| 2026 |
| 05/13 | 1,021 | 1,024 | 1,013 | 1,021 | +0.89% | 11,600 | 160億8075万 | -1.07% |
| 05/12 | 1,015 | 1,020 | 1,012 | 1,012 | -1.36% | 25,000 | 159億3900万 | -1.94% |
| 05/11 | 1,016 | 1,026 | 1,016 | 1,026 | +1.08% | 16,200 | 161億5950万 | -0.68% |
| 05/08 | 1,021 | 1,025 | 1,012 | 1,015 | -0.59% | 45,400 | 159億8625万 | -1.74% |
| 05/07 | （IR情報）16:00 剰余金の配当の再決議(増配)に関するお知らせ |
| 05/07 | （IR情報）16:00 2026年3月期決算補足説明資料 |
| 05/07 | （IR情報）16:00 2026年3月期決算短信[日本基準](連結) |
| 05/07 | 1,015 | 1,023 | 1,015 | 1,021 | +1.09% | 48,400 | 160億8075万 | -1.16% |
| 05/01 | 1,005 | 1,010 | 999 | 1,010 | +0.6% | 17,300 | 159億750万 | -2.32% |
| 05/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 109,731株（0.69%）-0.01% |
| 04/30 | 1,018 | 1,018 | 998 | 1,004 | -1.76% | 39,700 | 158億1300万 | -3% |
| 04/28 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 04/28 | 1,020 | 1,027 | 1,018 | 1,022 | +0.2% | 22,300 | 160億9650万 | -1.35% |
| 04/27 | 1,038 | 1,038 | 1,020 | 1,020 | -0.39% | 15,900 | 160億6500万 | -1.64% |
| 04/24 | 1,019 | 1,025 | 1,018 | 1,024 | 0% | 14,100 | 161億2800万 | -1.25% |
| 04/23 | 1,037 | 1,039 | 1,021 | 1,024 | -1.73% | 25,600 | 161億2800万 | -1.35% |
| 04/22 | 1,039 | 1,044 | 1,038 | 1,042 | +0.1% | 11,600 | 164億1150万 | +0.29% |
| 04/21 | 1,054 | 1,054 | 1,041 | 1,041 | -0.67% | 15,600 | 163億9575万 | +0.19% |
| 04/20 | 1,054 | 1,055 | 1,048 | 1,048 | -0.29% | 17,300 | 165億600万 | +0.87% |
| 04/17 | 1,050 | 1,055 | 1,049 | 1,051 | +0.29% | 5,200 | 165億5325万 | +1.15% |
| 04/16 | 1,045 | 1,055 | 1,045 | 1,048 | +0.29% | 14,600 | 165億600万 | +0.96% |
| 04/15 | （IR情報）16:00 重要な組織改編に関するお知らせ |
| 04/15 | 1,035 | 1,049 | 1,035 | 1,045 | +1.26% | 15,900 | 164億5875万 | +0.58% |
| 04/14 | 1,038 | 1,039 | 1,031 | 1,032 | -0.19% | 12,500 | 162億5400万 | -0.67% |
| 04/13 | 1,032 | 1,037 | 1,030 | 1,034 | -0.1% | 9,800 | 162億8550万 | -0.58% |
| 04/10 | 1,047 | 1,048 | 1,032 | 1,035 | -0.77% | 20,400 | 163億125万 | -0.58% |
| 04/09 | 1,055 | 1,055 | 1,043 | 1,043 | -1.04% | 12,700 | 164億2725万 | +0.1% |
| 04/08 | 1,050 | 1,058 | 1,049 | 1,054 | +0.48% | 17,800 | 166億50万 | +1.15% |
| 04/07 | 1,041 | 1,049 | 1,041 | 1,049 | +0.87% | 19,900 | 165億2175万 | +0.67% |
| 04/06 | 1,036 | 1,041 | 1,036 | 1,040 | +0.39% | 7,700 | 163億8000万 | -0.29% |
| 04/03 | 1,026 | 1,036 | 1,026 | 1,036 | +0.48% | 10,700 | 163億1700万 | -0.77% |
