| 2026 |
| 03/06 | 1,396 | 1,429 | 1,396 | 1,415 | +0.07% | 8,500 | 32億9963万 | -10.44% |
| 03/05 | 1,401 | 1,430 | 1,401 | 1,414 | +2.46% | 3,200 | 32億9730万 | -11.68% |
| 03/04 | 1,396 | 1,418 | 1,353 | 1,380 | +1.02% | 9,800 | 32億1802万 | -15.02% |
| 03/03 | 1,411 | 1,419 | 1,353 | 1,366 | -2.36% | 10,900 | 31億8537万 | -17.16% |
| 03/02 | 1,425 | 1,429 | 1,390 | 1,399 | -1.62% | 3,000 | 32億6232万 | -16.58% |
| 02/27 | 1,465 | 1,465 | 1,407 | 1,422 | -0.91% | 5,000 | 33億1596万 | -16.55% |
| 02/26 | 1,383 | 1,440 | 1,383 | 1,435 | +5.21% | 12,300 | 33億4627万 | -17.15% |
| 02/25 | 1,389 | 1,410 | 1,358 | 1,364 | -3.26% | 6,400 | 31億8071万 | -22.46% |
| 02/24 | 1,525 | 1,525 | 1,352 | 1,410 | -8.8% | 45,900 | 32億8797万 | -21.14% |
| 02/20 | 1,590 | 1,590 | 1,523 | 1,546 | -3.31% | 15,300 | 36億310万 | -15.01% |
| 02/19 | 1,622 | 1,622 | 1,594 | 1,599 | -1.42% | 7,000 | 37億2662万 | -13.29% |
| 02/18 | 1,600 | 1,627 | 1,583 | 1,622 | +0.62% | 6,900 | 37億8023万 | -13.35% |
| 02/17 | 1,630 | 1,634 | 1,608 | 1,612 | -1.1% | 9,300 | 37億5692万 | -15.51% |
| 02/16 | 1,628 | 1,646 | 1,606 | 1,630 | -0.43% | 9,200 | 37億9887万 | -16.2% |
| 02/13 | 1,681 | 1,681 | 1,630 | 1,637 | -2.62% | 19,600 | 38億1519万 | -17.45% |
| 02/12 | 1,691 | 1,711 | 1,681 | 1,681 | +0.9% | 17,500 | 39億1773万 | -16.78% |
| 02/10 | 1,624 | 1,685 | 1,624 | 1,666 | +0.91% | 10,500 | 38億8277万 | -18.73% |
| 02/09 | 1,656 | 1,680 | 1,649 | 1,651 | 0% | 9,500 | 38億4782万 | -20.59% |
| 02/06 | 1,690 | 1,690 | 1,645 | 1,651 | -1.32% | 8,600 | 38億4782万 | -21.68% |
| 02/05 | 1,620 | 1,678 | 1,620 | 1,673 | +1.64% | 10,700 | 38億9909万 | -21.68% |
| 02/04 | 1,744 | 1,744 | 1,580 | 1,646 | -6.26% | 95,900 | 38億3616万 | -23.9% |
| 02/03 | 1,776 | 1,791 | 1,730 | 1,756 | +1.15% | 15,200 | 40億9253万 | -19.78% |
| 02/02 | 1,742 | 1,784 | 1,710 | 1,736 | -6.77% | 60,200 | 40億4592万 | -21.41% |
| 01/30 | 1,900 | 1,921 | 1,860 | 1,862 | -3.42% | 26,100 | 43億3957万 | -16.46% |
| 01/29 | 1,924 | 1,969 | 1,901 | 1,928 | -0.92% | 12,200 | 44億9339万 | -14.04% |
| 01/28 | 1,969 | 1,984 | 1,943 | 1,946 | -1.57% | 7,500 | 45億3534万 | -13.66% |
| 01/27 | 2,005 | 2,010 | 1,977 | 1,977 | -1.15% | 6,600 | 46億759万 | -12.68% |
| 01/26 | （IR情報）11:30 オプロ、Salesforce AppExchange上で「Peppol Connector by OPRO」を発表 |
| 01/26 | 2,073 | 2,073 | 2,000 | 2,000 | -3.52% | 10,000 | 46億6120万 | -11.93% |
| 01/23 | 2,085 | 2,110 | 2,057 | 2,073 | -0.58% | 22,500 | 48億3133万 | -9% |
| 01/22 | 2,114 | 2,115 | 2,070 | 2,085 | -1.09% | 6,800 | 48億5930万 | -8.67% |
