| 2024 |
| 09/19 | 1,490 | 1,490 | 1,469 | 1,477 | +0.48% | 90,700 | 1503億2123万 | +1.23% |
| 09/18 | 1,490 | 1,493 | 1,461 | 1,470 | -1.14% | 97,900 | 1496億880万 | +1.17% |
| 09/17 | 1,470 | 1,488 | 1,455 | 1,487 | +1.16% | 103,600 | 1513億3897万 | +2.69% |
| 09/13 | 1,483 | 1,485 | 1,458 | 1,470 | +0.07% | 217,900 | 1496億880万 | +2.01% |
| 09/12 | 1,508 | 1,508 | 1,450 | 1,469 | -0.61% | 267,600 | 1495億703万 | +2.37% |
| 09/11 | 1,525 | 1,559 | 1,476 | 1,478 | -2.64% | 397,200 | 1504億2300万 | +3.5% |
| 09/10 | 1,462 | 1,520 | 1,445 | 1,518 | +3.48% | 199,100 | 1544億9399万 | +6.9% |
| 09/09 | 1,410 | 1,469 | 1,407 | 1,467 | -1.68% | 222,500 | 1493億348万 | +4.49% |
| 09/06 | 1,540 | 1,540 | 1,481 | 1,492 | -2.29% | 165,600 | 1518億4785万 | +6.88% |
| 09/05 | 1,520 | 1,540 | 1,503 | 1,527 | -1.23% | 222,400 | 1554億996万 | +9.94% |
| 09/04 | 1,545 | 1,572 | 1,533 | 1,546 | -0.9% | 256,300 | 1573億4368万 | +11.79% |
| 09/03 | 1,542 | 1,563 | 1,531 | 1,560 | +1.76% | 165,200 | 1587億6853万 | +13.29% |
| 09/02 | 1,530 | 1,556 | 1,521 | 1,533 | +0.79% | 209,800 | 1560億2061万 | +11.82% |
| 08/30 | （IR情報）12:00 鹿児島県の離島における公営塾「ORINACE ACADEMY」への当社製品提供のお知らせ |
| 08/30 | 1,504 | 1,529 | 1,501 | 1,521 | +1.33% | 174,500 | 1547億9931万 | +11.35% |
| 08/29 | 1,490 | 1,540 | 1,477 | 1,501 | +0.74% | 279,500 | 1527億6382万 | +10.21% |
| 08/28 | 1,478 | 1,515 | 1,473 | 1,490 | +0.68% | 289,900 | 1516億4430万 | +9.56% |
| 08/27 | 1,413 | 1,480 | 1,397 | 1,480 | +5.94% | 232,100 | 1506億2655万 | +8.98% |
| 08/26 | 1,405 | 1,406 | 1,390 | 1,397 | -0.5% | 60,900 | 1421億7925万 | +2.95% |
| 08/23 | 1,417 | 1,428 | 1,402 | 1,404 | +0.43% | 124,000 | 1428億9167万 | +3.16% |
| 08/22 | 1,381 | 1,406 | 1,368 | 1,398 | +2.12% | 97,400 | 1422億8103万 | +2.49% |
| 08/21 | 1,360 | 1,380 | 1,356 | 1,369 | -0.15% | 62,700 | 1393億2956万 | +0.07% |
| 08/20 | 1,386 | 1,387 | 1,370 | 1,371 | -0.29% | 47,900 | 1395億3311万 | -0.29% |
| 08/19 | 1,354 | 1,385 | 1,348 | 1,375 | +0.73% | 186,600 | 1399億4021万 | -0.51% |
| 08/16 | 1,340 | 1,367 | 1,330 | 1,365 | +3.41% | 198,100 | 1389億2246万 | -1.66% |
| 08/15 | 1,325 | 1,347 | 1,310 | 1,320 | -0.68% | 154,600 | 1343億4260万 | -5.24% |
| 08/14 | 1,340 | 1,342 | 1,319 | 1,329 | -0.75% | 108,800 | 1352億5857万 | -5% |
| 08/13 | 1,328 | 1,340 | 1,317 | 1,339 | +2.53% | 167,300 | 1362億7632万 | -4.77% |
