| 2016 |
| 02/01 | 1,435 | 1,436 | 1,435 | 1,435 | 0% | 6,300 | 127億8378万 | -0.07% |
| 01/29 | 1,435 | 1,435 | 1,435 | 1,435 | 0% | 200 | 127億8378万 | -0.07% |
| 01/28 | 1,436 | 1,436 | 1,435 | 1,435 | 0% | 3,300 | 127億8378万 | -0.07% |
| 01/27 | （IR情報）15:45 平成28年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/27 | 1,435 | 1,435 | 1,435 | 1,435 | 0% | 2,900 | 127億8378万 | -0.07% |
| 01/26 | 1,435 | 1,439 | 1,435 | 1,435 | 0% | 10,600 | 127億8378万 | -0.07% |
| 01/25 | 1,435 | 1,436 | 1,435 | 1,435 | -0.07% | 3,600 | 127億8378万 | -0.07% |
| 01/22 | 1,435 | 1,439 | 1,435 | 1,436 | +0.07% | 1,400 | 127億9269万 | 0% |
| 01/21 | 1,435 | 1,435 | 1,435 | 1,435 | 0% | 1,600 | 127億8378万 | -0.07% |
| 01/20 | 1,435 | 1,435 | 1,435 | 1,435 | 0% | 4,100 | 127億8378万 | -0.07% |
| 01/19 | 1,435 | 1,436 | 1,435 | 1,435 | 0% | 1,500 | 127億8378万 | -0.07% |
| 01/18 | 1,435 | 1,436 | 1,435 | 1,435 | 0% | 11,000 | 127億8378万 | -0.14% |
| 01/15 | 1,436 | 1,440 | 1,435 | 1,435 | -0.07% | 6,700 | 127億8378万 | -0.14% |
| 01/14 | （IR情報）16:00 株式併合及び定款の一部変更に関する承認決議に関するお知らせ |
| 01/14 | 1,435 | 1,436 | 1,435 | 1,436 | 0% | 1,000 | 127億9269万 | -0.07% |
| 01/13 | 1,436 | 1,436 | 1,436 | 1,436 | 0% | 3,100 | 127億9269万 | -0.07% |
| 01/12 | 1,436 | 1,436 | 1,436 | 1,436 | -0.07% | 300 | 127億9269万 | -0.07% |
| 01/08 | 1,436 | 1,438 | 1,436 | 1,437 | +0.07% | 2,100 | 128億160万 | 0% |
| 01/07 | 1,436 | 1,436 | 1,435 | 1,436 | 0% | 600 | 127億9269万 | -0.07% |
| 01/06 | 1,435 | 1,436 | 1,435 | 1,436 | 0% | 2,000 | 127億9269万 | -0.07% |
| 01/05 | 1,436 | 1,436 | 1,435 | 1,436 | 0% | 2,800 | 127億9269万 | -0.07% |
| 01/04 | 1,436 | 1,436 | 1,436 | 1,436 | 0% | 1,600 | 127億9269万 | -0.07% |
| 2015 |
| 12/30 | 1,436 | 1,437 | 1,436 | 1,436 | 0% | 600 | 119億6535万 | -0.07% |
| 12/29 | 1,436 | 1,437 | 1,436 | 1,436 | -0.07% | 800 | 119億6535万 | -0.07% |
| 12/28 | 1,435 | 1,437 | 1,435 | 1,437 | +0.21% | 3,500 | 119億7369万 | 0% |
| 12/25 | 1,436 | 1,436 | 1,426 | 1,434 | -0.14% | 7,800 | 119億4869万 | -0.28% |
| 12/24 | 1,436 | 1,437 | 1,436 | 1,436 | 0% | 1,700 | 119億6535万 | -0.14% |
| 12/22 | 1,436 | 1,438 | 1,436 | 1,436 | -0.35% | 700 | 119億6535万 | -0.14% |
| 12/21 | 1,436 | 1,441 | 1,436 | 1,441 | +0.21% | 1,400 | 120億702万 | +0.21% |
| 12/18 | 1,436 | 1,438 | 1,436 | 1,438 | +0.14% | 700 | 119億8202万 | 0% |
| 12/17 | 1,436 | 1,436 | 1,436 | 1,436 | 0% | 500 | 119億6535万 | -0.14% |
| 12/16 | 1,437 | 1,437 | 1,436 | 1,436 | -0.07% | 600 | 119億6535万 | -0.14% |
| 12/15 | 1,437 | 1,437 | 1,436 | 1,437 | 0% | 1,100 | 119億7369万 | -0.07% |
| 12/14 | 1,437 | 1,437 | 1,437 | 1,437 | 0% | 600 | 119億7369万 | -0.14% |
| 12/11 | 1,436 | 1,438 | 1,436 | 1,437 | 0% | 500 | 119億7369万 | -0.14% |
| 12/10 | 1,437 | 1,437 | 1,437 | 1,437 | -0.21% | 300 | 119億7369万 | -0.14% |
| 12/09 | 1,440 | 1,440 | 1,438 | 1,440 | 0% | 400 | 119億9868万 | +0.07% |
| 12/08 | 1,440 | 1,440 | 1,437 | 1,440 | +0.07% | 400 | 119億9868万 | +0.07% |
| 12/07 | 1,440 | 1,440 | 1,439 | 1,439 | +0.14% | 300 | 119億9035万 | 0% |
| 12/04 | 1,440 | 1,440 | 1,437 | 1,437 | -0.14% | 900 | 119億7369万 | -0.14% |
| 12/03 | 1,439 | 1,439 | 1,437 | 1,439 | 0% | 400 | 119億9035万 | 0% |
| 12/02 | 1,439 | 1,439 | 1,436 | 1,439 | +0.07% | 400 | 119億9035万 | 0% |
| 12/01 | 1,439 | 1,439 | 1,437 | 1,438 | +0.07% | 1,000 | 119億8202万 | -0.07% |
| 11/30 | 1,439 | 1,439 | 1,437 | 1,437 | 0% | 800 | 119億7369万 | -0.14% |
| 11/27 | 1,440 | 1,440 | 1,437 | 1,437 | +0.14% | 600 | 119億7369万 | -0.14% |
| 11/26 | 1,440 | 1,440 | 1,435 | 1,435 | +0.07% | 6,600 | 119億5702万 | -0.35% |
| 11/25 | （IR情報）16:00 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関するお知らせ |
| 11/25 | 1,436 | 1,440 | 1,434 | 1,434 | -0.14% | 4,300 | 119億4869万 | -0.42% |
| 11/24 | 1,441 | 1,441 | 1,434 | 1,436 | -0.35% | 4,100 | 119億6535万 | -0.35% |
| 11/20 | 1,437 | 1,442 | 1,437 | 1,441 | -0.07% | 1,100 | 120億702万 | 0% |
| 11/19 | 1,439 | 1,442 | 1,437 | 1,442 | +0.21% | 5,700 | 120億1535万 | 0% |
| 11/18 | 1,440 | 1,440 | 1,436 | 1,439 | -0.07% | 1,300 | 119億9035万 | -0.21% |
| 11/17 | 1,440 | 1,440 | 1,439 | 1,440 | 0% | 5,500 | 119億9868万 | -0.14% |
| 11/16 | 1,440 | 1,440 | 1,439 | 1,440 | 0% | 3,800 | 119億9868万 | -0.14% |
| 11/13 | 1,438 | 1,440 | 1,438 | 1,440 | 0% | 1,600 | 119億9868万 | -0.14% |
| 11/12 | 1,440 | 1,440 | 1,438 | 1,440 | +0.07% | 1,600 | 119億9868万 | -0.21% |
| 11/11 | 1,436 | 1,440 | 1,436 | 1,439 | -0.21% | 7,200 | 119億9035万 | -0.28% |
| 11/10 | 1,438 | 1,442 | 1,438 | 1,442 | +0.07% | 700 | 120億1535万 | -0.07% |
| 11/09 | （5%ルール）NOMURA INTERNATIONAL PLC（0.08%） |
| 11/09 | 1,440 | 1,441 | 1,440 | 1,441 | +0.07% | 300 | 120億702万 | -0.14% |
| 11/06 | （5%ルール）福山通運代表取締役社長執行役員小丸成洋（0%） |
| 11/06 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 200 | 119億9868万 | -0.21% |
| 11/05 | （5%ルール）髙橋香（0%）髙橋信久（0%） |
| 11/05 | （5%ルール）セールス・プロモーション・センター（22.37%）髙橋香（0%）髙橋信久（0%）NCSC HD（67.48%） |
| 11/05 | （5%ルール）三好一郎（0.03%）三好千里（0%）NCSC HD（67.48%）セールス・プロモーション・センター（22.37%） |
| 11/05 | 1,442 | 1,442 | 1,440 | 1,440 | -0.14% | 200 | 119億9868万 | -0.28% |
| 11/04 | 1,440 | 1,444 | 1,435 | 1,442 | +0.28% | 5,300 | 120億1535万 | -0.07% |
| 11/02 | 1,438 | 1,439 | 1,438 | 1,438 | -0.21% | 4,700 | 119億8202万 | -0.35% |
| 10/30 | （IR情報）15:45 平成28年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/30 | （IR情報）15:45 NCSCホールディングス株式会社による当社株券等に対する公開買付けの結果並びに親会社、主要株主である筆頭株主及び主要株主の異動に関するお知らせ |
| 10/30 | （IR情報）15:45 臨時株主総会のための基準日設定に関するお知らせ |
| 10/30 | （IR情報）15:45 組織改定及び人事異動に関するお知らせ |
| 10/30 | 1,440 | 1,441 | 1,437 | 1,441 | +0.14% | 6,700 | 120億702万 | -0.14% |
| 10/29 | 1,435 | 1,440 | 1,435 | 1,439 | -0.14% | 13,100 | 119億9035万 | -0.28% |
| 10/28 | 1,436 | 1,441 | 1,435 | 1,441 | +0.56% | 6,900 | 120億702万 | -0.14% |
| 10/27 | 1,431 | 1,435 | 1,431 | 1,433 | -0.49% | 15,500 | 119億4036万 | -0.69% |
| 10/26 | 1,437 | 1,441 | 1,433 | 1,440 | 0% | 14,000 | 119億9868万 | -0.21% |
| 10/23 | 1,435 | 1,444 | 1,435 | 1,440 | -0.48% | 11,800 | 119億9868万 | -0.21% |
| 10/22 | 1,450 | 1,450 | 1,445 | 1,447 | +0.14% | 400 | 120億5701万 | +0.49% |
| 10/21 | 1,448 | 1,450 | 1,443 | 1,445 | -0.21% | 7,300 | 120億4034万 | +1.4% |
| 10/20 | 1,448 | 1,450 | 1,447 | 1,448 | +0.14% | 13,100 | 120億6534万 | +2.84% |
| 10/19 | 1,445 | 1,447 | 1,445 | 1,446 | -0.07% | 22,800 | 120億4868万 | +3.88% |
| 10/16 | 1,446 | 1,447 | 1,445 | 1,447 | -0.07% | 11,300 | 120億5701万 | +5.24% |
| 10/15 | 1,443 | 1,448 | 1,443 | 1,448 | +0.07% | 21,700 | 120億6534万 | +6.63% |
| 10/14 | 1,448 | 1,448 | 1,441 | 1,447 | +0.07% | 8,400 | 120億5701万 | +7.9% |
| 10/13 | 1,445 | 1,450 | 1,445 | 1,446 | 0% | 13,500 | 120億4868万 | +9.05% |
| 10/09 | 1,446 | 1,447 | 1,445 | 1,446 | +0.07% | 23,400 | 120億4868万 | +10.38% |
| 10/08 | 1,445 | 1,446 | 1,445 | 1,445 | 0% | 20,600 | 120億4034万 | +11.67% |
| 10/07 | （5%ルール）NOMURA INTERNATIONAL PLC（6.9%） |
| 10/07 | 1,445 | 1,446 | 1,445 | 1,445 | 0% | 14,100 | 120億4034万 | +13.07% |
| 10/06 | 1,445 | 1,445 | 1,444 | 1,445 | -0.07% | 22,400 | 120億4034万 | +14.5% |
| 10/05 | 1,448 | 1,469 | 1,445 | 1,446 | +0.14% | 126,500 | 120億4868万 | +16.05% |
| 10/02 | 1,445 | 1,446 | 1,444 | 1,444 | -0.14% | 21,800 | 120億3201万 | +17.59% |
| 10/01 | 1,443 | 1,446 | 1,443 | 1,446 | +0.21% | 33,400 | 120億4868万 | +19.6% |
| 09/30 | 1,438 | 1,444 | 1,438 | 1,443 | +0.42% | 69,300 | 128億5505万 | +21.16% |
| 09/29 | 1,435 | 1,440 | 1,435 | 1,437 | +0.14% | 38,800 | 128億160万 | +22.19% |
| 09/28 | 1,435 | 1,437 | 1,434 | 1,435 | 0% | 27,400 | 127億8378万 | +23.49% |
| 09/25 | 1,433 | 1,437 | 1,433 | 1,435 | +0.35% | 26,300 | 127億8378万 | +25% |
| 09/24 | （5%ルール）NCSC HD（0%）セールス・プロモーション・センター（22.37%）髙橋香（5.05%）髙橋信久（4.04%） |
| 09/24 | （5%ルール）セールス・プロモーション・センター（22.37%）髙橋香（5.05%）髙橋信久（4.04%） |
| 09/24 | 1,439 | 1,439 | 1,430 | 1,430 | -0.69% | 40,700 | 127億3924万 | +26.1% |
| 09/18 | （5%ルール）三好千里（1.94%）三好一郎（1.92%）NCSC HD（0%）セールス・プロモーション・センター（22.37%） |
| 09/18 | 1,441 | 1,442 | 1,440 | 1,440 | -0.14% | 92,400 | 128億2832万 | +28.69% |
| 09/17 | 1,441 | 1,442 | 1,441 | 1,442 | +0.07% | 53,200 | 128億4614万 | +30.5% |
| 09/16 | 1,442 | 1,442 | 1,441 | 1,441 | -0.07% | 99,500 | 128億3723万 | +32.2% |
| 09/15 | 1,441 | 1,443 | 1,440 | 1,442 | +5.87% | 515,700 | 128億4614万 | +34.26% |
| 09/14 | 1,362 | 1,362 | 1,362 | 1,362 | +28.25% | 11,000 | 121億3345万 | +28.61% |
| 09/11 | （IR情報）16:00 NCSCホールディングス株式会社による情報技術開発株式会社株券等(証券コード9638)に対する公開買付けの開始に関するお知らせ |
| 09/11 | （IR情報）16:00 MBOの実施及び応募推奨のお知らせ |
| 09/11 | （IR情報）16:00 配当予想の修正に関するお知らせ |
| 09/11 | 1,040 | 1,063 | 1,040 | 1,062 | +1.72% | 3,900 | 94億6089万 | +1.43% |
| 09/10 | 1,068 | 1,068 | 1,038 | 1,044 | -0.19% | 2,500 | 93億53万 | -0.48% |
| 09/09 | 1,030 | 1,054 | 1,022 | 1,046 | +4.39% | 3,400 | 93億1835万 | -0.57% |
| 09/08 | 1,033 | 1,033 | 1,002 | 1,002 | -1.76% | 6,100 | 89億2637万 | -5.11% |
| 09/07 | 1,020 | 1,031 | 1,009 | 1,020 | -1.07% | 4,000 | 90億8673万 | -3.77% |
| 09/04 | 1,068 | 1,068 | 1,020 | 1,031 | -3.64% | 7,300 | 91億8472万 | -3.1% |
| 09/03 | 1,046 | 1,070 | 1,046 | 1,070 | +1.71% | 2,500 | 95億3215万 | +0.19% |
| 09/02 | 1,030 | 1,052 | 1,010 | 1,052 | +1.84% | 2,700 | 93億7180万 | -1.68% |
| 09/01 | 1,046 | 1,046 | 1,032 | 1,033 | -1.81% | 1,700 | 92億254万 | -3.82% |
