| 2024 |
| 04/23 | 552 | 556 | 546 | 553 | +0.55% | 12,500 | 56億4911万 | +0.36% |
| 04/22 | 548 | 557 | 548 | 550 | -0.36% | 15,000 | 56億1847万 | +0.18% |
| 04/19 | 560 | 561 | 538 | 552 | -1.43% | 52,600 | 56億3890万 | +0.91% |
| 04/18 | 558 | 566 | 553 | 560 | +0.18% | 43,800 | 57億2062万 | +2.75% |
| 04/17 | 565 | 568 | 550 | 559 | -0.89% | 39,300 | 57億1040万 | +3.14% |
| 04/16 | 575 | 575 | 560 | 564 | -2.08% | 61,600 | 57億6148万 | +4.44% |
| 04/15 | 574 | 589 | 574 | 576 | -0.86% | 43,100 | 58億8407万 | +7.26% |
| 04/12 | 560 | 592 | 560 | 581 | +3.94% | 144,800 | 59億3514万 | +8.8% |
| 04/11 | 555 | 567 | 555 | 559 | +0.18% | 41,900 | 57億1040万 | +5.27% |
| 04/10 | 573 | 578 | 558 | 558 | -1.93% | 150,100 | 57億19万 | +5.48% |
| 04/09 | 560 | 570 | 557 | 569 | +2.15% | 49,500 | 58億1256万 | +7.97% |
| 04/08 | 556 | 563 | 551 | 557 | +1.27% | 64,600 | 56億8997万 | +6.3% |
| 04/05 | 548 | 550 | 538 | 550 | +0.36% | 42,500 | 56億1847万 | +5.36% |
| 04/04 | 559 | 559 | 545 | 548 | -0.36% | 22,000 | 55億9803万 | +5.38% |
| 04/03 | 543 | 550 | 538 | 550 | -0.54% | 55,000 | 56億1847万 | +6.18% |
| 04/02 | 566 | 566 | 541 | 553 | -1.25% | 82,600 | 56億4911万 | +7.17% |
| 04/01 | 560 | 570 | 554 | 560 | +0.9% | 74,100 | 57億2062万 | +8.95% |
| 03/29 | 549 | 558 | 549 | 555 | +1.83% | 85,400 | 56億6954万 | +8.61% |
| 03/28 | 540 | 545 | 537 | 545 | +1.49% | 78,700 | 55億6739万 | +7.07% |
| 03/27 | （IR情報）15:00 企業版ふるさと納税（人材派遣型）を活用した人事交流協定書締結に関するお知らせ |
| 03/27 | 535 | 539 | 531 | 537 | +1.32% | 56,300 | 54億8566万 | +5.92% |
| 03/26 | 538 | 539 | 530 | 530 | -0.93% | 45,000 | 54億1416万 | +4.74% |
| 03/25 | 532 | 535 | 531 | 535 | +0.94% | 37,600 | 54億6523万 | +6.15% |
| 03/22 | 528 | 530 | 525 | 530 | +1.53% | 40,200 | 54億1416万 | +5.58% |
| 03/21 | 515 | 528 | 515 | 522 | +1.56% | 95,200 | 53億3243万 | +4.19% |
| 03/19 | （IR情報）16:45 (開示事項の経過)新棟の竣工に関するお知らせ |
| 03/19 | 508 | 514 | 506 | 514 | +0.98% | 31,100 | 52億5071万 | +2.8% |
| 03/18 | 503 | 510 | 502 | 509 | +1.6% | 58,100 | 51億9963万 | +1.8% |
| 03/15 | 499 | 501 | 499 | 501 | +0.2% | 7,900 | 51億1791万 | +0.4% |
| 03/14 | 499 | 501 | 497 | 500 | 0% | 12,100 | 51億770万 | +0.2% |
| 03/13 | 500 | 503 | 495 | 500 | +0.6% | 20,600 | 51億770万 | +0.2% |
| 03/12 | （IR情報）14:45 行政業務支援クラウドシステム 名称決定のお知らせ |
| 03/12 | 498 | 505 | 495 | 497 | -0.2% | 60,000 | 50億7705万 | -0.4% |
| 03/11 | 500 | 503 | 496 | 498 | -0.6% | 33,800 | 50億8726万 | -0.2% |
| 03/08 | 508 | 508 | 501 | 501 | -0.99% | 17,900 | 51億1791万 | +0.2% |
| 03/07 | 505 | 508 | 501 | 506 | +0.6% | 37,800 | 51億6899万 | +1.2% |