| 08/09 | 1,343 | 1,353 | 1,291 | 1,306 | -0.91% | 179,700 | 1329億1775万 | -7.51% |
| 08/08 | （IR情報）12:00 マウスコンピューター G-Tune、「ストリートファイターリーグ: Pro-JP 2024」オフィシャルパートナーとして協賛 |
| 08/08 | 1,280 | 1,344 | 1,271 | 1,318 | +2.57% | 253,500 | 1341億3905万 | -7.25% |
| 08/07 | 1,269 | 1,336 | 1,255 | 1,285 | -1% | 283,000 | 1307億8048万 | -10.08% |
| 08/06 | 1,376 | 1,381 | 1,234 | 1,298 | +17.36% | 581,900 | 1321億356万 | -9.86% |
| 08/05 | （IR情報）15:00 2025年3月期第1四半期決算説明資料 |
| 08/05 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 1,197 | 1,226 | 1,089 | 1,106 | -12.57% | 505,200 | 1125億6281万 | -23.67% |
| 08/02 | 1,282 | 1,304 | 1,259 | 1,265 | -5.17% | 362,300 | 1287億4499万 | -13.65% |
| 08/01 | 1,375 | 1,375 | 1,323 | 1,334 | -2.56% | 220,300 | 1357億6744万 | -9.56% |
| 07/31 | 1,363 | 1,378 | 1,359 | 1,369 | -1.51% | 238,700 | 1393億2956万 | -7.75% |
| 07/30 | 1,417 | 1,419 | 1,376 | 1,390 | -1.7% | 154,200 | 1414億6683万 | -6.71% |
| 07/29 | （IR情報）16:00 ユニットコム 令和６年７月25日に発生した山形県の大雨による災害への支援について |
| 07/29 | 1,426 | 1,433 | 1,411 | 1,414 | +1.29% | 93,400 | 1439億942万 | -5.35% |
| 07/26 | （IR情報）15:00 マウスコンピューター G-Tune、「にじさんじ甲子園2024」の開催を記念して 大会応援モデル３機種販売 |
| 07/26 | 1,408 | 1,425 | 1,396 | 1,396 | -1.9% | 107,900 | 1420億7748万 | -6.87% |
| 07/25 | 1,442 | 1,464 | 1,423 | 1,423 | -2.73% | 126,000 | 1448億2539万 | -5.45% |
| 07/24 | 1,461 | 1,474 | 1,450 | 1,463 | +1.04% | 141,900 | 1488億9638万 | -2.79% |
| 07/23 | 1,455 | 1,473 | 1,448 | 1,448 | -0.14% | 58,000 | 1473億6976万 | -3.66% |
| 07/22 | 1,481 | 1,481 | 1,448 | 1,450 | -2.03% | 124,200 | 1475億7331万 | -3.4% |
| 07/19 | （IR情報）17:00 連結子会社からの配当金受領に関するお知らせ |
| 07/19 | 1,488 | 1,505 | 1,478 | 1,480 | -0.8% | 99,200 | 1506億2655万 | -1.33% |
| 07/18 | 1,496 | 1,514 | 1,485 | 1,492 | -0.86% | 126,500 | 1518億4785万 | -0.33% |
| 07/17 | 1,525 | 1,527 | 1,501 | 1,505 | -1.95% | 116,000 | 1531億7092万 | +0.67% |
| 07/16 | 1,543 | 1,554 | 1,525 | 1,535 | -0.45% | 123,400 | 1562億2416万 | +2.88% |
| 07/12 | 1,516 | 1,550 | 1,514 | 1,542 | +1.51% | 240,000 | 1569億3658万 | +3.56% |
| 07/11 | 1,489 | 1,529 | 1,481 | 1,519 | +2.08% | 160,800 | 1545億9576万 | +2.29% |
| 07/10 | 1,491 | 1,501 | 1,474 | 1,488 | 0% | 137,300 | 1514億4075万 | +0.47% |
| 07/09 | 1,503 | 1,515 | 1,488 | 1,488 | -0.73% | 139,000 | 1514億4075万 | +0.68% |
