| 2024 |
| 04/25 | 1,678 | 1,708 | 1,668 | 1,668 | -0.6% | 52,400 | 187億159万 | -7.64% |
| 04/24 | （IR情報）11:00 Japan IT Week【春】パートナー企業ブース９社に出展 |
| 04/24 | 1,677 | 1,700 | 1,652 | 1,678 | +1.76% | 73,800 | 188億1371万 | -8.05% |
| 04/23 | 1,693 | 1,710 | 1,641 | 1,649 | -1.02% | 77,700 | 184億8856万 | -10.57% |
| 04/22 | 1,685 | 1,706 | 1,655 | 1,666 | -0.54% | 66,500 | 186億7917万 | -10.67% |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,056株（0.49%）-0.01%義務消失 |
| 04/19 | 1,730 | 1,742 | 1,656 | 1,675 | -3.18% | 110,200 | 187億8008万 | -11.09% |
| 04/19 | （空売り報告）Diversified Select Opportunities Capital Manag… 100,800株（0.89%）-0.04% |
| 04/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,757株（0.5%）再IN |
| 04/18 | 1,693 | 1,747 | 1,681 | 1,730 | +1.88% | 61,600 | 193億9674万 | -9.14% |
| 04/17 | 1,686 | 1,718 | 1,641 | 1,698 | +1.07% | 110,000 | 190億3795万 | -11.65% |
| 04/16 | 1,709 | 1,715 | 1,673 | 1,680 | -2.33% | 103,600 | 188億3614万 | -13.54% |
| 04/15 | 1,720 | 1,742 | 1,713 | 1,720 | -1.21% | 75,600 | 192億8462万 | -12.47% |
| 04/12 | 1,779 | 1,791 | 1,741 | 1,741 | -2.14% | 72,200 | 195億2007万 | -12.51% |
| 04/11 | 1,775 | 1,791 | 1,769 | 1,779 | -1.71% | 62,200 | 199億4612万 | -11.54% |
| 04/10 | 1,782 | 1,835 | 1,771 | 1,810 | +2.32% | 86,000 | 202億9370万 | -10.93% |
| 04/09 | 1,796 | 1,796 | 1,753 | 1,769 | -0.62% | 112,700 | 198億3400万 | -13.41% |
| 04/08 | 1,747 | 1,787 | 1,719 | 1,780 | +2.18% | 139,400 | 199億5734万 | -13.38% |
| 04/08 | （空売り報告）Diversified Select Opportunities Capital Manag… 105,200株（0.93%）+0.08% |
| 04/05 | 1,733 | 1,760 | 1,708 | 1,742 | -1.58% | 140,800 | 195億3128万 | -15.6% |
| 04/04 | 1,790 | 1,794 | 1,756 | 1,770 | -0.56% | 164,800 | 198億4522万 | -14.7% |
| 04/04 | （空売り報告）Diversified Select Opportunities Capital Manag… 95,600株（0.85%）+0.14% |
| 04/03 | 1,806 | 1,817 | 1,771 | 1,780 | -3.58% | 196,300 | 199億5734万 | -14.67% |
| 04/02 | 1,938 | 1,938 | 1,845 | 1,846 | -4.6% | 212,700 | 206億9733万 | -12.05% |
| 04/01 | 1,970 | 1,984 | 1,925 | 1,935 | -0.72% | 113,400 | 216億9519万 | -8.25% |
| 03/29 | 1,928 | 1,962 | 1,923 | 1,949 | +1.09% | 88,600 | 218億5216万 | -7.81% |
| 03/28 | 1,940 | 1,964 | 1,918 | 1,928 | -3.07% | 185,200 | 216億1671万 | -8.84% |
| 03/27 | 2,018 | 2,023 | 1,984 | 1,989 | -1.24% | 198,700 | 223億64万 | -6.05% |
| 03/26 | 2,025 | 2,038 | 1,995 | 2,014 | -0.54% | 164,400 | 225億8094万 | -4.82% |
