| 2026 |
| 09/18 | 1,228 | 1,228 | 1,190 | 1,193 | -1.32% | 1,900 | - | +1.88% |
| 09/17 | 1,200 | 1,209 | 1,175 | 1,209 | +0.75% | 2,900 | - | +3.42% |
| 09/16 | 1,185 | 1,298 | 1,185 | 1,200 | +2.74% | 21,700 | - | +2.74% |
| 09/15 | （IR情報）18:00 2026年8月期連結業績予想の修正に関するお知らせ |
| 09/15 | 1,156 | 1,179 | 1,139 | 1,168 | -0.93% | 2,300 | - | +0.17% |
| 09/14 | 1,150 | 1,179 | 1,149 | 1,179 | +2.52% | 500 | - | +1.03% |
| 09/11 | 1,152 | 1,152 | 1,150 | 1,150 | -0.86% | 900 | - | -1.37% |
| 09/10 | 1,160 | 1,160 | 1,160 | 1,160 | -1.61% | 100 | - | -0.6% |
| 09/09 | 1,151 | 1,179 | 1,151 | 1,179 | +2.08% | 800 | - | +0.94% |
| 09/08 | 1,166 | 1,166 | 1,155 | 1,155 | -1.11% | 600 | - | -1.03% |
| 09/07 | 1,163 | 1,183 | 1,159 | 1,168 | +0.43% | 1,800 | - | +0.09% |
| 09/04 | （IR情報）17:00 2026年８月期個人投資家向け会社説明会書きおこし |
| 09/04 | 1,195 | 1,195 | 1,155 | 1,163 | -1.86% | 2,500 | - | -0.26% |
| 09/03 | 1,185 | 1,185 | 1,185 | 1,185 | -0.25% | 100 | - | +1.54% |
| 09/02 | 1,188 | 1,188 | 1,188 | 1,188 | -0.34% | 100 | - | +1.8% |
| 09/01 | 1,150 | 1,192 | 1,150 | 1,192 | +3.65% | 800 | - | +2.32% |
| 08/31 | 1,161 | 1,179 | 1,150 | 1,150 | -3.04% | 1,800 | - | -1.2% |
| 08/28 | 1,155 | 1,190 | 1,155 | 1,186 | +2.07% | 2,400 | - | +1.89% |
| 08/27 | 1,178 | 1,179 | 1,151 | 1,162 | -1.02% | 2,900 | - | +0.17% |
| 08/26 | 1,162 | 1,179 | 1,157 | 1,174 | +1.38% | 1,300 | - | +1.38% |
| 08/25 | 1,155 | 1,170 | 1,155 | 1,158 | +0.35% | 1,300 | - | +0.35% |
| 08/24 | 1,170 | 1,170 | 1,154 | 1,154 | -0.43% | 400 | - | +0.09% |
| 08/21 | 1,142 | 1,159 | 1,142 | 1,159 | -0.09% | 900 | - | +0.26% |
| 08/20 | 1,160 | 1,160 | 1,160 | 1,160 | +1.4% | 300 | - | 0% |
| 08/19 | 1,156 | 1,174 | 1,144 | 1,144 | -2.89% | 2,700 | - | -1.63% |
| 08/18 | 1,175 | 1,179 | 1,160 | 1,178 | +2.35% | 1,700 | - | +0.94% |
| 08/17 | 1,153 | 1,174 | 1,151 | 1,151 | -0.17% | 800 | - | -1.54% |
| 08/14 | 1,153 | 1,187 | 1,153 | 1,153 | -2.54% | 3,800 | - | -1.62% |
| 08/13 | 1,170 | 1,183 | 1,142 | 1,183 | +1.72% | 2,700 | - | +0.6% |
| 08/12 | 1,162 | 1,163 | 1,133 | 1,163 | -1.69% | 2,500 | - | -1.27% |
| 08/07 | 1,183 | 1,183 | 1,183 | 1,183 | +2.51% | 7,600 | - | +0.17% |
| 08/07 | （IR情報）8:00 個人投資家向け会社説明会開催のお知らせ |
| 08/06 | 1,153 | 1,154 | 1,153 | 1,154 | -0.94% | 700 | - | -2.45% |
| 08/05 | 1,199 | 1,199 | 1,153 | 1,165 | -2.1% | 3,400 | - | -1.6% |
| 08/04 | 1,145 | 1,190 | 1,145 | 1,190 | +3.93% | 1,800 | - | +0.42% |
| 08/03 | 1,140 | 1,150 | 1,140 | 1,145 | -0.87% | 800 | - | -3.38% |
| 07/31 | （IR情報）17:00 2026年8月期第3四半期決算Q&A集 |
| 07/31 | 1,178 | 1,183 | 1,155 | 1,155 | -0.94% | 1,700 | - | -2.61% |
| 07/30 | 1,153 | 1,183 | 1,153 | 1,166 | -1.44% | 1,400 | - | -1.85% |
| 07/29 | 1,150 | 1,183 | 1,145 | 1,183 | +0.25% | 1,000 | - | -0.5% |
| 07/28 | 1,179 | 1,180 | 1,155 | 1,180 | +2.7% | 3,100 | - | -0.67% |
