| 2026 |
| 03/10 | 1,417 | 1,417 | 1,417 | 1,417 | -0.63% | 200 | 61億7812万 | -2.61% |
| 03/09 | 1,419 | 1,446 | 1,416 | 1,426 | -1.59% | 4,400 | 62億1736万 | -2.19% |
| 03/06 | 1,412 | 1,474 | 1,412 | 1,449 | +1.97% | 4,700 | 63億1764万 | -0.89% |
| 03/05 | 1,435 | 1,459 | 1,421 | 1,421 | -0.98% | 2,500 | 61億9556万 | -3.07% |
| 03/04 | 1,448 | 1,463 | 1,422 | 1,435 | -1.91% | 3,200 | 62億5660万 | -2.51% |
| 03/03 | 1,470 | 1,475 | 1,463 | 1,463 | +0.9% | 4,000 | 63億7868万 | -1.01% |
| 03/02 | 1,446 | 1,454 | 1,437 | 1,450 | -0.07% | 4,000 | 63億2200万 | -2.09% |
| 02/27 | 1,447 | 1,467 | 1,447 | 1,451 | +0.28% | 3,800 | 63億2636万 | -2.29% |
| 02/26 | 1,431 | 1,458 | 1,431 | 1,447 | +1.12% | 2,500 | 63億892万 | -2.69% |
| 02/25 | 1,450 | 1,450 | 1,431 | 1,431 | +0.42% | 3,900 | 62億3916万 | -4.02% |
| 02/24 | 1,435 | 1,435 | 1,415 | 1,425 | -0.7% | 3,800 | 62億1300万 | -4.68% |
| 02/20 | 1,410 | 1,439 | 1,409 | 1,435 | +0.99% | 3,600 | 62億5660万 | -4.33% |
| 02/19 | 1,402 | 1,437 | 1,399 | 1,421 | +1.36% | 4,200 | 61億9556万 | -5.58% |
| 02/18 | 1,397 | 1,427 | 1,397 | 1,402 | -0.36% | 5,100 | 61億1272万 | -7.15% |
| 02/17 | 1,402 | 1,438 | 1,400 | 1,407 | +0.36% | 6,700 | 61億3452万 | -7.25% |
| 02/16 | 1,443 | 1,450 | 1,402 | 1,402 | -2.57% | 8,900 | 61億1272万 | -7.94% |
| 02/13 | 11:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | 11:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/13 | 1,481 | 1,481 | 1,439 | 1,439 | -2.84% | 16,500 | 62億7404万 | -5.89% |
| 02/12 | 1,499 | 1,512 | 1,480 | 1,481 | -1.2% | 2,700 | 64億5716万 | -3.46% |
| 02/10 | 1,465 | 1,506 | 1,465 | 1,499 | +2.32% | 1,000 | 65億3564万 | -2.41% |
| 02/09 | 1,488 | 1,504 | 1,465 | 1,465 | -0.95% | 11,100 | 63億8740万 | -4.75% |
| 02/06 | 1,521 | 1,521 | 1,476 | 1,479 | -2.76% | 13,100 | 64億4844万 | -3.96% |
| 02/05 | 1,534 | 1,538 | 1,495 | 1,521 | +0.33% | 5,800 | 66億3156万 | -1.36% |
| 02/04 | 1,518 | 1,550 | 1,490 | 1,516 | -0.92% | 16,400 | 66億976万 | -1.75% |
| 02/03 | 1,551 | 1,551 | 1,530 | 1,530 | -1.35% | 1,400 | 66億7080万 | -0.91% |
| 02/02 | 1,495 | 1,563 | 1,489 | 1,551 | +3.33% | 2,700 | 67億6236万 | +0.52% |
| 01/30 | 1,522 | 1,547 | 1,486 | 1,501 | -1.9% | 19,300 | 65億4436万 | -2.6% |
| 01/29 | 1,541 | 1,541 | 1,530 | 1,530 | -1.67% | 1,300 | 66億7080万 | -0.65% |
