| 2024 |
| 04/26 | 1,804 | 1,821 | 1,788 | 1,806 | +0.11% | 35,600 | 247億4220万 | -4.49% |
| 04/25 | 1,823 | 1,828 | 1,804 | 1,804 | -2.01% | 20,600 | 247億1480万 | -5.05% |
| 04/24 | 1,799 | 1,852 | 1,799 | 1,841 | +2.79% | 34,300 | 252億2170万 | -3.51% |
| 04/23 | 1,791 | 1,811 | 1,773 | 1,791 | 0% | 21,000 | 245億3670万 | -6.48% |
| 04/22 | （5%ルール）みずほ信託銀行（0.31%）アセットマネジメントOne（1.52%）みずほ銀行（3.07%） |
| 04/22 | 1,817 | 1,817 | 1,775 | 1,791 | -0.61% | 26,100 | 245億3670万 | -6.86% |
| 04/19 | 1,830 | 1,830 | 1,772 | 1,802 | -2.38% | 51,600 | 246億8740万 | -6.63% |
| 04/18 | 1,792 | 1,849 | 1,792 | 1,846 | +2.05% | 37,100 | 252億9020万 | -4.65% |
| 04/17 | 1,817 | 1,826 | 1,791 | 1,809 | -0.22% | 36,100 | 247億8330万 | -6.8% |
| 04/16 | 1,856 | 1,858 | 1,808 | 1,813 | -2.79% | 47,300 | 248億3810万 | -7.03% |
| 04/15 | 1,856 | 1,870 | 1,845 | 1,865 | -0.85% | 28,300 | 255億5050万 | -4.75% |
| 04/12 | 1,921 | 1,925 | 1,881 | 1,881 | -1.67% | 30,400 | 257億6970万 | -4.47% |
| 04/11 | 1,911 | 1,925 | 1,891 | 1,913 | -0.52% | 29,900 | 262億810万 | -3.19% |
| 04/10 | （IR情報）15:00 今こそエッジ顔認証 工場／オフィスDXをたった1台でスタート |
| 04/10 | 1,900 | 1,927 | 1,895 | 1,923 | +1.37% | 32,800 | 263億4510万 | -3.03% |
| 04/09 | 1,885 | 1,902 | 1,885 | 1,897 | +0.85% | 26,300 | 259億8890万 | -4.58% |
| 04/08 | 1,903 | 1,914 | 1,870 | 1,881 | -0.9% | 27,000 | 257億6970万 | -5.67% |
| 04/05 | 1,864 | 1,902 | 1,850 | 1,898 | +0.26% | 29,300 | 260億260万 | -5.19% |
| 04/04 | 1,905 | 1,909 | 1,893 | 1,893 | -0.37% | 36,800 | 259億3410万 | -5.73% |
| 04/03 | 1,882 | 1,912 | 1,861 | 1,900 | -0.94% | 41,300 | 260億3000万 | -5.61% |
| 04/02 | 1,968 | 1,968 | 1,909 | 1,918 | -2.69% | 42,000 | 262億7660万 | -4.91% |
| 04/01 | 2,024 | 2,029 | 1,968 | 1,971 | -2.62% | 34,800 | 270億270万 | -2.33% |
| 03/29 | 1,993 | 2,025 | 1,971 | 2,024 | +1.56% | 30,200 | 277億2880万 | +0.45% |
| 03/28 | 2,010 | 2,010 | 1,969 | 1,993 | -2.69% | 41,000 | 273億410万 | -0.8% |
| 03/27 | 2,013 | 2,070 | 1,990 | 2,048 | +3.02% | 75,700 | 280億5760万 | +2.14% |
| 03/26 | 1,973 | 2,000 | 1,971 | 1,988 | -0.05% | 28,900 | 272億3560万 | -0.5% |
| 03/25 | 2,010 | 2,016 | 1,989 | 1,989 | -1.58% | 35,500 | 272億4930万 | -0.2% |
| 03/22 | 2,032 | 2,034 | 2,015 | 2,021 | +0.45% | 23,300 | 276億8770万 | +1.81% |
| 03/21 | （IR情報）15:00 イノテックグループ新中期経営計画(2024年度～2026年度) |
| 03/21 | 2,051 | 2,057 | 2,011 | 2,012 | +0.4% | 31,900 | 275億6440万 | +1.77% |
| 03/19 | 1,985 | 2,012 | 1,972 | 2,004 | +0.96% | 42,700 | 274億5480万 | +1.78% |
| 03/18 | 1,973 | 1,998 | 1,973 | 1,985 | +0.61% | 19,600 | 271億9450万 | +1.33% |
| 03/15 | 1,945 | 1,976 | 1,938 | 1,973 | +0.71% | 27,500 | 270億3010万 | +1.02% |
| 03/14 | 1,965 | 1,975 | 1,946 | 1,959 | -0.91% | 33,100 | 268億3830万 | +0.51% |
| 03/13 | 2,040 | 2,050 | 1,965 | 1,977 | -2.32% | 31,400 | 270億8490万 | +1.59% |
| 03/12 | 1,995 | 2,026 | 1,945 | 2,024 | +0.15% | 62,800 | 277億2880万 | +4.17% |