| 01/21 | （IR情報）16:00 2025年11月期 通期決算説明会「ログミーFinance書き起こし」公開のお知らせ |
| 01/21 | 2,100 | 2,129 | 2,067 | 2,108 | -0.47% | 18,500 | 49億1290万 | -7.95% |
| 01/20 | 2,108 | 2,131 | 2,022 | 2,118 | +1.19% | 23,300 | 49億3621万 | -7.71% |
| 01/19 | （5%ルール）里見一典（44.39%） |
| 01/19 | （IR情報）11:30 オプロ、ユーソナーの事業成長を支える「ソアスク」のタクシーCMを放映開始 |
| 01/19 | 2,172 | 2,179 | 2,047 | 2,093 | -3.46% | 38,000 | 48億7794万 | -9% |
| 01/19 | （空売り報告）Nomura International plc 9,900株（0.42%）-0.23%義務消失 |
| 01/16 | （IR情報）10:00 2025年11月期 通期決算説明会動画公開のお知らせ |
| 01/16 | 2,183 | 2,240 | 2,150 | 2,168 | -0.69% | 42,600 | 50億5274万 | -6.03% |
| 01/16 | （空売り報告）Nomura International plc 15,300株（0.65%）+0.06% |
| 01/15 | 2,295 | 2,302 | 2,151 | 2,183 | -4.88% | 64,400 | 50億8769万 | -5.54% |
| 01/15 | （空売り報告）Nomura International plc 13,927株（0.59%）-0.14% |
| 01/14 | （IR情報）11:30 青森県が現場向けモバイル入力サービス「帳票DXモバイルエントリー」を導入 |
| 01/14 | 2,566 | 2,566 | 2,271 | 2,295 | -8.78% | 117,600 | 53億4872万 | -0.95% |
| 01/14 | （空売り報告）Nomura International plc 17,100株（0.73%）再IN |
| 01/13 | （IR情報）15:30 2025年11月期通期決算説明資料・事業計画及び成長可能性資料に関する事項 |
| 01/13 | （IR情報）15:30 2025年11月期決算短信〔日本基準〕(非連結) |
| 01/13 | 2,580 | 2,580 | 2,448 | 2,516 | -1.29% | 24,200 | 58億6378万 | +8.68% |
| 01/09 | 2,539 | 2,550 | 2,505 | 2,549 | -1.54% | 7,800 | 59億4069万 | +10.54% |
| 01/08 | 2,608 | 2,689 | 2,558 | 2,589 | +1.21% | 13,600 | 60億3392万 | +12.71% |
| 01/07 | 2,419 | 2,558 | 2,362 | 2,558 | +5.7% | 11,300 | 59億6167万 | +11.85% |
| 01/06 | 2,408 | 2,467 | 2,315 | 2,420 | +0.83% | 14,900 | 56億4005万 | +6.14% |
| 01/05 | 2,480 | 2,490 | 2,367 | 2,400 | +0.84% | 16,400 | 55億9344万 | +5.26% |
| 2025 |
| 12/30 | 2,348 | 2,380 | 2,348 | 2,380 | +1.45% | 700 | 55億4682万 | +4.43% |
| 12/29 | 2,344 | 2,368 | 2,274 | 2,346 | -0.09% | 2,400 | 54億6758万 | +2.99% |
| 12/26 | 2,330 | 2,430 | 2,300 | 2,348 | +2.13% | 7,100 | 54億7224万 | +3.12% |
| 12/25 | 2,240 | 2,300 | 2,240 | 2,299 | +2.45% | 2,100 | 53億5804万 | +0.97% |
| 12/24 | 2,195 | 2,252 | 2,195 | 2,244 | -0.04% | 900 | 52億2986万 | -1.41% |
| 12/23 | 2,214 | 2,280 | 2,188 | 2,245 | +1.35% | 4,100 | 52億3219万 | -1.45% |
| 12/22 | 2,192 | 2,218 | 2,190 | 2,215 | +0.96% | 1,400 | 51億6106万 | -2.89% |
| 12/19 | 2,187 | 2,228 | 2,187 | 2,194 | +0.32% | 3,300 | 51億1212万 | -4.11% |
| 12/18 | 2,105 | 2,220 | 2,051 | 2,187 | +1.48% | 9,800 | 50億9581万 | -4.75% |
| 12/17 | 2,170 | 2,189 | 2,140 | 2,155 | -0.69% | 82,400 | 50億2125万 | -6.47% |
| 12/16 | 2,219 | 2,221 | 2,152 | 2,170 | -2.21% | 3,000 | 50億5620万 | -6.14% |