| 01/28 | 1,553 | 1,558 | 1,525 | 1,556 | +0.32% | 4,800 | 67億8416万 | +1.17% |
| 01/27 | 1,603 | 1,618 | 1,531 | 1,551 | -3.12% | 25,000 | 67億6236万 | +1.11% |
| 01/26 | 1,520 | 1,850 | 1,501 | 1,601 | +4.16% | 77,400 | 69億8036万 | +4.64% |
| 01/23 | 1,550 | 1,550 | 1,537 | 1,537 | +0.13% | 1,900 | 67億132万 | +0.85% |
| 01/22 | 1,525 | 1,550 | 1,523 | 1,535 | +0.66% | 1,300 | 66億9260万 | +0.92% |
| 01/21 | 1,522 | 1,551 | 1,520 | 1,525 | -0.97% | 3,700 | 66億4900万 | +0.46% |
| 01/20 | 13:00 「ヒト」を軸とした情報セキュリティ対策のクラウドサービス「AssetView Cloud＋」、「HENNGE One」とのシングルサインオン（SSO）連携に対応 |
| 01/20 | 1,535 | 1,555 | 1,514 | 1,540 | +0.79% | 17,500 | 67億1440万 | +1.65% |
| 01/19 | 1,545 | 1,545 | 1,525 | 1,528 | -1.16% | 3,100 | 66億6208万 | +1.06% |
| 01/16 | 1,568 | 1,568 | 1,546 | 1,546 | -0.9% | 2,800 | 67億4056万 | +2.38% |
| 01/15 | 1,568 | 1,574 | 1,555 | 1,560 | +0.84% | 3,900 | 68億160万 | +3.45% |
| 01/14 | 1,563 | 1,572 | 1,547 | 1,547 | -1.72% | 4,000 | 67億4492万 | +2.79% |
| 01/13 | 1,580 | 1,590 | 1,564 | 1,574 | +0.64% | 2,700 | 68億6264万 | +4.65% |
| 01/09 | 1,550 | 1,564 | 1,550 | 1,564 | +0.9% | 1,800 | 68億1904万 | +4.13% |
| 01/08 | 1,556 | 1,556 | 1,543 | 1,550 | -0.39% | 600 | 67億5800万 | +3.33% |
| 01/07 | 13:30 MIRARTHホールディングス株式会社、「ヒト」を軸とした情報セキュリティ対策のクラウドサービスである「AssetView Cloud ＋」を導入 |
| 01/07 | 1,541 | 1,556 | 1,540 | 1,556 | +1.04% | 1,800 | 67億8416万 | +3.8% |
| 01/06 | 1,551 | 1,551 | 1,535 | 1,540 | +0.33% | 3,600 | 67億1440万 | +2.87% |
| 01/05 | 1,540 | 1,570 | 1,535 | 1,535 | +0.2% | 2,500 | 66億9260万 | +2.61% |
| 2025 |
| 12/30 | 1,530 | 1,540 | 1,530 | 1,532 | +0.07% | 1,300 | 66億7952万 | +2.54% |
| 12/29 | 1,536 | 1,550 | 1,525 | 1,531 | +0.07% | 2,400 | 66億7516万 | +2.61% |
| 12/26 | 1,544 | 1,556 | 1,527 | 1,530 | -1.61% | 6,000 | 66億7080万 | +2.68% |
| 12/25 | 1,505 | 1,633 | 1,500 | 1,555 | +3.53% | 36,700 | 67億7980万 | +4.5% |
| 12/24 | 1,500 | 1,503 | 1,491 | 1,502 | -0.2% | 2,800 | 65億4872万 | +1.14% |
| 12/23 | 1,480 | 1,518 | 1,468 | 1,505 | +2.45% | 13,100 | 65億6180万 | +1.28% |
| 12/22 | 13:00 統合型IT運用管理「AssetView」シリーズの新ブランド「AssetView Cloud +」に新オプション『リスク検知』登場 |
| 12/22 | 1,477 | 1,480 | 1,467 | 1,469 | -0.07% | 5,800 | 64億484万 | -1.14% |