| 07/08 | 1,499 | 1,513 | 1,489 | 1,499 | +0.33% | 92,500 | 1525億6027万 | +1.7% |
| 07/05 | 1,522 | 1,522 | 1,488 | 1,494 | -1.84% | 109,200 | 1520億5140万 | +1.63% |
| 07/04 | 1,537 | 1,537 | 1,514 | 1,522 | -0.39% | 96,400 | 1549億109万 | +3.89% |
| 07/03 | 1,540 | 1,567 | 1,527 | 1,528 | -1.67% | 136,700 | 1555億1174万 | +4.8% |
| 07/02 | 1,530 | 1,560 | 1,530 | 1,554 | +2.44% | 177,400 | 1581億5788万 | +7.17% |
| 07/01 | （IR情報）15:00 コーポレートガバナンス・コードに関する当社の取り組みについて |
| 07/01 | 1,525 | 1,530 | 1,507 | 1,517 | +0.4% | 111,600 | 1543億9221万 | +5.13% |
| 06/28 | 1,526 | 1,530 | 1,505 | 1,511 | -0.98% | 208,000 | 1537億8157万 | +5.08% |
| 06/27 | 1,531 | 1,536 | 1,503 | 1,526 | -1.29% | 126,000 | 1553億819万 | +6.56% |
| 06/26 | 1,541 | 1,572 | 1,530 | 1,546 | +1.05% | 263,100 | 1573億4368万 | +8.49% |
| 06/25 | 1,476 | 1,537 | 1,468 | 1,530 | +3.03% | 253,300 | 1557億1529万 | +7.97% |
| 06/24 | 1,550 | 1,551 | 1,472 | 1,485 | -3.19% | 266,100 | 1511億3542万 | +5.47% |
| 06/21 | 1,555 | 1,559 | 1,487 | 1,534 | -1.29% | 447,500 | 1561億2238万 | +9.57% |
| 06/20 | （IR情報）17:00 連結子会社からの配当金受領に関するお知らせ |
| 06/20 | 1,460 | 1,581 | 1,460 | 1,554 | +10.6% | 876,600 | 1581億5788万 | +11.8% |
| 06/19 | 1,419 | 1,422 | 1,400 | 1,405 | -1.06% | 63,100 | 1429億9345万 | +1.74% |
| 06/18 | 1,417 | 1,426 | 1,401 | 1,420 | +1.28% | 119,100 | 1445億2007万 | +3.12% |
| 06/17 | 1,413 | 1,413 | 1,393 | 1,402 | -0.99% | 109,900 | 1426億8812万 | +2.34% |
| 06/14 | 1,415 | 1,420 | 1,396 | 1,416 | -0.49% | 113,500 | 1441億1297万 | +3.66% |
| 06/13 | 1,453 | 1,453 | 1,416 | 1,423 | -1.04% | 107,700 | 1448億2539万 | +4.56% |
| 06/12 | 1,437 | 1,453 | 1,423 | 1,438 | +0.14% | 139,800 | 1463億5201万 | +5.97% |
| 06/11 | 1,438 | 1,442 | 1,427 | 1,436 | -0.55% | 128,200 | 1461億4846万 | +6.13% |
| 06/10 | （IR情報）12:00 マウスコンピューター キッザニア東京にパソコンの組み立てを体験できる「パソコン工場」オープン |
| 06/10 | 1,450 | 1,460 | 1,434 | 1,444 | -0.55% | 140,900 | 1469億6266万 | +7.04% |
| 06/07 | 1,429 | 1,455 | 1,428 | 1,452 | +2.54% | 228,900 | 1477億7686万 | +7.96% |
| 06/06 | 1,416 | 1,437 | 1,410 | 1,416 | +0.93% | 145,000 | 1441億1297万 | +5.67% |
| 06/05 | 1,409 | 1,418 | 1,397 | 1,403 | -0.07% | 88,000 | 1427億8990万 | +4.78% |
| 06/04 | 1,384 | 1,422 | 1,380 | 1,404 | +1.23% | 175,200 | 1428億9167万 | +5.01% |
| 06/03 | 1,380 | 1,388 | 1,370 | 1,387 | +0.95% | 127,900 | 1411億6150万 | +3.9% |