| 04/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 110,431株（0.7%）+0.1% |
| 04/02 | 1,037 | 1,040 | 1,025 | 1,031 | -0.58% | 21,800 | 162億3825万 | -1.43% |
| 04/01 | 1,034 | 1,037 | 1,025 | 1,037 | +2.07% | 14,000 | 163億3275万 | -1.05% |
| 03/31 | 1,010 | 1,021 | 1,010 | 1,016 | +0.89% | 18,700 | 160億200万 | -3.24% |
| 03/30 | 1,010 | 1,011 | 1,000 | 1,007 | -3.64% | 39,900 | 158億6025万 | -4.37% |
| 03/27 | 1,042 | 1,048 | 1,039 | 1,045 | +0.1% | 43,800 | 164億5875万 | -1.14% |
| 03/26 | （5%ルール）﨑山富子（3.77%）﨑山收(相続人代表﨑山富子)（0%） |
| 03/26 | 1,043 | 1,044 | 1,033 | 1,044 | 0% | 23,400 | 164億4300万 | -1.42% |
| 03/25 | 1,050 | 1,050 | 1,040 | 1,044 | +0.68% | 25,500 | 164億4300万 | -1.6% |
| 03/24 | 1,033 | 1,037 | 1,026 | 1,037 | +1.77% | 20,300 | 163億3275万 | -2.45% |
| 03/23 | 1,030 | 1,030 | 1,018 | 1,019 | -1.64% | 31,500 | 160億4925万 | -4.32% |
| 03/19 | 1,050 | 1,051 | 1,036 | 1,036 | -1.61% | 32,200 | 163億1700万 | -3% |
| 03/18 | （IR情報）16:50 生成AIアバターと音声解析で社員のメンタル状態を可視化 社内実証実験を通じて有効性を確認 |
| 03/18 | 1,041 | 1,053 | 1,041 | 1,053 | +1.35% | 21,700 | 165億8475万 | -1.68% |
| 03/17 | 1,050 | 1,050 | 1,039 | 1,039 | -0.57% | 16,600 | 163億6425万 | -3.08% |
| 03/16 | 1,043 | 1,053 | 1,042 | 1,045 | +0.19% | 13,600 | 164億5875万 | -2.7% |
| 03/13 | （IR情報）17:00 5年連続「健康経営優良法人」に認定されました |
| 03/13 | 1,039 | 1,052 | 1,036 | 1,043 | -0.48% | 22,700 | 164億2725万 | -3.07% |
| 03/12 | 1,057 | 1,057 | 1,047 | 1,048 | -0.85% | 18,800 | 165億600万 | -2.78% |
| 03/11 | 1,063 | 1,065 | 1,054 | 1,057 | +0.19% | 17,800 | 166億4775万 | -1.95% |
| 03/10 | 1,060 | 1,064 | 1,047 | 1,055 | +1.15% | 17,000 | 166億1625万 | -2.22% |
| 03/09 | 1,036 | 1,051 | 1,028 | 1,043 | -1.6% | 51,100 | 164億2725万 | -3.34% |
| 03/06 | 1,060 | 1,067 | 1,053 | 1,060 | -0.47% | 17,400 | 166億9500万 | -1.85% |
| 03/05 | 1,058 | 1,071 | 1,054 | 1,065 | +2.9% | 28,900 | 167億7375万 | -1.39% |
| 03/04 | 1,051 | 1,055 | 1,028 | 1,035 | -2.36% | 58,500 | 163億125万 | -4.26% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 95,101株（0.6%）+0.07% |
| 03/03 | 1,079 | 1,079 | 1,060 | 1,060 | -1.76% | 44,000 | 166億9500万 | -2.12% |
| 03/02 | 1,078 | 1,084 | 1,070 | 1,079 | +0.09% | 31,100 | 169億9425万 | -0.46% |
| 02/27 | 1,078 | 1,083 | 1,069 | 1,078 | -0.09% | 31,100 | 169億7850万 | -0.65% |