| 12/19 | 1,462 | 1,470 | 1,456 | 1,470 | +0.55% | 6,000 | 64億920万 | -1.28% |
| 12/18 | 1,457 | 1,466 | 1,457 | 1,462 | +0.34% | 1,600 | 63億7432万 | -2.14% |
| 12/17 | 1,463 | 1,467 | 1,457 | 1,457 | -0.34% | 2,200 | 63億5252万 | -2.8% |
| 12/16 | 1,460 | 1,470 | 1,450 | 1,462 | +0.14% | 53,200 | 63億7432万 | -2.86% |
| 12/15 | 1,451 | 1,468 | 1,451 | 1,460 | +0.97% | 4,100 | 63億6560万 | -3.31% |
| 12/12 | 1,453 | 1,464 | 1,446 | 1,446 | -0.62% | 3,000 | 63億456万 | -4.55% |
| 12/11 | 1,468 | 1,471 | 1,455 | 1,455 | -1.22% | 3,500 | 63億4380万 | -4.34% |
| 12/10 | 1,467 | 1,473 | 1,460 | 1,473 | +0.14% | 3,100 | 64億2228万 | -3.54% |
| 12/09 | 11:00 株式会社熊谷組、IT資産管理のクラウド化を実現するため、 統合型IT運用管理ソリューション「AssetView CLOUD」を導入 |
| 12/09 | 1,480 | 1,484 | 1,471 | 1,471 | -0.88% | 3,100 | 64億1356万 | -3.98% |
| 12/08 | 1,502 | 1,505 | 1,477 | 1,484 | -1.13% | 7,300 | 64億7024万 | -3.45% |
| 12/05 | 1,505 | 1,510 | 1,501 | 1,501 | -0.46% | 1,600 | 65億4436万 | -2.66% |
| 12/04 | 1,504 | 1,520 | 1,504 | 1,508 | -0.98% | 2,800 | 65億7488万 | -2.46% |
| 12/03 | 1,500 | 1,529 | 1,500 | 1,523 | +0.73% | 1,200 | 66億4028万 | -1.74% |
| 12/02 | 1,530 | 1,530 | 1,512 | 1,512 | -1.18% | 1,400 | 65億9232万 | -2.83% |
| 12/01 | 1,518 | 1,530 | 1,518 | 1,530 | +0.72% | 1,100 | 66億7080万 | -2.05% |
| 11/28 | 1,514 | 1,536 | 1,490 | 1,519 | +1.47% | 8,600 | 66億2284万 | -3.13% |
| 11/27 | 1,496 | 1,497 | 1,496 | 1,497 | +0.2% | 5,700 | 65億2692万 | -4.95% |
| 11/26 | 1,481 | 1,494 | 1,481 | 1,494 | +0.88% | 1,400 | 65億1384万 | -5.56% |
| 11/25 | 15:00 組織のエンドポイントセキュリティ強化を実現するソリューション提供開始 |
| 11/25 | 1,509 | 1,509 | 1,481 | 1,481 | +0.14% | 3,800 | 64億5716万 | -6.74% |
| 11/21 | 1,479 | 1,492 | 1,476 | 1,479 | -0.4% | 4,100 | 64億4844万 | -7.21% |
| 11/20 | 1,512 | 1,512 | 1,480 | 1,485 | +0.2% | 3,300 | 64億7460万 | -7.19% |
| 11/19 | 1,511 | 1,517 | 1,480 | 1,482 | -2.56% | 5,800 | 64億6152万 | -7.78% |
| 11/18 | 1,519 | 1,533 | 1,500 | 1,521 | 0% | 8,200 | 66億3156万 | -5.65% |
| 11/17 | 1,522 | 1,550 | 1,520 | 1,521 | -1.04% | 6,300 | 66億3156万 | -6.05% |
| 11/14 | 11:30 2026年3月期第2四半期決算説明資料 |
| 11/14 | 11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/14 | 1,590 | 1,709 | 1,520 | 1,537 | -3.09% | 26,000 | 67億132万 | -5.42% |
| 11/13 | 1,604 | 1,604 | 1,586 | 1,586 | -0.25% | 1,200 | 69億1496万 | -2.76% |
