| 2024 |
| 04/18 | 2,577 | 2,730 | 2,492 | 2,604 | -0.88% | 62,000 | 78億1200万 | +7.16% |
| 04/18 | （空売り報告）みずほ証券 20,600株（0.68%）-0.21% |
| 04/17 | 2,645 | 2,900 | 2,568 | 2,627 | +3.22% | 340,100 | 78億8100万 | +8.78% |
| 04/17 | （空売り報告）みずほ証券 26,700株（0.89%）+0.27% |
| 04/16 | 2,593 | 2,671 | 2,545 | 2,545 | -2.53% | 15,500 | 76億3500万 | +5.95% |
| 04/16 | （空売り報告）みずほ証券 18,700株（0.62%）+0.1% |
| 04/15 | 2,569 | 2,683 | 2,540 | 2,611 | +1.01% | 28,700 | 78億3300万 | +9.2% |
| 04/12 | 2,606 | 2,718 | 2,560 | 2,585 | +0.12% | 32,500 | 77億5500万 | +8.75% |
| 04/11 | 2,652 | 2,736 | 2,559 | 2,582 | -3.15% | 74,900 | 77億4600万 | +9.13% |
| 04/10 | 2,472 | 2,915 | 2,421 | 2,666 | +10.39% | 466,800 | 79億9800万 | +13.01% |
| 04/10 | （空売り報告）みずほ証券 15,700株（0.52%）再IN |
| 04/09 | 2,380 | 2,500 | 2,363 | 2,415 | +0.63% | 11,400 | 72億4500万 | +3.12% |
| 04/08 | 2,416 | 2,464 | 2,383 | 2,400 | +0.17% | 10,500 | 72億 | +2.96% |
| 04/05 | 2,400 | 2,485 | 2,352 | 2,396 | -4.16% | 23,700 | 71億8800万 | +3.5% |
| 04/04 | 2,534 | 2,699 | 2,484 | 2,500 | -1.3% | 33,300 | 75億 | +8.79% |
| 04/03 | 2,746 | 2,795 | 2,503 | 2,533 | -14.02% | 205,600 | 75億9900万 | +11.19% |
| 04/02 | 2,546 | 2,946 | 2,503 | 2,946 | +20.44% | 76,700 | 88億3800万 | +30.59% |
| 04/01 | 2,406 | 2,470 | 2,326 | 2,446 | +6.07% | 26,500 | 73億3800万 | +10.28% |
| 03/29 | 2,317 | 2,359 | 2,294 | 2,306 | +0.04% | 4,300 | 69億1800万 | +4.82% |
| 03/28 | 2,300 | 2,351 | 2,300 | 2,305 | -0.52% | 3,500 | 69億1500万 | +5.3% |
| 03/27 | 2,286 | 2,317 | 2,286 | 2,317 | +1.36% | 2,600 | 69億5100万 | +6.43% |
| 03/26 | 2,285 | 2,309 | 2,262 | 2,286 | +0.26% | 3,500 | 68億5800万 | +5.59% |
| 03/25 | （5%ルール）みずほ証券（0%）みずほ銀行（4.12%） |
| 03/25 | 2,300 | 2,330 | 2,246 | 2,280 | -0.87% | 6,900 | 68億4000万 | +5.95% |
| 03/22 | 2,298 | 2,320 | 2,250 | 2,300 | +1.19% | 6,800 | 69億 | +7.58% |
| 03/21 | （IR情報）16:00 組織変更および人事異動に関するお知らせ |
| 03/21 | 2,290 | 2,345 | 2,193 | 2,273 | -0.18% | 9,600 | 68億1900万 | +6.91% |
| 03/19 | 2,171 | 2,277 | 2,171 | 2,277 | +4.88% | 6,600 | 68億3100万 | +7.56% |
| 03/18 | 2,198 | 2,220 | 2,144 | 2,171 | +0.23% | 10,700 | 65億1300万 | +2.41% |
| 03/15 | 2,173 | 2,203 | 2,166 | 2,166 | -1.68% | 4,700 | 64億9800万 | +1.83% |
| 03/14 | 2,245 | 2,245 | 2,171 | 2,203 | -2.09% | 5,700 | 66億900万 | +3.23% |
| 03/13 | 2,282 | 2,282 | 2,208 | 2,250 | -1.79% | 5,200 | 67億5000万 | +5.24% |
| 03/12 | 2,250 | 2,315 | 2,178 | 2,291 | +0.97% | 8,300 | 68億7300万 | +7.16% |
| 03/11 | 2,249 | 2,300 | 2,205 | 2,269 | -0.18% | 8,500 | 68億700万 | +6.18% |
| 03/08 | 2,358 | 2,383 | 2,215 | 2,273 | -1.52% | 18,500 | 68億1900万 | +6.31% |
| 03/07 | 2,488 | 2,492 | 2,265 | 2,308 | -3.35% | 30,100 | 69億2400万 | +7.75% |
| 03/06 | 2,300 | 2,555 | 2,275 | 2,388 | +5.9% | 42,200 | 71億6400万 | +11.38% |
| 03/05 | 2,193 | 2,323 | 2,131 | 2,255 | +5.92% | 36,000 | 67億6500万 | +5.37% |
| 03/05 | （空売り報告）みずほ証券 0株（0%）-0.77%義務消失 |
| 03/04 | 2,058 | 2,150 | 2,030 | 2,129 | +6.03% | 46,700 | 63億8700万 | -0.28% |
| 03/04 | （空売り報告）みずほ証券 23,300株（0.77%）+0.27% |
| 03/01 | 1,974 | 2,008 | 1,968 | 2,008 | +1.72% | 9,700 | 60億2400万 | -6.08% |
| 02/29 | 2,006 | 2,006 | 1,966 | 1,974 | -1.6% | 6,900 | 59億2200万 | -7.97% |
| 02/28 | 1,980 | 2,020 | 1,975 | 2,006 | +1.16% | 8,100 | 60億1800万 | -6.61% |
| 02/27 | 1,984 | 2,009 | 1,981 | 1,983 | -0.25% | 7,700 | 59億4900万 | -7.77% |
| 02/27 | （空売り報告）みずほ証券 15,000株（0.5%）再IN |
| 02/26 | 2,000 | 2,003 | 1,987 | 1,988 | -0.5% | 7,900 | 59億6400万 | -7.62% |
| 02/22 | （5%ルール）みずほ証券（1.7%）みずほ銀行（4.12%） |
| 02/22 | 2,021 | 2,023 | 1,981 | 1,998 | -1.14% | 9,500 | 59億9400万 | -7.2% |
| 02/21 | 2,015 | 2,028 | 1,980 | 2,021 | +0.25% | 5,200 | 60億6300万 | -6.17% |
| 02/20 | 2,019 | 2,049 | 2,016 | 2,016 | +0.15% | 13,900 | 60億4800万 | -6.41% |
| 02/19 | 1,980 | 2,018 | 1,969 | 2,013 | +2.7% | 9,800 | 60億3900万 | -6.63% |
| 02/16 | 1,921 | 1,963 | 1,913 | 1,960 | +1.55% | 9,100 | 58億8000万 | -9.13% |
| 02/15 | 1,996 | 1,997 | 1,922 | 1,930 | -3.06% | 15,500 | 57億9000万 | -10.65% |
| 02/14 | 2,022 | 2,029 | 1,957 | 1,991 | -3.3% | 26,500 | 59億7300万 | -8.04% |
| 02/13 | 1,997 | 2,092 | 1,972 | 2,059 | -12.53% | 87,900 | 61億7700万 | -4.98% |
| 02/09 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 2,319 | 2,380 | 2,319 | 2,354 | +0.34% | 33,300 | 70億6200万 | +8.78% |
| 02/08 | 2,350 | 2,365 | 2,290 | 2,346 | +0.09% | 15,700 | 70億3800万 | +9.07% |
| 02/07 | （5%ルール）みずほ証券（1%）みずほ銀行（4.12%） |
| 02/07 | 2,289 | 2,346 | 2,259 | 2,344 | +2.58% | 14,200 | 70億3200万 | +9.69% |
| 02/06 | 2,261 | 2,316 | 2,245 | 2,285 | +1.06% | 11,300 | 68億5500万 | +7.58% |
| 02/05 | 2,240 | 2,300 | 2,235 | 2,261 | -0.62% | 9,600 | 67億8300万 | +7% |
| 02/02 | 2,326 | 2,326 | 2,223 | 2,275 | -0.04% | 8,500 | 68億2500万 | +8.18% |
| 02/01 | 2,366 | 2,366 | 2,200 | 2,276 | -4.17% | 14,400 | 68億2800万 | +8.74% |
| 01/31 | 2,399 | 2,423 | 2,333 | 2,375 | +0.25% | 7,900 | 71億2500万 | +14.02% |
| 01/30 | 2,299 | 2,442 | 2,277 | 2,369 | +4.22% | 19,600 | 71億700万 | +14.33% |
| 01/29 | 2,188 | 2,278 | 2,179 | 2,273 | +5.57% | 13,600 | 68億1900万 | +10.72% |
| 01/26 | 2,201 | 2,201 | 2,152 | 2,153 | -1.46% | 4,200 | 64億5900万 | +5.64% |
| 01/25 | 2,200 | 2,222 | 2,127 | 2,185 | +0.14% | 11,700 | 65億5500万 | +7.74% |
| 01/24 | 2,085 | 2,192 | 2,072 | 2,182 | +6.13% | 19,800 | 65億4600万 | +8.29% |
| 01/23 | 2,075 | 2,085 | 2,055 | 2,056 | -0.29% | 5,100 | 61億6800万 | +2.65% |
| 01/22 | 2,028 | 2,084 | 2,028 | 2,062 | +1.88% | 17,300 | 61億8600万 | +3.25% |
| 01/22 | （空売り報告）みずほ証券 0株（0%）-0.8%義務消失 |
| 01/19 | 2,021 | 2,033 | 2,014 | 2,024 | +0.2% | 2,600 | 60億7200万 | +1.61% |
| 01/18 | 2,037 | 2,037 | 2,020 | 2,020 | -0.49% | 2,400 | 60億6000万 | +1.66% |
| 01/17 | 2,040 | 2,049 | 2,020 | 2,030 | +0.45% | 5,500 | 60億9000万 | +2.37% |
| 01/16 | 2,066 | 2,066 | 2,021 | 2,021 | -1.89% | 7,400 | 60億6300万 | +2.23% |
| 01/15 | 2,045 | 2,106 | 2,043 | 2,060 | +1.48% | 10,700 | 61億8000万 | +4.46% |
| 01/15 | （空売り報告）みずほ証券 24,200株（0.8%）+0.1% |
| 01/12 | 2,060 | 2,060 | 2,022 | 2,030 | -0.98% | 3,500 | 60億9000万 | +3.26% |
| 01/11 | 2,073 | 2,074 | 2,031 | 2,050 | +0.2% | 7,600 | 61億5000万 | +4.49% |
| 01/10 | 2,041 | 2,052 | 2,030 | 2,046 | +0.64% | 6,800 | 61億3800万 | +4.6% |
| 01/10 | （空売り報告）みずほ証券 21,100株（0.7%）+0.1% |
| 01/09 | 2,017 | 2,043 | 2,002 | 2,033 | +1.6% | 8,700 | 60億9900万 | +4.15% |
| 01/05 | 2,008 | 2,017 | 1,994 | 2,001 | -0.3% | 6,300 | 60億300万 | +2.77% |
| 01/04 | 2,035 | 2,035 | 1,989 | 2,007 | +0.3% | 6,700 | 60億2100万 | +3.24% |
| 2023 |
| 12/29 | 2,029 | 2,029 | 1,963 | 2,001 | -1.04% | 7,100 | 60億300万 | +3.09% |
| 12/29 | （空売り報告）みずほ証券 18,000株（0.6%）+0.1% |
| 12/28 | 2,003 | 2,022 | 2,003 | 2,022 | +0.85% | 1,800 | 60億6600万 | +4.39% |
| 12/27 | 2,028 | 2,028 | 2,005 | 2,005 | -0.4% | 3,700 | 60億1500万 | +3.72% |