| 03/06 | 499 | 503 | 497 | 503 | +0.8% | 55,700 | 51億3834万 | +0.6% |
| 03/05 | 499 | 499 | 496 | 499 | +0.4% | 22,300 | 50億9748万 | -0.2% |
| 03/04 | 498 | 500 | 497 | 497 | -0.2% | 22,000 | 50億7705万 | -0.6% |
| 03/01 | 500 | 500 | 497 | 498 | -0.6% | 18,400 | 50億8726万 | -0.6% |
| 02/29 | 501 | 501 | 497 | 501 | +0.2% | 23,400 | 51億1791万 | 0% |
| 02/28 | 501 | 502 | 500 | 500 | -0.2% | 16,600 | 51億770万 | -0.2% |
| 02/27 | 501 | 501 | 499 | 501 | 0% | 12,800 | 51億1791万 | -0.2% |
| 02/26 | 500 | 503 | 499 | 501 | +0.6% | 21,100 | 51億1791万 | -0.2% |
| 02/22 | 498 | 506 | 497 | 498 | -0.2% | 46,800 | 50億8726万 | -0.8% |
| 02/21 | 500 | 502 | 499 | 499 | -0.4% | 13,500 | 50億9748万 | -0.6% |
| 02/20 | 501 | 503 | 498 | 501 | 0% | 16,000 | 51億1791万 | -0.2% |
| 02/19 | 493 | 501 | 493 | 501 | +0.6% | 27,200 | 51億1791万 | -0.2% |
| 02/16 | 486 | 498 | 486 | 498 | +2.26% | 39,800 | 50億8726万 | -0.8% |
| 02/15 | 496 | 497 | 487 | 487 | -1.81% | 75,300 | 49億7489万 | -2.99% |
| 02/14 | 498 | 500 | 495 | 496 | -0.4% | 48,700 | 50億6683万 | -1.39% |
| 02/13 | 501 | 503 | 498 | 498 | -0.4% | 36,800 | 50億8726万 | -0.99% |
| 02/09 | 501 | 502 | 500 | 500 | -0.2% | 16,000 | 51億770万 | -0.79% |
| 02/08 | 505 | 506 | 501 | 501 | 0% | 25,200 | 51億1791万 | -0.79% |
| 02/07 | 500 | 504 | 499 | 501 | +0.4% | 42,100 | 51億1791万 | -0.79% |
| 02/06 | 500 | 503 | 498 | 499 | -0.2% | 33,900 | 50億9748万 | -1.19% |
| 02/05 | 497 | 506 | 493 | 500 | -0.6% | 121,600 | 51億770万 | -0.99% |
| 02/02 | （IR情報）15:00 2024年6月期(第33期)第2四半期決算補足説明資料 |
| 02/02 | （IR情報）15:00 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/02 | 507 | 508 | 502 | 503 | -0.59% | 61,500 | 51億3834万 | -0.2% |
| 02/01 | 510 | 511 | 506 | 506 | 0% | 26,400 | 51億6899万 | +0.4% |
| 01/31 | 505 | 509 | 504 | 506 | +0.2% | 27,000 | 51億6899万 | +0.8% |
| 01/30 | 503 | 506 | 503 | 505 | +0.6% | 17,700 | 51億5877万 | +1.61% |
| 01/29 | 507 | 507 | 502 | 502 | -0.99% | 28,800 | 51億2813万 | +2.24% |
| 01/26 | 507 | 507 | 503 | 507 | 0% | 28,500 | 51億7920万 | +4.32% |
| 01/25 | 507 | 510 | 506 | 507 | 0% | 19,000 | 51億7920万 | +5.41% |
| 01/24 | 508 | 511 | 507 | 507 | -0.59% | 14,200 | 51億7920万 | +6.51% |
| 01/23 | 510 | 511 | 506 | 510 | +0.39% | 46,400 | 52億985万 | +8.51% |
| 01/22 | 505 | 509 | 503 | 508 | +0.79% | 54,700 | 51億8942万 | +9.48% |
| 01/19 | 502 | 504 | 500 | 504 | +0.8% | 20,900 | 51億4856万 | +9.8% |
| 01/18 | 503 | 503 | 499 | 500 | -0.6% | 36,600 | 51億770万 | +10.38% |
| 01/17 | 502 | 505 | 501 | 503 | +0.4% | 41,700 | 51億3834万 | +12.28% |
| 01/16 | 503 | 505 | 501 | 501 | -0.4% | 46,600 | 51億1791万 | +13.09% |
