日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/15	17:30 「HCA-AI技術者検索」サービスの提供を開始
09/15	1,099	1,102	1,094	1,096	-0.18%	31,300	-	+0.09%
09/14	1,095	1,098	1,088	1,098	+0.18%	22,900	-	+0.46%
09/11	1,095	1,100	1,083	1,096	+0.27%	39,700	-	+0.37%
09/10	1,080	1,093	1,078	1,093	+0.83%	25,200	-	+0.28%
09/09	1,088	1,088	1,080	1,084	-0.37%	20,300	-	-0.46%
09/08	1,086	1,091	1,083	1,088	+0.18%	46,200	-	0%
09/07	1,100	1,100	1,085	1,086	-1.09%	68,000	-	-0.09%
09/04	1,105	1,105	1,092	1,098	-0.63%	69,400	-	+1.01%
09/03	1,114	1,116	1,105	1,105	-0.63%	79,500	-	+1.66%
09/02	1,113	1,118	1,103	1,112	-0.18%	82,300	-	+2.3%
09/01	15:00 仮想基盤のクラウド移行を支援する２つのサービスを提供開始
09/01	1,115	1,118	1,110	1,114	-0.09%	57,200	-	+2.58%
08/31	1,106	1,115	1,100	1,115	+1%	62,500	-	+2.76%
08/28	1,100	1,106	1,098	1,104	+0.36%	58,300	-	+1.85%
08/27	1,102	1,104	1,099	1,100	-0.45%	39,600	-	+1.57%
08/26	1,104	1,109	1,100	1,105	+0.09%	23,000	-	+2.03%
08/25	1,108	1,108	1,100	1,104	-0.09%	23,100	-	+2.03%
08/24	1,093	1,108	1,093	1,105	+1.38%	31,900	-	+2.31%
08/21	1,087	1,090	1,080	1,090	+0.28%	20,300	-	+1.02%
08/20	1,080	1,088	1,076	1,087	+0.93%	18,800	-	+0.83%
08/19	1,080	1,085	1,077	1,077	-0.19%	13,800	-	-0.09%
08/18	1,086	1,089	1,078	1,079	-0.64%	15,300	-	+0.19%
08/17	1,090	1,097	1,085	1,086	-0.37%	23,800	-	+0.93%
08/14	1,080	1,092	1,078	1,090	+0.93%	14,700	-	+1.4%
08/13	1,072	1,080	1,069	1,080	+0.84%	10,100	-	+0.56%
08/12	1,069	1,077	1,069	1,071	+0.19%	10,900	-	-0.19%
08/10	1,058	1,070	1,057	1,069	+1.42%	17,300	-	-0.28%
08/07	1,047	1,058	1,047	1,054	+0.29%	15,500	-	-1.59%
08/06	1,056	1,057	1,048	1,051	-1.22%	30,400	-	-1.87%
08/05	17:00 連結子会社の異動(持分譲渡)に関するお知らせ
08/05	16:00 2027年3月期第1四半期決算補足説明資料
08/05	16:00 2027年3月期第1四半期決算短信[日本基準](連結)
08/05	1,065	1,076	1,064	1,064	0%	17,900	-	-0.47%
08/04	1,065	1,074	1,064	1,064	-0.19%	22,300	-	-0.37%
08/03	1,083	1,083	1,065	1,066	-1.39%	24,000	-	-0.09%
07/31	1,096	1,101	1,081	1,081	-1.37%	18,700	-	+1.5%
07/30	1,098	1,105	1,089	1,096	-0.72%	20,700	-	+3.1%
07/29	1,086	1,107	1,086	1,104	+1.38%	21,700	-	+4.15%
07/28	1,094	1,096	1,087	1,089	-0.64%	14,100	-	+3.03%
07/27	1,091	1,096	1,086	1,096	+0.92%	23,900	-	+3.98%
07/24	1,082	1,089	1,075	1,086	+0.46%	12,900	-	+3.33%
07/23	1,091	1,092	1,078	1,081	-1.28%	13,400	-	+3.05%
07/22	1,083	1,095	1,081	1,095	+1.39%	18,700	-	+4.58%
07/21	1,071	1,088	1,071	1,080	+1.22%	16,800	-	+3.45%
07/17	1,072	1,081	1,067	1,067	-0.28%	13,000	-	+2.5%
07/16	1,068	1,082	1,068	1,070	+0.19%	12,000	-	+2.98%
07/15	1,076	1,077	1,068	1,068	-0.74%	8,500	-	+2.99%
07/14	1,069	1,076	1,069	1,076	+1.32%	19,300	-	+3.96%
07/13	1,061	1,067	1,061	1,062	+0.28%	6,500	-	+2.81%
07/10	1,052	1,066	1,052	1,059	+0.67%	11,900	-	+2.72%
07/09	1,058	1,059	1,049	1,052	-0.57%	14,800	-	+2.14%
07/08	1,064	1,065	1,058	1,058	-0.19%	12,200	-	+2.92%
07/07	1,052	1,060	1,050	1,060	+0.86%	12,800	-	+3.31%
07/06	1,046	1,054	1,046	1,051	+0.57%	11,400	-	+2.64%
07/03	1,042	1,050	1,039	1,045	+0.29%	13,900	-	+2.25%