| 03/11 | 2,089 | 2,089 | 1,996 | 2,021 | -5.07% | 70,600 | 276億8770万 | +4.39% |
| 03/08 | 2,042 | 2,129 | 2,042 | 2,129 | +3.2% | 62,000 | 291億6730万 | +10.43% |
| 03/07 | 2,099 | 2,110 | 2,056 | 2,063 | -0.82% | 40,100 | 282億6310万 | +7.62% |
| 03/06 | 2,050 | 2,091 | 2,018 | 2,080 | +1.17% | 47,800 | 284億9600万 | +9.01% |
| 03/05 | 2,060 | 2,070 | 2,011 | 2,056 | +0.19% | 45,600 | 281億6720万 | +8.32% |
| 03/04 | 2,112 | 2,117 | 2,050 | 2,052 | -1.16% | 61,900 | 281億1240万 | +8.69% |
| 03/01 | 2,041 | 2,076 | 2,026 | 2,076 | +2.12% | 43,200 | 284億4120万 | +10.37% |
| 02/29 | 2,035 | 2,063 | 2,020 | 2,033 | +0.3% | 53,600 | 278億5210万 | +8.66% |
| 02/28 | 2,033 | 2,040 | 2,012 | 2,027 | +0.9% | 51,300 | 277億6990万 | +8.74% |
| 02/27 | 1,929 | 2,010 | 1,929 | 2,009 | +4.42% | 74,500 | 275億2330万 | +8.19% |
| 02/26 | 1,930 | 1,943 | 1,917 | 1,924 | +0.63% | 53,100 | 263億5880万 | +3.94% |
| 02/22 | 1,929 | 1,936 | 1,895 | 1,912 | +2.63% | 83,100 | 261億9440万 | +3.58% |
| 02/21 | 1,914 | 1,914 | 1,863 | 1,863 | -2.51% | 34,000 | 255億2310万 | +1.14% |
| 02/20 | 1,864 | 1,922 | 1,864 | 1,911 | +2.74% | 68,300 | 261億8070万 | +3.8% |
| 02/19 | 1,850 | 1,871 | 1,834 | 1,860 | -0.16% | 38,800 | 254億8200万 | +1.09% |
| 02/16 | 1,822 | 1,894 | 1,805 | 1,863 | +3.33% | 74,000 | 255億2310万 | +1.36% |
| 02/15 | 1,823 | 1,828 | 1,787 | 1,803 | -0.17% | 49,300 | 247億110万 | -1.85% |
| 02/14 | 1,808 | 1,823 | 1,781 | 1,806 | -0.99% | 50,600 | 247億4220万 | -1.69% |
| 02/13 | 1,781 | 1,837 | 1,779 | 1,824 | +4.05% | 98,600 | 249億8880万 | -0.76% |
| 02/09 | （IR情報）15:00 特別損失の計上及び業績予想の修正に関するお知らせ |
| 02/09 | （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) |
| 02/09 | 1,796 | 1,796 | 1,739 | 1,753 | -4.47% | 97,100 | 240億1610万 | -4.52% |
| 02/08 | （IR情報）15:00 2024年3月期第3四半期決算発表の延期に関するお知らせ |
| 02/08 | 1,860 | 1,860 | 1,809 | 1,835 | -1.77% | 48,700 | 251億3950万 | +0.05% |
| 02/07 | 1,883 | 1,883 | 1,853 | 1,868 | -1.16% | 36,800 | 255億9160万 | +2.19% |
| 02/06 | 1,873 | 1,912 | 1,873 | 1,890 | +0.48% | 40,300 | 258億9300万 | +3.9% |
| 02/05 | 1,870 | 1,890 | 1,850 | 1,881 | +1.51% | 44,900 | 257億6970万 | +4.04% |
| 02/02 | 1,835 | 1,861 | 1,813 | 1,853 | +1.42% | 42,000 | 253億8610万 | +3.12% |
| 02/01 | 1,830 | 1,835 | 1,817 | 1,827 | -1.19% | 32,300 | 250億2990万 | +2.35% |
| 01/31 | 1,840 | 1,849 | 1,825 | 1,849 | +0.33% | 27,100 | 253億3130万 | +4.17% |
| 01/30 | 1,847 | 1,859 | 1,829 | 1,843 | +0.33% | 24,600 | 252億4910万 | +4.54% |
| 01/29 | 1,840 | 1,847 | 1,823 | 1,837 | +1.38% | 22,800 | 251億6690万 | +4.73% |
| 01/26 | 1,870 | 1,870 | 1,811 | 1,812 | -2.58% | 41,600 | 248億2440万 | +3.9% |
| 01/25 | 1,836 | 1,875 | 1,836 | 1,860 | +1.31% | 43,800 | 254億8200万 | +7.27% |
| 01/24 | 1,838 | 1,849 | 1,818 | 1,836 | -0.49% | 34,600 | 251億5320万 | +6.56% |
| 01/23 | 1,874 | 1,890 | 1,839 | 1,845 | -1.28% | 66,300 | 252億7650万 | +7.71% |
