| 2024 |
| 01/23 | 508 | 511 | 499 | 500 | -1.57% | 22,000 | 51億6131万 | +2.04% |
| 01/22 | 495 | 514 | 495 | 508 | +2.42% | 33,800 | 52億4389万 | +3.89% |
| 01/19 | 487 | 503 | 487 | 496 | +1.43% | 25,800 | 51億2002万 | +1.85% |
| 01/18 | 491 | 495 | 487 | 489 | -0.41% | 23,500 | 50億4776万 | +0.62% |
| 01/17 | 490 | 497 | 485 | 491 | +0.2% | 25,400 | 50億6841万 | +1.03% |
| 01/16 | 500 | 508 | 490 | 490 | -2.78% | 16,000 | 50億5808万 | +1.03% |
| 01/15 | 493 | 505 | 488 | 504 | +1.82% | 34,700 | 52億260万 | +3.92% |
| 01/12 | 500 | 500 | 490 | 495 | -1% | 32,100 | 51億970万 | +2.27% |
| 01/11 | 508 | 508 | 499 | 500 | -0.79% | 27,500 | 51億6131万 | +3.31% |
| 01/10 | 504 | 506 | 497 | 504 | 0% | 20,600 | 52億260万 | +4.56% |
| 01/09 | 498 | 507 | 498 | 504 | +2.23% | 45,000 | 52億260万 | +4.78% |
| 01/05 | 497 | 500 | 490 | 493 | -1.2% | 35,000 | 50億8905万 | +2.71% |
| 01/04 | 493 | 506 | 493 | 499 | -0.8% | 44,100 | 51億5099万 | +3.96% |
| 2023 |
| 12/29 | 494 | 504 | 486 | 503 | +2.03% | 55,700 | 51億9228万 | +4.79% |
| 12/28 | 487 | 497 | 481 | 493 | +1.23% | 45,800 | 50億8905万 | +2.71% |
| 12/27 | 470 | 493 | 470 | 487 | +3.62% | 77,800 | 50億2712万 | +1.46% |
| 12/26 | 469 | 480 | 469 | 470 | +1.08% | 37,200 | 48億5163万 | -2.29% |
| 12/25 | 471 | 480 | 463 | 465 | -1.48% | 39,800 | 48億2万 | -3.53% |
| 12/22 | 474 | 481 | 468 | 472 | -1.26% | 28,600 | 48億7228万 | -2.48% |
| 12/21 | 474 | 497 | 468 | 478 | -0.62% | 124,500 | 49億3421万 | -1.44% |
| 12/20 | 489 | 492 | 477 | 481 | -1.64% | 30,600 | 49億6518万 | -1.23% |
| 12/19 | 484 | 491 | 482 | 489 | +0.41% | 25,500 | 50億4776万 | -0.41% |
| 12/18 | 482 | 489 | 473 | 487 | +1.04% | 28,600 | 50億2712万 | -1.22% |
| 12/15 | 473 | 484 | 473 | 482 | +2.99% | 41,000 | 49億7550万 | -3.41% |
| 12/14 | 475 | 480 | 464 | 468 | -1.47% | 34,700 | 48億3099万 | -7.69% |
| 12/13 | 457 | 475 | 455 | 475 | +4.63% | 50,400 | 49億324万 | -7.59% |
| 12/12 | 477 | 481 | 454 | 454 | -5.42% | 110,300 | 46億8647万 | -13.03% |
| 12/11 | 475 | 484 | 474 | 480 | +1.05% | 36,700 | 49億5486万 | -9.43% |
| 12/08 | 480 | 483 | 473 | 475 | -2.66% | 50,800 | 49億324万 | -11.55% |
| 12/07 | 475 | 491 | 466 | 488 | +1.67% | 135,400 | 50億3744万 | -10.13% |
| 12/06 | 481 | 486 | 472 | 480 | -0.83% | 86,100 | 49億5486万 | -12.57% |
| 12/05 | 479 | 490 | 479 | 484 | +0.21% | 42,400 | 49億9615万 | -12.79% |
| 12/04 | 473 | 486 | 469 | 483 | +3.87% | 71,400 | 49億8582万 | -13.9% |
| 12/01 | 468 | 471 | 456 | 465 | +0.22% | 128,600 | 48億2万 | -17.99% |
| 11/30 | 481 | 488 | 458 | 464 | -5.11% | 315,500 | 47億8969万 | -19.16% |
| 11/29 | 11:00 ITフリーランス向け福利厚生サービス「フリノベ」、お部屋探しのサポートを行う株式会社FPRと提携開始 |