| 03/25 | 2,095 | 2,095 | 2,024 | 2,025 | -5.02% | 367,500 | 227億427万 | -4.21% |
| 03/22 | 2,144 | 2,144 | 2,091 | 2,132 | -0.61% | 158,700 | 239億396万 | +0.95% |
| 03/21 | 2,181 | 2,200 | 2,123 | 2,145 | -0.69% | 168,700 | 240億4971万 | +1.8% |
| 03/19 | 2,156 | 2,180 | 2,119 | 2,160 | +0.19% | 102,800 | 242億1789万 | +2.76% |
| 03/18 | 2,150 | 2,174 | 2,135 | 2,156 | +0.75% | 97,700 | 241億7304万 | +2.81% |
| 03/18 | （空売り報告）Diversified Select Opportunities Capital Manag… 79,900株（0.71%）+0.07% |
| 03/15 | 2,158 | 2,184 | 2,135 | 2,140 | -1.7% | 95,300 | 239億9365万 | +1.9% |
| 03/14 | 2,170 | 2,253 | 2,157 | 2,177 | -0.59% | 138,100 | 244億850万 | +3.37% |
| 03/14 | （空売り報告）Diversified Select Opportunities Capital Manag… 72,500株（0.64%）+0.12% |
| 03/13 | 2,251 | 2,274 | 2,182 | 2,190 | -1.57% | 59,400 | 245億5425万 | +3.79% |
| 03/12 | 2,194 | 2,232 | 2,173 | 2,225 | +0.32% | 81,800 | 249億4667万 | +5.45% |
| 03/11 | 2,293 | 2,314 | 2,206 | 2,218 | -5.34% | 147,900 | 248億6819万 | +5.22% |
| 03/08 | 2,285 | 2,408 | 2,285 | 2,343 | +2.99% | 204,800 | 262億6969万 | +11.25% |
| 03/07 | 2,303 | 2,363 | 2,254 | 2,275 | -1.22% | 246,900 | 255億727万 | +8.33% |
| 03/07 | （空売り報告）Diversified Select Opportunities Capital Manag… 58,500株（0.52%）-0.17% |
| 03/06 | 2,085 | 2,303 | 2,085 | 2,303 | +11.04% | 311,500 | 258億2121万 | +9.77% |
| 03/05 | 2,054 | 2,083 | 2,024 | 2,074 | +0.34% | 86,700 | 232億5366万 | -1.14% |
| 03/04 | （5%ルール）緑屋電気（8.64%） |
| 03/04 | 2,036 | 2,102 | 2,018 | 2,067 | +3.09% | 162,200 | 231億7518万 | -1.76% |
| 03/04 | （空売り報告）Diversified Select Opportunities Capital Manag… 77,700株（0.69%）-0.08% |
| 03/01 | 2,030 | 2,038 | 2,001 | 2,005 | -0.59% | 104,600 | 224億8003万 | -5.07% |
| 02/29 | 2,054 | 2,057 | 2,009 | 2,017 | -2.42% | 128,300 | 226億1458万 | -4.99% |
| 02/29 | （空売り報告）Diversified Select Opportunities Capital Manag… 87,100株（0.77%）-0.03% |
| 02/28 | （5%ルール）柴田高幸（1.61%） |
| 02/28 | 2,090 | 2,117 | 2,061 | 2,067 | -1.05% | 82,800 | 231億7518万 | -3.09% |
| 02/27 | 2,140 | 2,142 | 2,075 | 2,089 | -0.95% | 121,600 | 234億2184万 | -2.52% |
| 02/26 | 2,068 | 2,125 | 2,046 | 2,109 | +3.18% | 129,500 | 236億4608万 | -1.95% |
| 02/22 | 2,029 | 2,049 | 1,971 | 2,044 | +2.77% | 124,600 | 229億1730万 | -5.15% |
| 02/21 | 2,000 | 2,026 | 1,962 | 1,989 | +1.07% | 125,000 | 223億64万 | -7.96% |
| 02/21 | （空売り報告）Diversified Select Opportunities Capital Manag… 89,700株（0.8%）+0.09% |
| 02/20 | （IR情報）15:30 アクセルとセルシス、協業関係の強化を企図して資本業務提携を締結 |