| 01/22 | 1,865 | 1,886 | 1,863 | 1,869 | +1.52% | 49,000 | 256億530万 | +9.62% |
| 01/19 | （5%ルール）三井住友トラスト・アセットマネジメント（2.49%）三井住友信託銀行（0.44%）日興アセットマネジメント（1.39%） |
| 01/19 | 1,802 | 1,842 | 1,802 | 1,841 | +1.66% | 34,400 | 252億2170万 | +8.55% |
| 01/18 | 1,807 | 1,824 | 1,801 | 1,811 | -0.44% | 41,600 | 248億1070万 | +7.29% |
| 01/17 | 1,858 | 1,884 | 1,819 | 1,819 | -0.76% | 69,700 | 249億2030万 | +8.15% |
| 01/16 | 1,860 | 1,860 | 1,826 | 1,833 | -2.19% | 49,400 | 251億1210万 | +9.43% |
| 01/15 | 1,816 | 1,874 | 1,816 | 1,874 | +2.85% | 60,000 | 256億7380万 | +12.28% |
| 01/12 | 1,828 | 1,850 | 1,804 | 1,822 | -0.27% | 65,200 | 249億6140万 | +9.83% |
| 01/11 | 1,840 | 1,840 | 1,806 | 1,827 | +0.66% | 60,000 | 250億2990万 | +10.46% |
| 01/10 | 1,830 | 1,842 | 1,806 | 1,815 | -0.06% | 68,100 | 248億6550万 | +10.07% |
| 01/09 | 1,793 | 1,860 | 1,793 | 1,816 | +1.34% | 142,200 | 248億7920万 | +10.33% |
| 01/05 | 1,730 | 1,825 | 1,724 | 1,792 | +5.79% | 241,600 | 245億5040万 | +9.14% |
| 01/04 | 1,665 | 1,700 | 1,637 | 1,694 | +0.77% | 74,800 | 232億780万 | +3.42% |
| 2023 |
| 12/29 | 1,649 | 1,686 | 1,646 | 1,681 | +1.94% | 59,100 | 230億2970万 | +2.5% |
| 12/28 | 1,612 | 1,653 | 1,607 | 1,649 | +2.17% | 34,900 | 225億9130万 | +0.55% |
| 12/27 | 1,598 | 1,616 | 1,596 | 1,614 | +1.25% | 29,400 | 221億1180万 | -1.65% |
| 12/26 | 1,581 | 1,597 | 1,581 | 1,594 | +1.27% | 22,200 | 218億3780万 | -2.92% |
| 12/25 | 1,578 | 1,580 | 1,565 | 1,574 | +0.13% | 14,500 | 215億6380万 | -4.2% |
| 12/22 | 1,570 | 1,578 | 1,561 | 1,572 | +0.96% | 22,200 | 215億3640万 | -4.55% |
| 12/21 | 1,580 | 1,589 | 1,552 | 1,557 | -2.44% | 43,100 | 213億3090万 | -5.64% |
| 12/20 | 1,624 | 1,624 | 1,592 | 1,596 | -0.13% | 23,300 | 218億6520万 | -3.56% |
| 12/19 | 1,562 | 1,603 | 1,560 | 1,598 | +2.04% | 24,700 | 218億9260万 | -3.56% |
| 12/18 | 1,585 | 1,585 | 1,548 | 1,566 | -1.32% | 31,700 | 214億5420万 | -5.61% |
| 12/15 | 1,581 | 1,598 | 1,563 | 1,587 | +0.32% | 37,500 | 217億4190万 | -4.51% |
| 12/14 | 1,650 | 1,664 | 1,581 | 1,582 | -4.06% | 48,800 | 216億7340万 | -4.81% |
| 12/13 | 1,651 | 1,660 | 1,641 | 1,649 | +0.43% | 18,100 | 225億9130万 | -0.78% |
| 12/12 | 1,650 | 1,667 | 1,639 | 1,642 | -0.36% | 22,500 | 224億9540万 | -1.08% |
| 12/11 | 1,632 | 1,652 | 1,632 | 1,648 | -0.06% | 27,400 | 225億7760万 | -0.6% |
| 12/08 | 1,680 | 1,680 | 1,636 | 1,649 | +0.37% | 57,100 | 225億9130万 | -0.3% |
| 12/07 | 1,660 | 1,663 | 1,643 | 1,643 | -1.91% | 31,400 | 225億910万 | -0.36% |
| 12/06 | 1,645 | 1,679 | 1,645 | 1,675 | +1.82% | 24,100 | 229億4750万 | +1.82% |
| 12/05 | 1,693 | 1,695 | 1,645 | 1,645 | -2.55% | 28,800 | 225億3650万 | +0.24% |
| 12/04 | 1,696 | 1,696 | 1,671 | 1,688 | -1% | 27,200 | 231億2560万 | +3.05% |
| 12/01 | 1,720 | 1,720 | 1,695 | 1,705 | -1.39% | 34,500 | 233億5850万 | +4.47% |
| 11/30 | 1,716 | 1,733 | 1,712 | 1,729 | +1.11% | 48,300 | 236億8730万 | +6.27% |