| 07/27 | 1,131 | 1,200 | 1,131 | 1,149 | -0.52% | 3,600 | - | -3.2% |
| 07/24 | 1,121 | 1,182 | 1,121 | 1,155 | +1.49% | 2,500 | - | -2.61% |
| 07/23 | 1,156 | 1,177 | 1,135 | 1,138 | +3.74% | 13,100 | - | -4.05% |
| 07/22 | 1,102 | 1,148 | 1,097 | 1,097 | -0.81% | 5,900 | - | -7.43% |
| 07/21 | 1,120 | 1,128 | 1,095 | 1,106 | +1.19% | 6,200 | - | -6.75% |
| 07/17 | 1,090 | 1,107 | 1,088 | 1,093 | -2.24% | 8,500 | - | -7.92% |
| 07/16 | 1,090 | 1,118 | 1,062 | 1,118 | -9.84% | 75,800 | - | -5.73% |
| 07/15 | （IR情報）16:30 重要な使用人の選任及び異動に関するお知らせ |
| 07/15 | （IR情報）16:00 2026年8月期連結業績予想の修正に関するお知らせ |
| 07/15 | （IR情報）16:00 2026年8月期第3四半期決算説明資料 |
| 07/15 | （IR情報）16:00 2026年8月期第3四半期決算短信〔日本基準〕(連結) |
| 07/15 | 1,232 | 1,247 | 1,232 | 1,240 | -0.32% | 6,900 | - | +4.47% |
| 07/14 | 1,249 | 1,249 | 1,237 | 1,244 | -0.4% | 2,500 | - | +5.33% |
| 07/13 | 1,232 | 1,250 | 1,232 | 1,249 | +1.22% | 4,300 | - | +6.21% |
| 07/10 | 1,224 | 1,240 | 1,200 | 1,234 | +0.49% | 4,600 | - | +5.47% |
| 07/09 | 1,240 | 1,244 | 1,200 | 1,228 | -0.97% | 5,600 | - | +5.23% |
| 07/08 | 1,225 | 1,240 | 1,202 | 1,240 | +0.73% | 2,900 | - | +6.44% |
| 07/07 | 1,236 | 1,258 | 1,231 | 1,231 | -0.49% | 16,600 | - | +6.03% |
| 07/06 | 1,254 | 1,256 | 1,232 | 1,237 | -0.16% | 5,200 | - | +6.82% |
| 07/03 | 1,249 | 1,252 | 1,230 | 1,239 | +0.73% | 10,300 | - | +7.46% |
| 07/02 | 1,201 | 1,230 | 1,201 | 1,230 | +2.5% | 3,900 | - | +7.24% |
| 07/01 | 1,185 | 1,200 | 1,181 | 1,200 | +1.27% | 5,600 | - | +5.26% |
| 06/30 | 1,183 | 1,194 | 1,183 | 1,185 | +0.17% | 4,900 | - | +4.5% |
| 06/29 | 1,179 | 1,187 | 1,169 | 1,183 | +0.34% | 3,400 | - | +4.78% |
| 06/26 | 1,158 | 1,187 | 1,158 | 1,179 | -0.76% | 2,800 | - | +4.89% |
| 06/25 | 1,187 | 1,188 | 1,184 | 1,188 | +0.08% | 1,800 | - | +6.17% |
| 06/24 | 1,179 | 1,189 | 1,153 | 1,187 | +0.68% | 3,400 | - | +6.55% |
| 06/24 | （IR情報）8:00 「LumApps」における自社活用ノウハウを凝縮した 「Employee Hub（社内ポータル）導入テンプレート」の提供を開始 |
| 06/23 | 1,127 | 1,216 | 1,127 | 1,179 | +1.9% | 5,800 | - | +6.31% |
| 06/22 | 1,100 | 1,157 | 1,100 | 1,157 | +3.03% | 4,200 | - | +4.71% |
| 06/19 | 1,125 | 1,158 | 1,120 | 1,123 | -1.23% | 2,300 | - | +2% |
| 06/18 | 1,139 | 1,160 | 1,106 | 1,137 | +2.25% | 3,300 | - | +3.46% |
| 06/17 | 1,139 | 1,152 | 1,109 | 1,112 | -2.37% | 3,200 | - | +1.46% |
| 06/16 | 1,105 | 1,147 | 1,105 | 1,139 | +2.52% | 5,300 | - | +4.02% |
| 06/15 | 1,091 | 1,130 | 1,091 | 1,111 | +2.3% | 2,800 | - | +1.74% |
| 06/12 | 1,103 | 1,103 | 1,081 | 1,086 | -4.15% | 1,700 | - | -0.55% |
| 06/11 | 1,128 | 1,149 | 1,115 | 1,133 | +3.19% | 2,100 | - | +3.75% |
| 06/10 | 1,106 | 1,115 | 1,080 | 1,098 | -1.79% | 4,400 | - | +0.73% |
| 06/09 | 1,108 | 1,134 | 1,108 | 1,118 | +1.08% | 1,900 | - | +2.57% |
| 06/08 | 1,144 | 1,161 | 1,106 | 1,106 | -4.66% | 5,000 | - | +1.65% |