| 11/29 | 489 | 501 | 483 | 489 | +0.41% | 118,900 | 50億4776万 | -15.83% |
| 11/28 | 500 | 501 | 485 | 487 | -2.4% | 87,600 | 50億2712万 | -17.04% |
| 11/27 | 503 | 510 | 492 | 499 | -0.2% | 95,900 | 51億5099万 | -15.85% |
| 11/24 | 500 | 506 | 500 | 500 | +0.4% | 43,700 | 51億6131万 | -16.53% |
| 11/22 | 506 | 510 | 498 | 498 | -1.39% | 54,000 | 51億4066万 | -17.82% |
| 11/21 | 507 | 507 | 499 | 505 | +0.8% | 59,500 | 52億1292万 | -17.62% |
| 11/20 | 15:00 仙台市にて、地方創生イベント「ZundaTech」を開催～なぜ、Tech企業は仙台に集まるのか？エンジニアなら知っておきたい未来都市仙台の狙いと可能性～ |
| 11/20 | 503 | 518 | 501 | 501 | -0.6% | 193,700 | 51億7163万 | -19.06% |
| 11/17 | 514 | 514 | 493 | 504 | -2.33% | 175,600 | 52億260万 | -19.36% |
| 11/16 | 538 | 540 | 513 | 516 | -3.19% | 97,400 | 53億2647万 | -18.35% |
| 11/15 | 550 | 560 | 521 | 533 | -4.82% | 144,800 | 55億196万 | -16.59% |
| 11/14 | 543 | 568 | 540 | 560 | +2.19% | 206,600 | 57億8067万 | -13.18% |
| 11/13 | 548 | 549 | 548 | 548 | -15.43% | 219,200 | 56億5680万 | -15.69% |
| 11/10 | 15:30 2024年3月期第2四半期決算説明資料 |
| 11/10 | 15:30 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/10 | 15:30 業績予想及び配当予想の修正、中期経営計画「G100」取り下げに関するお知らせ |
| 11/10 | 665 | 665 | 638 | 648 | -2.56% | 43,700 | 66億8906万 | -1.22% |
| 11/09 | 650 | 666 | 645 | 665 | +3.1% | 55,300 | 68億6454万 | +1.37% |
| 11/08 | 674 | 677 | 641 | 645 | -5.01% | 104,300 | 66億5809万 | -1.98% |
| 11/07 | 660 | 680 | 660 | 679 | +2.41% | 32,600 | 70億906万 | +2.72% |
| 11/06 | 649 | 664 | 649 | 663 | +3.11% | 29,800 | 68億4390万 | 0% |
| 11/02 | 640 | 645 | 637 | 643 | +1.1% | 37,700 | 66億3745万 | -3.45% |
| 11/01 | 642 | 642 | 627 | 636 | +0.32% | 41,600 | 65億6519万 | -4.93% |
| 10/31 | 635 | 635 | 619 | 634 | +1.44% | 53,200 | 65億4454万 | -5.65% |
| 10/30 | 630 | 654 | 625 | 625 | -1.57% | 94,000 | 64億5164万 | -7.41% |
| 10/27 | 625 | 636 | 625 | 635 | +1.76% | 38,400 | 65億5486万 | -6.48% |
| 10/26 | 634 | 635 | 622 | 624 | -2.35% | 55,600 | 64億4132万 | -8.37% |
| 10/25 | 643 | 650 | 637 | 639 | -0.93% | 26,200 | 65億9615万 | -6.72% |
| 10/24 | 635 | 649 | 615 | 645 | +1.74% | 84,200 | 66億5809万 | -6.39% |
| 10/23 | 649 | 654 | 634 | 634 | -2.91% | 59,100 | 65億4454万 | -8.38% |
| 10/20 | 650 | 655 | 641 | 653 | +0.15% | 33,500 | 67億4067万 | -6.18% |
| 10/19 | 659 | 662 | 650 | 652 | -2.25% | 41,600 | 67億3035万 | -6.86% |
| 10/18 | 660 | 676 | 660 | 667 | +0.15% | 40,700 | 68億8519万 | -5.26% |
| 10/17 | 656 | 671 | 656 | 666 | +2.62% | 42,800 | 68億7487万 | -5.67% |
| 10/16 | 660 | 665 | 648 | 649 | -2.11% | 45,400 | 66億9938万 | -8.46% |
| 10/13 | 677 | 677 | 663 | 663 | -2.36% | 62,400 | 68億4390万 | -6.88% |