07/02	1,029	1,042	1,029	1,042	+1.66%	16,200	-	+2.06%
07/01	1,023	1,028	1,023	1,025	+0.2%	7,700	-	+0.49%
06/30	1,033	1,034	1,023	1,023	-0.97%	14,600	-	+0.29%
06/29	1,020	1,034	1,020	1,033	+0.39%	21,200	-	+1.37%
06/26	1,025	1,029	1,024	1,029	+0.39%	9,100	-	+0.98%
06/25	16:00 人事異動に関するお知らせ
06/25	1,039	1,039	1,021	1,025	-0.58%	30,100	-	+0.59%
06/24	1,015	1,031	1,015	1,031	+1.58%	17,300	-	+1.18%
06/23	1,026	1,026	1,015	1,015	-0.49%	15,100	-	-0.39%
06/22	1,014	1,026	1,014	1,020	+0.49%	9,900	-	+0.1%
06/19	1,039	1,039	1,013	1,015	-2.5%	51,900	-	-0.39%
06/18	1,030	1,044	1,030	1,041	+1.36%	26,500	-	+2.16%
06/17	17:00 支配株主等に関する事項について
06/17	1,023	1,034	1,017	1,027	+0.39%	21,400	-	+0.88%
06/16	1,013	1,023	1,012	1,023	+0.29%	19,800	-	+0.49%
06/15	1,011	1,023	1,011	1,020	+0.99%	12,800	-	+0.2%
06/12	1,010	1,016	1,010	1,010	-0.59%	18,600	-	-0.79%
06/11	1,022	1,022	1,012	1,016	-0.29%	9,500	-	-0.2%
06/10	1,015	1,024	1,012	1,019	+0.39%	16,200	-	+0.1%
06/09	1,021	1,026	1,013	1,015	-0.68%	15,700	-	-0.29%
06/08	1,038	1,039	1,015	1,022	-0.39%	73,500	-	+0.49%
06/05	1,010	1,027	1,007	1,026	+2.19%	18,800	-	+0.88%
06/04	1,004	1,015	1,004	1,004	-1.08%	9,100	-	-1.28%
06/03	1,009	1,015	1,004	1,015	+1.4%	23,600	-	-0.29%
06/02	17:00 株式会社システムクリエイトとの資本業務提携に関するお知らせ
06/02	1,015	1,015	1,000	1,001	-0.99%	28,900	-	-1.67%
06/01	1,014	1,023	1,011	1,011	-0.49%	21,900	-	-0.88%
05/29	1,018	1,030	1,016	1,016	+0.2%	9,200	-	-0.49%
05/28	1,018	1,019	1,012	1,014	-0.78%	14,800	-	-0.78%
05/27	1,015	1,022	1,014	1,022	+0.59%	18,900	-	-0.2%
05/26	1,016	1,023	1,016	1,016	0%	9,300	-	-0.88%
05/25	1,035	1,035	1,016	1,016	-1.74%	18,300	-	-0.97%
05/22	1,030	1,035	1,029	1,034	+0.68%	7,200	-	+0.68%
05/21	1,026	1,033	1,026	1,027	+0.88%	9,400	-	0%
05/20	1,030	1,032	1,014	1,018	-1.26%	18,800	-	-0.88%
05/19	1,016	1,034	1,016	1,031	+1.18%	15,800	-	+0.29%
05/18	17:45 当社取締役会の実効性評価に関する評価結果の概要について
05/18	1,019	1,021	1,012	1,019	-0.1%	11,100	-	-0.97%
05/15	1,015	1,020	1,013	1,020	+0.59%	12,100	-	-0.97%
05/14	1,021	1,021	1,012	1,014	-0.69%	17,000	-	-1.65%
05/13	1,021	1,024	1,013	1,021	+0.89%	11,600	-	-1.07%
05/12	1,015	1,020	1,012	1,012	-1.36%	25,000	-	-1.94%
05/11	1,016	1,026	1,016	1,026	+1.08%	16,200	-	-0.68%
05/08	1,021	1,025	1,012	1,015	-0.59%	45,400	-	-1.74%
05/07	16:00 剰余金の配当の再決議(増配)に関するお知らせ
05/07	16:00 2026年3月期決算補足説明資料
05/07	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	-	-1.16%
05/01	1,005	1,010	999	1,010	+0.6%	17,300	-	-2.32%
04/30	1,018	1,018	998	1,004	-1.76%	39,700	-	-3%
04/28	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	-	-1.35%
04/27	1,038	1,038	1,020	1,020	-0.39%	15,900	-	-1.64%
04/24	1,019	1,025	1,018	1,024	0%	14,100	-	-1.25%
04/23	1,037	1,039	1,021	1,024	-1.73%	25,600	-	-1.35%
04/22	1,039	1,044	1,038	1,042	+0.1%	11,600	-	+0.29%
04/21	1,054	1,054	1,041	1,041	-0.67%	15,600	-	+0.19%
04/15	16:00 重要な組織改編に関するお知らせ

キューブシステム（2335）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート