| 2024 |
| 04/24 | 925 | 980 | 861 | 885 | -4.32% | 38,100 | 42億2562万 | +10.21% |
| 04/23 | 910 | 931 | 886 | 925 | +8.82% | 34,200 | 44億1661万 | +15.91% |
| 04/22 | 821 | 850 | 820 | 850 | +3.66% | 16,600 | 40億5851万 | +7.19% |
| 04/19 | 819 | 835 | 803 | 820 | +0.12% | 5,500 | 39億1526万 | +3.93% |
| 04/18 | 853 | 853 | 819 | 819 | -2.27% | 12,700 | 39億1049万 | +4.33% |
| 04/17 | 812 | 853 | 786 | 838 | +3.2% | 20,600 | 40億121万 | +7.3% |
| 04/16 | 823 | 823 | 810 | 812 | -1.46% | 2,900 | 38億7707万 | +4.5% |
| 04/15 | 810 | 824 | 810 | 824 | +1.98% | 10,100 | 39億3436万 | +6.6% |
| 04/12 | （自社株買い）取締役会(2024年2月14日)での決議状況(取得期間2024年2月15日～2024年8月2日) |
| 04/12 | 805 | 808 | 794 | 808 | +0.5% | 5,000 | 38億5797万 | +4.8% |
| 04/11 | 780 | 804 | 779 | 804 | +2.29% | 2,500 | 38億3887万 | +4.69% |
| 04/10 | 786 | 786 | 776 | 786 | -0.13% | 1,500 | 37億5292万 | +2.75% |
| 04/09 | 785 | 787 | 785 | 787 | +0.38% | 600 | 37億5770万 | +3.28% |
| 04/08 | 761 | 784 | 761 | 784 | +3.02% | 3,600 | 37億4337万 | +3.29% |
| 04/05 | 767 | 768 | 761 | 761 | -0.78% | 1,500 | 36億3356万 | +0.66% |
| 04/04 | 757 | 767 | 757 | 767 | +0.39% | 1,100 | 36億6220万 | +1.72% |
| 04/03 | 771 | 771 | 757 | 764 | -0.78% | 2,400 | 36億4788万 | +1.6% |
| 04/02 | 776 | 779 | 770 | 770 | -0.65% | 1,100 | 36億7653万 | +2.53% |
| 04/01 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 04/01 | 785 | 786 | 774 | 775 | -0.77% | 2,300 | 37億40万 | +3.47% |
| 03/29 | 777 | 792 | 765 | 781 | +0.64% | 2,200 | 37億2905万 | +4.69% |
| 03/28 | 777 | 783 | 776 | 776 | -1.4% | 1,000 | 37億518万 | +4.3% |
| 03/27 | 785 | 791 | 775 | 787 | +1.29% | 2,700 | 37億5770万 | +6.21% |
| 03/26 | 776 | 791 | 776 | 777 | -1.65% | 2,600 | 37億995万 | +5.28% |
| 03/25 | 787 | 790 | 780 | 790 | -0.38% | 5,900 | 37億7202万 | +7.63% |
| 03/22 | 786 | 793 | 777 | 793 | +1.41% | 4,500 | 37億8635万 | +8.63% |
| 03/21 | 783 | 788 | 769 | 782 | +0.26% | 2,800 | 37億3383万 | +7.86% |
| 03/19 | 797 | 808 | 774 | 780 | -2.26% | 18,100 | 37億2428万 | +8.18% |
| 03/18 | 754 | 798 | 748 | 798 | +7.84% | 27,600 | 38億1022万 | +11.45% |
| 03/15 | （IR情報）15:30 第三者割当増資引受によるセブンシステム株式会社の株式の取得(子会社化)に関するお知らせ |
| 03/15 | 739 | 744 | 730 | 740 | +1.37% | 4,500 | 35億3329万 | +4.08% |
| 03/14 | 715 | 730 | 710 | 730 | +1.96% | 3,900 | 34億8554万 | +3.25% |
| 03/13 | 711 | 729 | 711 | 716 | -1.38% | 7,900 | 34億1869万 | +1.56% |
| 03/12 | （自社株買い）取締役会(2024年2月14日)での決議状況(取得期間2024年2月15日～2024年8月2日) |
| 03/12 | 725 | 730 | 710 | 726 | +0.14% | 8,700 | 34億6644万 | +3.27% |
| 03/11 | 771 | 771 | 722 | 725 | -5.6% | 12,100 | 34億6167万 | +3.57% |
| 03/08 | 735 | 769 | 735 | 768 | +5.06% | 16,300 | 36億6698万 | +10.19% |
| 03/07 | 725 | 734 | 722 | 731 | +1.25% | 4,600 | 34億9031万 | +5.48% |
| 03/06 | 720 | 722 | 720 | 722 | +0.28% | 600 | 34億4734万 | +4.64% |
| 03/05 | 712 | 724 | 712 | 720 | +0.84% | 4,700 | 34億3779万 | +4.8% |
| 03/04 | 715 | 720 | 713 | 714 | +0.42% | 3,200 | 34億914万 | +4.39% |
| 03/01 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 03/01 | 715 | 718 | 711 | 711 | +0.14% | 2,600 | 33億9482万 | +4.41% |
| 02/29 | 720 | 720 | 704 | 710 | -1.53% | 6,700 | 33億9005万 | +4.57% |
| 02/28 | 720 | 725 | 715 | 721 | -0.96% | 2,300 | 34億4257万 | +6.66% |
| 02/27 | 721 | 728 | 718 | 728 | +1.96% | 2,000 | 34億7599万 | +8.17% |
| 02/26 | 721 | 728 | 714 | 714 | -0.97% | 1,900 | 34億914万 | +6.57% |
| 02/22 | 733 | 733 | 720 | 721 | -0.55% | 7,900 | 34億4257万 | +8.1% |
| 02/21 | 713 | 735 | 710 | 725 | +2.84% | 6,300 | 34億6167万 | +9.35% |
| 02/20 | 695 | 708 | 695 | 705 | +1.73% | 9,700 | 33億6617万 | +6.82% |
| 02/19 | 690 | 698 | 686 | 693 | +0.73% | 3,500 | 33億888万 | +5.48% |
| 02/16 | 700 | 700 | 684 | 688 | -0.43% | 3,400 | 32億8500万 | +5.04% |
| 02/15 | 711 | 726 | 689 | 691 | +2.37% | 27,800 | 32億9933万 | +5.82% |
| 02/14 | （IR情報）15:00 業績予想の修正、特別損失の計上、及び繰延税金資産の計上に関するお知らせ |
| 02/14 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/14 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | 664 | 675 | 664 | 675 | +1.35% | 6,400 | 32億2293万 | +3.69% |
| 02/13 | 669 | 670 | 662 | 666 | +1.22% | 6,300 | 31億7996万 | +2.46% |
| 02/09 | 665 | 666 | 657 | 658 | -1.05% | 3,400 | 31億4176万 | +1.54% |
| 02/08 | 671 | 671 | 665 | 665 | +1.06% | 1,000 | 31億7518万 | +2.62% |
| 02/07 | 666 | 675 | 655 | 658 | -1.35% | 2,700 | 31億4176万 | +1.86% |
| 02/06 | 672 | 673 | 667 | 667 | -0.89% | 2,000 | 31億8473万 | +3.41% |
| 02/05 | 667 | 675 | 660 | 673 | +2.44% | 7,000 | 32億1338万 | +4.83% |
| 02/02 | 656 | 657 | 655 | 657 | +1.08% | 2,800 | 31億3699万 | +2.66% |
| 02/01 | 658 | 658 | 650 | 650 | -1.22% | 2,000 | 31億356万 | +1.88% |
| 01/31 | 650 | 658 | 648 | 658 | +0.77% | 2,000 | 31億4176万 | +3.46% |
| 01/30 | 653 | 653 | 653 | 653 | +0.46% | 500 | 31億1789万 | +3% |
| 01/29 | 650 | 651 | 644 | 650 | -0.15% | 2,100 | 31億356万 | +2.85% |
| 01/26 | 648 | 652 | 648 | 651 | +0.46% | 1,500 | 31億834万 | +3.17% |
| 01/25 | 649 | 649 | 640 | 648 | +0.31% | 5,300 | 30億9401万 | +3.02% |
| 01/24 | 642 | 646 | 642 | 646 | +0.62% | 2,500 | 30億8446万 | +3.03% |
| 01/23 | 645 | 648 | 641 | 642 | -0.16% | 1,600 | 30億6536万 | +2.56% |