| 12/26 | 2,029 | 2,029 | 2,009 | 2,013 | -0.3% | 6,900 | 60億3900万 | +4.3% |
| 12/25 | 2,070 | 2,078 | 2,019 | 2,019 | -1.32% | 11,200 | 60億5700万 | +4.88% |
| 12/22 | 2,131 | 2,159 | 1,999 | 2,046 | -1.68% | 31,600 | 61億3800万 | +6.45% |
| 12/22 | （空売り報告）みずほ証券 15,200株（0.5%）新規 |
| 12/21 | 1,945 | 2,163 | 1,921 | 2,081 | +8.95% | 63,200 | 62億4300万 | +8.67% |
| 12/20 | 1,900 | 1,914 | 1,885 | 1,910 | +0.53% | 3,300 | 57億3000万 | +0.21% |
| 12/19 | 1,900 | 1,903 | 1,885 | 1,900 | +0.85% | 3,800 | 57億 | -0.21% |
| 12/18 | 1,923 | 1,923 | 1,880 | 1,884 | +0.05% | 4,900 | 56億5200万 | -1.05% |
| 12/15 | 1,843 | 1,890 | 1,843 | 1,883 | +0.21% | 4,000 | 56億4900万 | -0.95% |
| 12/14 | （自社株買い）取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日～2023年11月13日) |
| 12/14 | 1,929 | 1,929 | 1,841 | 1,879 | -1.57% | 9,700 | 56億3700万 | -0.79% |
| 12/13 | 1,901 | 1,909 | 1,890 | 1,909 | -0.31% | 1,200 | 57億2700万 | +1.27% |
| 12/12 | 1,925 | 1,936 | 1,900 | 1,915 | -0.16% | 3,300 | 57億4500万 | +2.08% |
| 12/11 | 1,917 | 1,920 | 1,899 | 1,918 | +0.95% | 2,000 | 57億5400万 | +2.84% |
| 12/08 | 1,900 | 1,910 | 1,871 | 1,900 | 0% | 8,000 | 57億 | +2.54% |
| 12/07 | （5%ルール）みずほ証券（1.86%）みずほ銀行（4.12%） |
| 12/07 | 1,910 | 1,915 | 1,882 | 1,900 | +0.16% | 7,600 | 57億 | +3.26% |
| 12/06 | 1,906 | 1,910 | 1,897 | 1,897 | -0.42% | 1,900 | 56億9100万 | +3.72% |
| 12/05 | 1,892 | 1,917 | 1,892 | 1,905 | -0.52% | 2,900 | 57億1500万 | +4.84% |
| 12/04 | 1,921 | 1,938 | 1,898 | 1,915 | -0.31% | 7,400 | 57億4500万 | +6.04% |
| 12/01 | 1,977 | 1,977 | 1,915 | 1,921 | -0.93% | 6,500 | 57億6300万 | +7.14% |
| 11/30 | 1,947 | 1,956 | 1,913 | 1,939 | +1.15% | 6,400 | 58億1700万 | +8.99% |
| 11/29 | （IR情報）16:30 非上場の親会社等の決算に関するお知らせ |
| 11/29 | 1,893 | 1,984 | 1,890 | 1,917 | +0.74% | 12,200 | 57億5100万 | +8.61% |
| 11/28 | 1,939 | 1,939 | 1,902 | 1,903 | -1.7% | 4,000 | 57億900万 | +8.62% |
| 11/27 | 1,928 | 1,940 | 1,914 | 1,936 | +0.99% | 3,000 | 58億800万 | +11.26% |
| 11/24 | 1,935 | 1,936 | 1,900 | 1,917 | +0.16% | 3,400 | 57億5100万 | +11.07% |
| 11/22 | 1,920 | 1,938 | 1,909 | 1,914 | -0.31% | 4,300 | 57億4200万 | +11.67% |
| 11/21 | 1,897 | 1,920 | 1,883 | 1,920 | +1.21% | 5,400 | 57億6000万 | +12.74% |
| 11/16 | （5%ルール）NTTデータ（3.33%） |