| 06/05 | 1,185 | 1,185 | 1,160 | 1,160 | -0.77% | 3,400 | - | +6.81% |
| 06/04 | 1,134 | 1,170 | 1,134 | 1,169 | +2.81% | 2,400 | - | +8.04% |
| 06/03 | 1,176 | 1,176 | 1,135 | 1,137 | -2.49% | 7,800 | - | +5.38% |
| 06/02 | 1,112 | 1,176 | 1,105 | 1,166 | +4.95% | 7,800 | - | +8.26% |
| 06/01 | 1,080 | 1,111 | 1,074 | 1,111 | +2.87% | 4,500 | - | +3.25% |
| 05/29 | 1,065 | 1,080 | 1,065 | 1,080 | +1.41% | 5,700 | - | +0.28% |
| 05/28 | 1,058 | 1,065 | 1,053 | 1,065 | +1.24% | 2,100 | - | -1.39% |
| 05/27 | 1,053 | 1,054 | 1,050 | 1,052 | +0.19% | 3,000 | - | -3.04% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 16,700株（0.49%）-0.01%義務消失 |
| 05/26 | 1,057 | 1,060 | 1,049 | 1,050 | -0.66% | 8,200 | - | -3.67% |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 16,900株（0.5%）再IN |
| 05/25 | 1,064 | 1,064 | 1,045 | 1,057 | -0.19% | 6,000 | - | -3.47% |
| 05/22 | 1,051 | 1,072 | 1,050 | 1,059 | +0.76% | 3,200 | - | -3.73% |
| 05/22 | （空売り報告）Barclays Capital Securities Ltd 16,500株（0.48%）-0.02%義務消失 |
| 05/21 | 1,059 | 1,068 | 1,050 | 1,051 | -0.76% | 6,300 | - | -4.89% |
| 05/20 | 1,073 | 1,073 | 1,059 | 1,059 | -1.67% | 4,200 | - | -4.85% |
| 05/20 | （空売り報告）Barclays Capital Securities Ltd 17,000株（0.5%）再IN |
| 05/19 | 1,078 | 1,078 | 1,068 | 1,077 | +0.94% | 2,900 | - | -3.93% |
| 05/18 | 1,067 | 1,070 | 1,065 | 1,067 | -0.56% | 2,100 | - | -5.32% |
| 05/15 | 1,073 | 1,074 | 1,065 | 1,073 | 0% | 1,700 | - | -5.38% |
| 05/14 | 1,079 | 1,085 | 1,071 | 1,073 | -0.19% | 7,400 | - | -5.88% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 16,700株（0.49%）-0.01%義務消失 |
| 05/13 | 1,079 | 1,080 | 1,070 | 1,075 | -0.37% | 3,700 | - | -6.28% |
| 05/13 | （空売り報告）Barclays Capital Securities Ltd 16,900株（0.5%）再IN |
| 05/12 | 1,087 | 1,091 | 1,079 | 1,079 | -0.74% | 5,800 | - | -6.42% |
| 05/11 | 1,085 | 1,096 | 1,085 | 1,087 | -0.55% | 3,600 | - | -6.13% |
| 05/08 | 1,100 | 1,100 | 1,087 | 1,093 | 0% | 1,700 | - | -5.94% |
| 05/07 | 1,086 | 1,097 | 1,081 | 1,093 | +0.09% | 4,600 | - | -6.26% |
| 05/01 | 1,078 | 1,092 | 1,063 | 1,092 | +3.31% | 9,300 | - | -6.75% |
| 05/01 | （空売り報告）Barclays Capital Securities Ltd 16,600株（0.49%）-0.02%義務消失 |
| 04/30 | （IR情報）16:00 2026年8月期第2四半期決算Q&A集 |
| 04/30 | 1,061 | 1,062 | 1,048 | 1,057 | -0.75% | 17,700 | - | -10.12% |
| 04/28 | 1,062 | 1,069 | 1,062 | 1,065 | -0.09% | 6,400 | - | -9.97% |
| 04/27 | 1,081 | 1,081 | 1,061 | 1,066 | -2.11% | 23,900 | - | -10.34% |
| 04/27 | （IR情報）8:00 Graat、au PAYの内製アジャイル開発でAIを活用した 企画・要件定義改革を支援 |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 17,300株（0.51%）再IN |
| 04/24 | 1,091 | 1,098 | 1,080 | 1,089 | -0.55% | 7,300 | - | -8.95% |
| 04/23 | 1,137 | 1,137 | 1,091 | 1,095 | -3.35% | 15,800 | - | -8.98% |
| 04/16 | （5%ルール）Watanabe&Partners（34.04%）渡邉伸一（21.12%） |
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。