| 02/26 | （IR情報）17:00 CUBE SYSTEM VIETNAM「2025年 持続的発展FDI企業 TOP10」を受賞 |
| 02/26 | 1,078 | 1,089 | 1,078 | 1,079 | +0.09% | 22,200 | 169億9425万 | -0.55% |
| 02/25 | 1,060 | 1,085 | 1,060 | 1,078 | -0.74% | 96,700 | 169億7850万 | -0.83% |
| 02/24 | 1,095 | 1,095 | 1,078 | 1,086 | -0.64% | 28,300 | 171億450万 | -0.18% |
| 02/20 | 1,097 | 1,097 | 1,086 | 1,093 | -0.91% | 17,500 | 172億1475万 | +0.28% |
| 02/19 | 1,100 | 1,105 | 1,096 | 1,103 | +0.46% | 16,100 | 173億7225万 | +1.1% |
| 02/18 | 1,100 | 1,103 | 1,095 | 1,098 | +0.46% | 12,700 | 172億9350万 | +0.55% |
| 02/17 | 1,088 | 1,100 | 1,085 | 1,093 | +0.74% | 22,700 | 172億1475万 | 0% |
| 02/16 | 1,083 | 1,089 | 1,077 | 1,085 | -0.18% | 21,800 | 170億8875万 | -0.91% |
| 02/13 | 1,104 | 1,104 | 1,080 | 1,087 | -1.72% | 27,800 | 171億2025万 | -0.82% |
| 02/12 | 1,109 | 1,114 | 1,102 | 1,106 | -0.27% | 26,100 | 174億1950万 | +0.73% |
| 02/10 | 1,091 | 1,111 | 1,090 | 1,109 | +1.93% | 20,800 | 174億6675万 | +1% |
| 02/09 | 1,097 | 1,097 | 1,082 | 1,088 | +0.46% | 21,900 | 171億3600万 | -0.91% |
| 02/06 | 1,094 | 1,094 | 1,080 | 1,083 | -1.55% | 18,100 | 170億5725万 | -1.46% |
| 02/05 | 1,077 | 1,100 | 1,067 | 1,100 | +2.61% | 54,900 | 173億2500万 | -0.09% |
| 02/04 | （IR情報）16:00 当社役員の異動に関するお知らせ |
| 02/04 | （IR情報）16:00 執行役員人事および重要な組織改編に関するお知らせ |
| 02/04 | （IR情報）16:00 2026年3月期第3四半期決算補足説明資料 |
| 02/04 | （IR情報）16:00 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/04 | 1,066 | 1,076 | 1,062 | 1,072 | +0.28% | 45,900 | 168億8400万 | -2.63% |
| 02/03 | 1,072 | 1,072 | 1,059 | 1,069 | +0.56% | 33,000 | 168億3675万 | -3.08% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,701株（0.53%）新規 |
| 02/02 | 1,066 | 1,073 | 1,060 | 1,063 | -0.28% | 19,100 | 167億4225万 | -3.8% |
| 01/30 | 1,068 | 1,069 | 1,062 | 1,066 | +0.66% | 20,600 | 167億8950万 | -3.7% |
| 01/29 | 1,070 | 1,071 | 1,057 | 1,059 | -1.12% | 36,300 | 166億7925万 | -4.42% |
| 01/28 | 1,081 | 1,081 | 1,071 | 1,071 | -0.83% | 32,200 | 168億6825万 | -3.51% |
| 01/27 | 1,080 | 1,088 | 1,078 | 1,080 | -0.09% | 24,600 | 170億1000万 | -2.7% |
| 01/26 | 1,098 | 1,098 | 1,078 | 1,081 | -1.82% | 39,000 | 170億2575万 | -2.61% |
| 01/23 | 1,099 | 1,104 | 1,094 | 1,101 | +0.73% | 16,600 | 173億4075万 | -0.81% |
| 01/22 | 1,099 | 1,099 | 1,092 | 1,093 | +0.28% | 13,100 | 172億1475万 | -1.53% |