| 01/15 | 503 | 506 | 501 | 503 | 0% | 41,600 | 51億3834万 | +14.84% |
| 01/12 | 500 | 507 | 497 | 503 | +1.62% | 83,600 | 51億3834万 | +16.17% |
| 01/11 | （IR情報）15:00 (開示事項の経過)株式会社プライムシステムデザインの株式取得(連結子会社化)完了に関するお知らせ |
| 01/11 | 501 | 503 | 493 | 495 | -1.2% | 115,800 | 50億5662万 | +15.65% |
| 01/10 | 509 | 514 | 500 | 501 | -1.96% | 88,800 | 51億1791万 | +18.44% |
| 01/09 | 514 | 518 | 504 | 511 | +0.39% | 95,800 | 52億2006万 | +21.96% |
| 01/05 | 521 | 523 | 509 | 509 | -2.68% | 97,900 | 51億9963万 | +22.95% |
| 01/04 | 506 | 523 | 501 | 523 | +3.56% | 156,000 | 53億4265万 | +27.87% |
| 2023 |
| 12/29 | 514 | 514 | 497 | 505 | -0.39% | 145,100 | 51億5877万 | +25% |
| 12/28 | 498 | 518 | 495 | 507 | +3.68% | 234,600 | 51億7920万 | +27.07% |
| 12/27 | 490 | 496 | 487 | 489 | -0.2% | 186,600 | 49億9533万 | +24.11% |
| 12/26 | 488 | 492 | 480 | 490 | +0.62% | 296,900 | 50億554万 | +25.96% |
| 12/25 | 480 | 501 | 480 | 487 | +6.1% | 1,189,600 | 49億7489万 | +26.49% |
| 12/22 | 459 | 459 | 459 | 459 | +21.11% | 91,400 | 46億8886万 | +20.47% |
| 12/21 | （IR情報）17:00 配当性向の見直し及び配当予想の修正に関するお知らせ |
| 12/21 | （IR情報）17:00 株式会社プライムシステムデザインの株式取得(連結子会社化)に関するお知らせ |
| 12/21 | 373 | 379 | 373 | 379 | +0.53% | 9,300 | 38億7163万 | +0.53% |
| 12/20 | 374 | 378 | 372 | 377 | +1.07% | 24,700 | 38億5120万 | 0% |
| 12/19 | 373 | 373 | 372 | 373 | +0.27% | 5,400 | 38億1034万 | -1.06% |
| 12/18 | 371 | 373 | 369 | 372 | 0% | 9,800 | 38億12万 | -1.59% |
| 12/15 | 370 | 372 | 367 | 372 | +1.09% | 16,000 | 38億12万 | -1.59% |
| 12/14 | 371 | 371 | 368 | 368 | -0.81% | 19,300 | 37億5926万 | -2.65% |
| 12/13 | 367 | 371 | 366 | 371 | +0.82% | 11,000 | 37億8991万 | -2.11% |
| 12/12 | 369 | 370 | 368 | 368 | 0% | 22,200 | 37億5926万 | -2.9% |
| 12/11 | 367 | 369 | 367 | 368 | +0.82% | 19,600 | 37億5926万 | -3.16% |
| 12/08 | 374 | 374 | 365 | 365 | -2.67% | 49,500 | 37億2862万 | -4.2% |
| 12/07 | 377 | 378 | 374 | 375 | -0.79% | 11,100 | 38億3077万 | -2.09% |
| 12/06 | 377 | 379 | 374 | 378 | 0% | 24,500 | 38億6142万 | -1.56% |
| 12/05 | 380 | 380 | 377 | 378 | -0.53% | 10,300 | 38億6142万 | -1.82% |
| 12/04 | 382 | 383 | 379 | 380 | -0.52% | 15,800 | 38億8185万 | -1.55% |
| 12/01 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 12/01 | 385 | 385 | 382 | 382 | -1.04% | 9,800 | 39億228万 | -1.04% |
| 11/30 | 385 | 386 | 381 | 386 | 0% | 15,700 | 39億4314万 | -0.26% |
| 11/29 | 389 | 390 | 385 | 386 | -1.03% | 10,700 | 39億4314万 | -0.52% |
| 11/28 | 386 | 390 | 386 | 390 | +1.04% | 9,300 | 39億8400万 | +0.26% |
| 11/27 | 384 | 387 | 384 | 386 | +0.52% | 13,700 | 39億4314万 | -0.77% |