| 01/22 | 643 | 643 | 643 | 643 | -0.31% | 500 | 30億7014万 | +3.04% |
| 01/19 | 645 | 645 | 640 | 645 | +0.78% | 1,100 | 30億7969万 | +3.53% |
| 01/18 | 635 | 641 | 635 | 640 | +0.63% | 1,900 | 30億5582万 | +3.06% |
| 01/17 | 638 | 650 | 634 | 636 | 0% | 3,500 | 30億3672万 | +2.75% |
| 01/16 | 637 | 640 | 635 | 636 | +0.16% | 2,400 | 30億3672万 | +2.91% |
| 01/15 | 637 | 640 | 634 | 635 | -0.63% | 3,500 | 30億3194万 | +2.75% |
| 01/12 | 644 | 644 | 633 | 639 | -0.78% | 3,800 | 30億5104万 | +3.57% |
| 01/11 | 642 | 645 | 633 | 644 | +0.16% | 4,100 | 30億7491万 | +4.55% |
| 01/10 | 645 | 645 | 637 | 643 | -0.31% | 3,800 | 30億7014万 | +4.72% |
| 01/09 | 637 | 645 | 635 | 645 | +2.38% | 8,800 | 30億7969万 | +5.39% |
| 01/05 | 634 | 634 | 630 | 630 | -0.63% | 4,000 | 30億807万 | +3.11% |
| 01/04 | 625 | 634 | 625 | 634 | +0.79% | 2,400 | 30億2717万 | +4.11% |
| 2023 |
| 12/29 | 618 | 629 | 618 | 629 | +1.45% | 4,100 | 30億329万 | +3.45% |
| 12/28 | 608 | 620 | 608 | 620 | +1.47% | 1,900 | 29億6032万 | +2.14% |
| 12/27 | 611 | 611 | 608 | 611 | 0% | 2,800 | 29億1735万 | +0.66% |
| 12/26 | 617 | 620 | 610 | 611 | +0.66% | 2,900 | 29億1735万 | +0.83% |
| 12/25 | 616 | 624 | 606 | 607 | -0.49% | 8,400 | 28億9825万 | +0.17% |
| 12/22 | 606 | 610 | 606 | 610 | +0.66% | 2,300 | 29億1257万 | +0.66% |
| 12/21 | 606 | 615 | 603 | 606 | 0% | 5,500 | 28億9347万 | 0% |
| 12/20 | 611 | 611 | 602 | 606 | -0.82% | 1,700 | 28億9347万 | +0.17% |
| 12/19 | 599 | 611 | 599 | 611 | +0.83% | 3,700 | 29億1735万 | +0.83% |
| 12/18 | 605 | 606 | 602 | 606 | +0.17% | 3,700 | 28億9347万 | -0.16% |
| 12/15 | 605 | 605 | 597 | 605 | 0% | 3,300 | 28億8870万 | -0.33% |
| 12/14 | 604 | 605 | 596 | 605 | +0.17% | 4,900 | 28億8870万 | -0.33% |
| 12/13 | 605 | 608 | 603 | 604 | -0.17% | 6,200 | 28億8393万 | -0.66% |
| 12/12 | 601 | 605 | 601 | 605 | +0.17% | 1,300 | 28億8870万 | -0.49% |
| 12/11 | 601 | 605 | 601 | 604 | +0.17% | 3,000 | 28億8393万 | -0.66% |
| 12/08 | 611 | 611 | 600 | 603 | -1.47% | 5,700 | 28億7915万 | -0.82% |
| 12/07 | 610 | 614 | 609 | 612 | -0.33% | 1,200 | 29億2212万 | +0.82% |
| 12/06 | 618 | 618 | 598 | 614 | -0.16% | 7,900 | 29億3167万 | +1.49% |
| 12/05 | 612 | 616 | 612 | 615 | +0.65% | 2,400 | 29億3645万 | +1.82% |
| 12/04 | 605 | 611 | 602 | 611 | +1.5% | 3,500 | 29億1735万 | +1.5% |
| 12/01 | 598 | 603 | 598 | 602 | +0.17% | 1,400 | 28億7438万 | +0.17% |
| 11/30 | 603 | 603 | 600 | 601 | -0.33% | 3,000 | 28億6960万 | +0.17% |
| 11/29 | 599 | 603 | 599 | 603 | +0.17% | 1,000 | 28億7915万 | +0.67% |
| 11/28 | 601 | 602 | 600 | 602 | +0.17% | 1,900 | 28億7438万 | +0.5% |