| 02/20 | 1,972 | 1,986 | 1,940 | 1,968 | 0% | 79,800 | 220億6519万 | -9.35% |
| 02/19 | 1,984 | 1,991 | 1,950 | 1,968 | -0.15% | 83,600 | 220億6519万 | -9.77% |
| 02/16 | 1,980 | 2,006 | 1,961 | 1,971 | -0.4% | 87,200 | 220億9883万 | -10.08% |
| 02/16 | （空売り報告）Diversified Select Opportunities Capital Manag… 79,900株（0.71%）+0.09% |
| 02/15 | 1,986 | 2,005 | 1,942 | 1,979 | -0.55% | 118,700 | 221億8852万 | -10.21% |
| 02/14 | 2,014 | 2,025 | 1,980 | 1,990 | -1.68% | 106,600 | 223億1185万 | -10.16% |
| 02/14 | （空売り報告）Diversified Select Opportunities Capital Manag… 69,900株（0.62%）+0.04% |
| 02/13 | 2,044 | 2,064 | 1,960 | 2,024 | -0.54% | 183,700 | 226億9306万 | -9.12% |
| 02/13 | （空売り報告）Diversified Select Opportunities Capital Manag… 65,900株（0.58%）新規 |
| 02/09 | 2,142 | 2,145 | 2,015 | 2,035 | -9.23% | 421,600 | 228億1639万 | -8.87% |
| 02/08 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 2,304 | 2,324 | 2,226 | 2,242 | -1.58% | 143,500 | 251億3727万 | +0.13% |
| 02/07 | 2,279 | 2,289 | 2,241 | 2,278 | +0.26% | 84,100 | 255億4091万 | +1.88% |
| 02/06 | 2,200 | 2,276 | 2,184 | 2,272 | +3.32% | 110,800 | 254億7363万 | +1.84% |
| 02/05 | 2,189 | 2,219 | 2,138 | 2,199 | +1.48% | 125,300 | 246億5516万 | -1.17% |
| 02/02 | 2,167 | 2,183 | 2,153 | 2,167 | -0.28% | 59,800 | 242億9638万 | -2.43% |
| 02/01 | 2,182 | 2,191 | 2,162 | 2,173 | -1.09% | 55,400 | 243億6365万 | -2.03% |
| 01/31 | 2,233 | 2,236 | 2,182 | 2,197 | -1.61% | 73,200 | 246億3273万 | -0.77% |
| 01/30 | 2,290 | 2,290 | 2,229 | 2,233 | -2.28% | 159,400 | 250億3637万 | +1.13% |
| 01/29 | 2,232 | 2,293 | 2,225 | 2,285 | +2.65% | 63,000 | 256億1939万 | +3.68% |
| 01/26 | 2,250 | 2,307 | 2,226 | 2,226 | -1.55% | 76,600 | 249億5788万 | +1.32% |
| 01/25 | 2,285 | 2,285 | 2,232 | 2,261 | -1.05% | 75,700 | 253億5030万 | +3.15% |
| 01/24 | 2,293 | 2,305 | 2,254 | 2,285 | +0.35% | 85,600 | 256億1939万 | +4.58% |
| 01/23 | 2,321 | 2,321 | 2,256 | 2,277 | -1.85% | 82,200 | 255億2969万 | +4.55% |
| 01/22 | 2,320 | 2,341 | 2,286 | 2,320 | +1.62% | 109,000 | 260億1181万 | +6.81% |
| 01/19 | 2,230 | 2,308 | 2,227 | 2,283 | +3.54% | 126,600 | 255億9697万 | +5.65% |
| 01/18 | 2,177 | 2,226 | 2,176 | 2,205 | +0.64% | 49,600 | 247億2243万 | +2.37% |
| 01/17 | 2,235 | 2,249 | 2,180 | 2,191 | -2.36% | 75,600 | 245億6546万 | +2% |
| 01/16 | 2,213 | 2,255 | 2,196 | 2,244 | +1.4% | 66,900 | 251億5970万 | +4.71% |
| 01/15 | 2,235 | 2,282 | 2,210 | 2,213 | -1.43% | 72,700 | 248億1213万 | +3.56% |