| 01/21 | 1,105 | 1,105 | 1,090 | 1,090 | -1.8% | 21,800 | 171億6750万 | -1.71% |
| 01/20 | （IR情報）14:00 CDP気候変動に関する調査にて「B」スコア評価を獲得 |
| 01/20 | 1,120 | 1,121 | 1,108 | 1,110 | -0.72% | 23,200 | 174億8250万 | +0.09% |
| 01/19 | 1,129 | 1,129 | 1,116 | 1,118 | -0.97% | 19,000 | 176億850万 | +0.9% |
| 01/16 | 1,130 | 1,135 | 1,125 | 1,129 | -0.27% | 16,700 | 177億8175万 | +1.99% |
| 01/15 | 1,124 | 1,132 | 1,124 | 1,132 | +0.53% | 16,200 | 178億2900万 | +2.35% |
| 01/14 | （IR情報）9:30 アイ・オー・データ機器様の仮想基盤システムをクラウドへ移行 |
| 01/14 | 1,119 | 1,128 | 1,119 | 1,126 | +0.54% | 20,800 | 177億3450万 | +1.99% |
| 01/13 | 1,130 | 1,132 | 1,117 | 1,120 | -0.71% | 24,800 | 176億4000万 | +1.54% |
| 01/09 | 1,125 | 1,132 | 1,124 | 1,128 | +0.27% | 12,300 | 177億6600万 | +2.45% |
| 01/08 | 1,123 | 1,133 | 1,123 | 1,125 | 0% | 14,900 | 177億1875万 | +2.37% |
| 01/07 | 1,118 | 1,130 | 1,112 | 1,125 | +0.63% | 24,500 | 177億1875万 | +2.55% |
| 01/06 | 1,109 | 1,119 | 1,109 | 1,118 | +0.81% | 16,200 | 176億850万 | +2.01% |
| 01/05 | 1,113 | 1,117 | 1,102 | 1,109 | -0.36% | 21,700 | 174億6675万 | +1.37% |
| 2025 |
| 12/30 | 1,122 | 1,124 | 1,113 | 1,113 | -0.63% | 14,400 | 175億2975万 | +1.83% |
| 12/29 | 1,116 | 1,125 | 1,114 | 1,120 | +0.18% | 21,500 | 176億4000万 | +2.56% |
| 12/26 | 1,118 | 1,122 | 1,113 | 1,118 | 0% | 15,600 | 176億850万 | +2.57% |
| 12/25 | 1,123 | 1,123 | 1,111 | 1,118 | +0.63% | 30,800 | 176億850万 | +2.76% |
| 12/24 | 1,110 | 1,116 | 1,109 | 1,111 | +0.09% | 18,300 | 174億9825万 | +2.4% |
| 12/23 | 1,105 | 1,113 | 1,105 | 1,110 | +0.91% | 15,200 | 174億8250万 | +2.49% |
| 12/22 | 1,093 | 1,100 | 1,090 | 1,100 | +0.55% | 19,300 | 173億2500万 | +1.76% |
| 12/19 | 1,080 | 1,094 | 1,080 | 1,094 | +1.3% | 25,200 | 172億3050万 | +1.3% |
| 12/18 | 1,075 | 1,082 | 1,066 | 1,080 | +0.47% | 19,400 | 170億1000万 | +0.09% |
| 12/17 | 1,079 | 1,079 | 1,074 | 1,075 | -0.37% | 13,600 | 169億3125万 | -0.37% |
| 12/16 | 1,100 | 1,100 | 1,078 | 1,079 | -1.91% | 24,100 | 169億9425万 | 0% |
| 12/15 | 1,098 | 1,100 | 1,090 | 1,100 | +1.85% | 50,000 | 173億2500万 | +1.95% |
| 12/12 | 1,082 | 1,086 | 1,079 | 1,080 | +0.37% | 21,500 | 170億1000万 | +0.19% |
| 12/11 | 1,090 | 1,093 | 1,076 | 1,076 | -0.92% | 27,400 | 169億4700万 | -0.09% |
| 12/10 | 1,108 | 1,112 | 1,086 | 1,086 | -2.51% | 33,500 | 171億450万 | +0.65% |
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。