| 05/31 | 1,347 | 1,375 | 1,340 | 1,374 | +2.46% | 184,500 | 1398億3843万 | +2.92% |
| 05/30 | 1,320 | 1,349 | 1,311 | 1,341 | +0.52% | 123,800 | 1364億7987万 | +0.52% |
| 05/29 | 1,352 | 1,371 | 1,330 | 1,334 | -2.27% | 101,100 | 1357億6744万 | -0.07% |
| 05/28 | 1,395 | 1,395 | 1,361 | 1,365 | -2.15% | 120,400 | 1389億2246万 | +2.17% |
| 05/27 | 1,358 | 1,398 | 1,358 | 1,395 | +2.65% | 190,100 | 1419億7570万 | +4.42% |
| 05/24 | 1,351 | 1,374 | 1,333 | 1,359 | -0.59% | 131,500 | 1383億1181万 | +1.8% |
| 05/23 | 1,347 | 1,370 | 1,339 | 1,367 | +2.17% | 180,700 | 1391億2601万 | +2.32% |
| 05/22 | 1,325 | 1,349 | 1,309 | 1,338 | +2.22% | 173,200 | 1361億7454万 | 0% |
| 05/21 | 1,301 | 1,326 | 1,298 | 1,309 | +1.47% | 148,300 | 1332億2308万 | -2.53% |
| 05/20 | 1,289 | 1,301 | 1,283 | 1,290 | +0.08% | 124,600 | 1312億8936万 | -4.23% |
| 05/17 | 1,311 | 1,315 | 1,282 | 1,289 | -2.64% | 137,700 | 1311億8758万 | -4.59% |
| 05/16 | （IR情報）17:00 剰余金の配当に関するお知らせ |
| 05/16 | （IR情報）17:00 当社取締役会の実効性に関する評価結果の概要について |
| 05/16 | 1,290 | 1,334 | 1,289 | 1,324 | +2.24% | 172,700 | 1347億4970万 | -2.36% |
| 05/15 | 1,350 | 1,352 | 1,265 | 1,295 | +2.78% | 528,000 | 1317億9823万 | -4.57% |
| 05/14 | （IR情報）15:10 2024年3月期決算説明資料 |
| 05/14 | （IR情報）15:10 2024年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,268 | 1,281 | 1,244 | 1,260 | -2.17% | 475,200 | 1282億3612万 | -7.28% |
| 05/13 | 1,284 | 1,288 | 1,269 | 1,288 | +0.47% | 278,000 | 1310億8581万 | -5.43% |
| 05/10 | 1,335 | 1,335 | 1,278 | 1,282 | -4.11% | 259,800 | 1304億7516万 | -6.01% |
| 05/09 | 1,340 | 1,346 | 1,331 | 1,337 | +0.45% | 103,500 | 1360億7277万 | -2.12% |
| 05/08 | 1,345 | 1,345 | 1,326 | 1,331 | -1.04% | 90,000 | 1354億6212万 | -2.49% |
| 05/07 | 1,338 | 1,351 | 1,327 | 1,345 | +1.2% | 120,200 | 1368億8697万 | -1.61% |
| 05/02 | （5%ルール）メロン・インベストメンツ・コーポレーション(Mel…（0.24%）ニュートン・インベストメント・マネジメント・ジャ…（4.85%） |
| 05/02 | 1,339 | 1,339 | 1,323 | 1,329 | -0.82% | 109,200 | 1352億5857万 | -2.71% |
| 05/01 | 1,362 | 1,366 | 1,340 | 1,340 | -2.97% | 130,200 | 1363億7809万 | -2.12% |
| 04/30 | 1,372 | 1,390 | 1,367 | 1,381 | +1.32% | 143,600 | 1405億5086万 | +0.73% |
| 04/26 | 1,363 | 1,369 | 1,348 | 1,363 | +0.07% | 133,900 | 1387億1891万 | -0.73% |
| 04/25 | 1,366 | 1,373 | 1,361 | 1,362 | -0.66% | 89,400 | 1386億1714万 | -0.87% |