| 12/15 | 2,237 | 2,241 | 2,219 | 2,219 | -0.89% | 3,800 | 51億7038万 | -4.35% |
| 12/12 | 2,255 | 2,255 | 2,181 | 2,239 | -0.18% | 2,800 | 52億1698万 | -3.66% |
| 12/11 | 2,201 | 2,243 | 2,201 | 2,243 | -0.36% | 800 | 52億2630万 | -3.69% |
| 12/10 | 2,270 | 2,270 | 2,205 | 2,251 | -0.84% | 8,800 | 52億4494万 | -3.47% |
| 12/09 | 2,234 | 2,272 | 2,123 | 2,270 | +0.04% | 4,500 | 52億8921万 | -2.7% |
| 12/08 | 2,256 | 2,269 | 2,224 | 2,269 | -2.07% | 800 | 52億8688万 | -2.78% |
| 12/05 | 2,304 | 2,329 | 2,300 | 2,317 | +2.8% | 4,100 | 53億9872万 | -0.69% |
| 12/04 | 2,300 | 2,342 | 2,254 | 2,254 | -2% | 14,300 | 52億5193万 | -3.39% |
| 12/03 | 2,307 | 2,343 | 2,300 | 2,300 | -0.3% | 400 | 53億5911万 | -1.67% |
| 12/02 | 2,350 | 2,350 | 2,307 | 2,307 | -1.87% | 2,600 | 53億7542万 | -1.54% |
| 12/01 | （IR情報）11:30 本田 優介氏、執行役員就任による経営体制強化のお知らせ |
| 12/01 | 2,375 | 2,391 | 2,330 | 2,351 | -1.01% | 2,400 | 54億7794万 | +0.3% |
| 11/28 | 2,443 | 2,443 | 2,371 | 2,375 | -1.49% | 1,600 | 55億3386万 | +1.28% |
| 11/27 | 2,388 | 2,449 | 2,388 | 2,411 | +0.96% | 3,500 | 56億1775万 | +2.77% |
| 11/26 | 2,358 | 2,405 | 2,344 | 2,388 | +1.83% | 15,600 | 55億6415万 | +1.83% |
| 11/25 | （IR情報）13:15 オプロ、かんぽ生命が導入した「カミレス」のタクシータイアップ CM を放映開始 最短翌日着金を実現した保険金請求の事例をインタビュー動画で発信 |
| 11/25 | 2,345 | 2,357 | 2,290 | 2,345 | +1.03% | 13,000 | 54億6396万 | 0% |
| 11/21 | 2,299 | 2,321 | 2,259 | 2,321 | -1.19% | 5,500 | 54億804万 | -1.07% |
| 11/20 | 2,320 | 2,370 | 2,305 | 2,349 | +2.53% | 4,000 | 54億7328万 | 0% |
| 11/19 | 2,283 | 2,329 | 2,209 | 2,291 | +0.35% | 10,800 | 53億3814万 | -2.55% |
| 11/18 | 2,273 | 2,327 | 2,121 | 2,283 | -1.72% | 24,400 | 53億1950万 | -2.69% |
| 11/17 | 2,394 | 2,394 | 2,319 | 2,323 | -2.97% | 3,800 | 54億1270万 | -0.81% |
| 11/14 | 2,362 | 2,394 | 2,335 | 2,394 | +0.59% | 8,100 | 55億7813万 | +2.44% |
| 11/13 | 2,361 | 2,393 | 2,361 | 2,380 | -0.58% | 800 | 55億4551万 | +2.54% |
| 11/12 | （IR情報）11:30 オプロ、「BtoB サブスクビジネス実態調査 2025」を公開 |
| 11/12 | 2,392 | 2,403 | 2,372 | 2,394 | +1.4% | 5,100 | 55億7813万 | +3.32% |
| 11/11 | 2,373 | 2,394 | 2,354 | 2,361 | -0.04% | 6,700 | 55億124万 | +1.94% |
| 11/10 | 2,288 | 2,365 | 2,278 | 2,362 | +1.94% | 5,100 | 55億357万 | +1.9% |
| 11/07 | 2,360 | 2,394 | 2,299 | 2,317 | -1.82% | 3,800 | 53億9872万 | -0.13% |
| 11/06 | 2,334 | 2,394 | 2,320 | 2,360 | +1.16% | 3,700 | 54億9891万 | +1.72% |
| 11/05 | 2,267 | 2,338 | 2,221 | 2,333 | +2.78% | 8,300 | 54億3600万 | +0.47% |
| 11/04 | 2,271 | 2,308 | 2,259 | 2,270 | -1.43% | 6,700 | 52億8921万 | -2.45% |
| 10/31 | 2,209 | 2,303 | 2,177 | 2,303 | +3.13% | 9,500 | 53億6610万 | -1.41% |
| 10/30 | 2,301 | 2,354 | 2,233 | 2,233 | -3.87% | 7,200 | 52億300万 | -4.65% |
| 10/29 | 2,385 | 2,385 | 2,321 | 2,323 | -2.76% | 8,600 | 54億1270万 | -1.27% |
| 10/28 | 2,420 | 2,460 | 2,380 | 2,389 | -1.4% | 14,400 | 55億6648万 | +1.62% |
| 10/27 | 2,318 | 2,431 | 2,303 | 2,423 | +4.44% | 11,600 | 56億4571万 | +3.15% |
| 10/24 | 2,379 | 2,379 | 2,295 | 2,320 | -2.03% | 8,400 | 54億571万 | -0.9% |
| 10/23 | 2,401 | 2,417 | 2,368 | 2,368 | -1.91% | 7,500 | 55億1755万 | +1.41% |
| 10/22 | （IR情報）17:00 2025年11月期 第３四半期決算説明会「ログミーFinance書き起こし」公開のお知らせ |
| 10/22 | （5%ルール）SMBC日興証券（0%）三井住友DSアセットマネジメント（3.16%） |
| 10/22 | 2,378 | 2,440 | 2,375 | 2,414 | +1.64% | 24,200 | 56億2474万 | +3.83% |
| 10/22 | （空売り報告）Nomura International plc 4,000株（0.17%）-0.42%義務消失 |
| 10/21 | （IR情報）10:00 椿 正義氏、執行役員就任による経営体制強化のお知らせ |
| 10/21 | 2,380 | 2,420 | 2,332 | 2,375 | -1.04% | 8,100 | 55億3268万 | +2.68% |
| 10/20 | 2,398 | 2,423 | 2,362 | 2,400 | +1.61% | 6,700 | 55億9092万 | +4.62% |
| 10/20 | （空売り報告）Nomura International plc 13,900株（0.59%）-0.03% |
| 10/17 | 2,400 | 2,460 | 2,324 | 2,362 | -1.58% | 19,900 | 55億239万 | +3.87% |
| 10/17 | （空売り報告）Nomura International plc 14,500株（0.62%）+0.04% |
| 10/16 | （IR情報）10:00 2025年11月期 第３四半期決算説明会動画公開のお知らせ |
| 10/16 | 2,350 | 2,410 | 2,325 | 2,400 | +0.21% | 24,300 | 55億9092万 | +5.96% |
| 10/16 | （空売り報告）UBS AG 10,500株（0.45%）-0.17%義務消失 |
| 10/16 | （空売り報告）Nomura International plc 13,700株（0.58%）-0.02% |
| 10/15 | 2,141 | 2,494 | 2,097 | 2,395 | +9.86% | 96,900 | 55億7927万 | +6.11% |
| 10/15 | （空売り報告）UBS AG 14,500株（0.62%）+0.04% |
| 10/15 | （空売り報告）Nomura International plc 14,100株（0.6%）-0.1% |
| 10/14 | 2,135 | 2,189 | 2,036 | 2,180 | +0.05% | 32,000 | 50億7841万 | -2.81% |
| 10/14 | （空売り報告）UBS AG 13,700株（0.58%）再IN |
| 10/14 | （空売り報告）Nomura International plc 16,500株（0.7%）+0.19% |
| 10/10 | 2,237 | 2,250 | 1,970 | 2,179 | -0.46% | 126,100 | 50億7608万 | -2.55% |
| 10/10 | （空売り報告）Nomura International plc 11,900株（0.51%）新規 |
| 10/09 | （IR情報）15:30 2025年11月期第3四半期決算説明資料 |
| 10/09 | （IR情報）15:30 2025年11月期第3四半期決算短信〔日本基準〕(非連結) |
| 10/09 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/09 | 2,101 | 2,243 | 2,100 | 2,189 | +9.18% | 46,000 | 50億9938万 | -1.62% |
| 10/08 | 2,192 | 2,192 | 1,990 | 2,005 | -11.67% | 49,600 | 46億7074万 | -9.48% |
| 10/07 | 2,329 | 2,329 | 2,261 | 2,270 | -4.58% | 40,800 | 52億8807万 | +2.76% |
| 09/30 | （IR情報）16:00 かんぽ生命が電子申請サービス「カミレス」を導入 保険金請求を電話のみで完結する顧客体験と、 請求受付業務のペーパーレス化を実現。 |
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。