| 01/12 | 2,261 | 2,288 | 2,239 | 2,245 | -1.01% | 89,100 | 251億7091万 | +5.3% |
| 01/11 | 2,278 | 2,294 | 2,245 | 2,268 | +0.09% | 51,800 | 254億2879万 | +6.58% |
| 01/10 | 2,289 | 2,324 | 2,261 | 2,266 | -0.35% | 83,200 | 254億636万 | +6.89% |
| 01/09 | 2,212 | 2,275 | 2,212 | 2,274 | +4.36% | 110,800 | 254億9606万 | +7.57% |
| 01/05 | 2,213 | 2,213 | 2,174 | 2,179 | -1.09% | 58,100 | 244億3092万 | +3.61% |
| 01/04 | 2,158 | 2,210 | 2,126 | 2,203 | +2.09% | 69,500 | 247億1万 | +5.16% |
| 2023 |
| 12/29 | 2,142 | 2,161 | 2,119 | 2,158 | +0.75% | 55,200 | 241億9547万 | +3.5% |
| 12/28 | 2,116 | 2,157 | 2,108 | 2,142 | +0.61% | 49,600 | 240億1608万 | +3.28% |
| 12/27 | 2,110 | 2,138 | 2,090 | 2,129 | +1.28% | 62,900 | 238億7032万 | +3.2% |
| 12/26 | 2,094 | 2,163 | 2,088 | 2,102 | +0.24% | 70,200 | 235億6760万 | +2.29% |
| 12/25 | 2,115 | 2,119 | 2,086 | 2,097 | +1.55% | 50,700 | 235億1154万 | +2.64% |
| 12/22 | 2,051 | 2,100 | 2,051 | 2,065 | +1.18% | 55,800 | 231億5275万 | +1.72% |
| 12/21 | 2,095 | 2,106 | 2,041 | 2,041 | -4.13% | 84,000 | 228億8366万 | +1.04% |
| 12/20 | 2,127 | 2,167 | 2,089 | 2,129 | +0.09% | 89,200 | 238億7032万 | +5.92% |
| 12/19 | 2,109 | 2,140 | 2,083 | 2,127 | +1.62% | 57,000 | 238億4790万 | +6.56% |
| 12/18 | 2,101 | 2,140 | 2,088 | 2,093 | -0.38% | 67,900 | 234億6669万 | +5.55% |
| 12/15 | 2,100 | 2,130 | 2,087 | 2,101 | +0.38% | 67,400 | 235億5638万 | +6.38% |
| 12/14 | 2,142 | 2,175 | 2,091 | 2,093 | -1.37% | 100,100 | 234億6669万 | +6.57% |
| 12/13 | 2,077 | 2,140 | 2,072 | 2,122 | +2.76% | 106,800 | 237億9184万 | +8.76% |
| 12/12 | 2,104 | 2,115 | 2,054 | 2,065 | -1.67% | 56,400 | 231億5275万 | +6.44% |
| 12/11 | 2,065 | 2,101 | 2,064 | 2,100 | +2.59% | 49,800 | 235億4517万 | +8.75% |
| 12/08 | 2,057 | 2,080 | 2,028 | 2,047 | -0.73% | 77,100 | 229億5094万 | +6.73% |
| 12/07 | 2,095 | 2,095 | 2,058 | 2,062 | -2.46% | 55,900 | 231億1912万 | +8.24% |
| 12/06 | 2,072 | 2,127 | 2,072 | 2,114 | +2.03% | 66,600 | 237億214万 | +11.56% |
| 12/05 | 2,115 | 2,138 | 2,067 | 2,072 | -3.4% | 73,000 | 232億3124万 | +10.04% |
| 12/04 | 2,107 | 2,146 | 2,077 | 2,145 | +3.03% | 91,500 | 240億4971万 | +14.4% |
| 12/01 | 2,126 | 2,135 | 2,072 | 2,082 | -1.33% | 102,600 | 233億4336万 | +11.82% |
| 11/30 | 2,018 | 2,119 | 2,018 | 2,110 | +5.45% | 223,200 | 236億5729万 | +13.93% |
| 11/29 | 1,939 | 2,005 | 1,933 | 2,001 | +1.88% | 79,000 | 224億3518万 | +8.75% |