| 11/12 | 1,600 | 1,600 | 1,590 | 1,590 | -1.06% | 800 | 69億3240万 | -2.57% |
| 11/11 | 1,599 | 1,607 | 1,598 | 1,607 | +0.56% | 800 | 70億652万 | -1.53% |
| 11/10 | 1,582 | 1,598 | 1,582 | 1,598 | +1.4% | 900 | 69億6728万 | -2.08% |
| 11/07 | 1,579 | 1,600 | 1,573 | 1,576 | -0.69% | 2,600 | 68億7136万 | -3.37% |
| 11/06 | 1,600 | 1,600 | 1,587 | 1,587 | -1.79% | 200 | 69億1932万 | -2.76% |
| 11/05 | 1,580 | 1,616 | 1,577 | 1,616 | +1% | 5,400 | 70億4576万 | -1.1% |
| 11/04 | 1,601 | 1,610 | 1,600 | 1,600 | 0% | 3,600 | 69億7600万 | -2.08% |
| 10/31 | 1,604 | 1,620 | 1,590 | 1,600 | -0.25% | 2,400 | 69億7600万 | -2.08% |
| 10/30 | 15:30 株式会社ワキタ、社内外の端末を効率的に管理するため、「ヒト」を軸とした情報セキュリティ対策のクラウドサービスである「AssetView Cloud ＋」を導入 |
| 10/30 | 1,590 | 1,604 | 1,590 | 1,604 | +0.5% | 1,900 | 69億9344万 | -1.96% |
| 10/29 | 1,615 | 1,615 | 1,580 | 1,596 | -1.18% | 8,300 | 69億5856万 | -2.56% |
| 10/28 | 1,660 | 1,664 | 1,615 | 1,615 | -3.06% | 4,900 | 70億4140万 | -1.58% |
| 10/27 | 1,693 | 1,693 | 1,650 | 1,666 | +0.66% | 3,900 | 72億6376万 | +1.34% |
| 10/24 | 19:00 ハンモック、従業員持株会の奨励金支給率を100％（上限あり）に引き上げ |
| 10/24 | 1,691 | 1,691 | 1,655 | 1,655 | -2.24% | 1,700 | 72億1580万 | +0.73% |
| 10/23 | 1,666 | 1,695 | 1,661 | 1,693 | +0.3% | 2,600 | 73億8148万 | +3.04% |
| 10/22 | 1,662 | 1,688 | 1,662 | 1,688 | +1.56% | 2,300 | 73億5968万 | +2.8% |
| 10/21 | 1,664 | 1,664 | 1,638 | 1,662 | -0.12% | 1,800 | 72億4632万 | +1.47% |
| 10/20 | 1,648 | 1,664 | 1,620 | 1,664 | +2.09% | 6,900 | 72億5504万 | +1.9% |
| 10/17 | 1,624 | 1,630 | 1,624 | 1,630 | -0.06% | 700 | 71億680万 | +0.06% |
| 10/16 | 14:30 帳票設計不要のAI-OCR『DX OCR』、緊急時に受注と出荷を止めない「DX OCR for BCPサービス」を提供開始 |
| 10/16 | 1,619 | 1,638 | 1,608 | 1,631 | -0.73% | 3,300 | 71億1116万 | +0.37% |
| 10/15 | 16:30 株式会社ハンモックが参画する日本サイバーセキュリティファンドの第二号投資先企業にコンステラセキュリティジャパン社が決定 |
| 10/15 | 14:00 ホットプロファイル」にグループ企業・取引先・財務情報など企業データの全面拡充を完了 |
| 10/15 | 1,602 | 1,684 | 1,602 | 1,643 | +2.56% | 2,100 | 71億6348万 | +1.29% |
| 10/14 | 1,652 | 1,677 | 1,602 | 1,602 | -5.76% | 13,200 | 69億8472万 | -0.99% |
| 10/10 | 1,678 | 1,709 | 1,675 | 1,700 | +1.37% | 9,700 | 74億1200万 | +5.26% |
| 10/09 | 1,690 | 1,710 | 1,677 | 1,677 | -0.18% | 14,900 | 73億1172万 | +4.36% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