| 10/12 | 679 | 681 | 670 | 679 | 0% | 32,800 | 70億906万 | -5.17% |
| 10/11 | 11:00 ITフリーランス向け福利厚生プログラム「フリノベ」、 全国150拠点以上の仕事場で利用できるサブスクリプションサービス「AnyWhereパス」と提携を開始 |
| 10/11 | 693 | 700 | 677 | 679 | -1.88% | 51,000 | 70億906万 | -5.56% |
| 10/10 | 684 | 695 | 681 | 692 | +0.87% | 40,600 | 71億4325万 | -4.16% |
| 10/06 | 685 | 692 | 683 | 686 | -0.44% | 24,600 | 70億8132万 | -5.25% |
| 10/05 | 678 | 691 | 678 | 689 | +2.84% | 39,600 | 71億1229万 | -5.36% |
| 10/04 | 678 | 687 | 670 | 670 | -3.04% | 69,200 | 69億1616万 | -8.34% |
| 10/03 | 711 | 719 | 691 | 691 | -4.03% | 58,900 | 71億3293万 | -5.86% |
| 10/02 | 743 | 743 | 717 | 720 | -2.04% | 59,100 | 74億3229万 | -2.04% |
| 09/29 | 743 | 748 | 729 | 735 | +0.14% | 89,600 | 75億8713万 | -0.14% |
| 09/28 | 740 | 750 | 727 | 734 | -0.14% | 46,600 | 75億7680万 | -0.14% |
| 09/27 | 720 | 740 | 718 | 735 | +3.96% | 74,000 | 75億8713万 | +0.27% |
| 09/26 | 713 | 713 | 701 | 707 | -1.26% | 27,100 | 72億9809万 | -3.15% |
| 09/25 | 711 | 720 | 704 | 716 | +0.56% | 30,700 | 73億9100万 | -1.65% |
| 09/22 | 690 | 717 | 685 | 712 | +2.15% | 46,000 | 73億4971万 | -1.79% |
| 09/21 | 720 | 720 | 697 | 697 | -3.73% | 65,300 | 71億9487万 | -3.46% |
| 09/20 | 728 | 736 | 722 | 724 | -0.55% | 52,200 | 74億7358万 | +0.56% |
| 09/19 | 728 | 730 | 714 | 728 | +0.83% | 35,600 | 75億1487万 | +1.39% |
| 09/15 | 12:00 G2 Studios事業において、株式会社プレイシンクと事業提携 |
| 09/15 | 741 | 741 | 706 | 722 | -2.96% | 114,300 | 74億5293万 | +0.98% |
| 09/14 | 755 | 759 | 744 | 744 | -0.53% | 55,000 | 76億8003万 | +4.2% |
| 09/13 | 739 | 751 | 731 | 748 | +0.94% | 46,000 | 77億2132万 | +5.06% |
| 09/12 | 727 | 744 | 720 | 741 | +1.79% | 47,700 | 76億4906万 | +4.37% |
| 09/11 | 734 | 744 | 721 | 728 | -0.82% | 49,900 | 75億1487万 | +2.82% |
| 09/08 | 721 | 740 | 720 | 734 | +0.69% | 56,000 | 75億7680万 | +3.97% |
| 09/07 | 750 | 759 | 721 | 729 | -3.06% | 133,000 | 75億2519万 | +3.55% |
| 09/06 | 766 | 766 | 750 | 752 | -1.96% | 85,800 | 77億6261万 | +6.97% |
| 09/05 | 740 | 778 | 735 | 767 | +3.51% | 221,200 | 79億1745万 | +9.57% |
| 09/04 | 762 | 768 | 741 | 741 | -2.11% | 189,200 | 76億4906万 | +6.16% |
| 09/01 | 778 | 800 | 741 | 757 | -3.07% | 576,800 | 78億1423万 | +8.76% |
| 08/31 | 11:00 G2 Studios事業において、Niantic,Inc.と提携 |
| 08/31 | 758 | 900 | 727 | 781 | +3.03% | 2,022,200 | 80億6197万 | +12.54% |
| 08/30 | 744 | 764 | 736 | 758 | +1.74% | 99,500 | 78億2455万 | +9.86% |
| 08/29 | 732 | 754 | 719 | 745 | +2.48% | 173,000 | 76億9035万 | +8.28% |
| 08/28 | 739 | 748 | 721 | 727 | -0.68% | 78,900 | 75億455万 | +5.82% |
| 08/25 | 707 | 733 | 701 | 732 | +3.54% | 64,400 | 75億5616万 | +6.86% |
