| 2025 |
| 02/10 | 3,810 | 3,960 | 3,800 | 3,900 | +2.36% | 47,100 | 61億5069万 | +5.41% |
| 02/07 | 3,910 | 3,910 | 3,775 | 3,810 | -2.56% | 45,500 | 60億875万 | +4.53% |
| 02/06 | 3,920 | 4,030 | 3,850 | 3,910 | -0.51% | 39,700 | 61億6646万 | +8.76% |
| 02/05 | 4,150 | 4,150 | 3,885 | 3,930 | -2.84% | 66,700 | 61億9800万 | +11.3% |
| 02/04 | 3,830 | 4,045 | 3,810 | 4,045 | +7.29% | 94,400 | 63億7936万 | +16.64% |
| 02/03 | 3,920 | 3,980 | 3,770 | 3,770 | -3.7% | 88,400 | 59億4566万 | +10.95% |
| 01/31 | 4,070 | 4,255 | 3,885 | 3,915 | -3.81% | 151,900 | 61億7434万 | +17.18% |
| 01/30 | 4,030 | 4,300 | 3,975 | 4,070 | -0.49% | 181,700 | 64億1879万 | +24.09% |
| 01/29 | 4,165 | 4,695 | 4,090 | 4,090 | -1.45% | 602,100 | 64億5033万 | +27.26% |
| 01/28 | 3,610 | 4,280 | 3,600 | 4,150 | +10.67% | 358,600 | 65億4496万 | +31.7% |
| 01/27 | 3,565 | 4,080 | 3,565 | 3,750 | +5.49% | 257,400 | 59億1412万 | +21.6% |
| 01/24 | 3,730 | 3,765 | 3,555 | 3,555 | +0.14% | 75,100 | 56億659万 | +16.98% |
| 01/23 | 3,900 | 3,900 | 3,545 | 3,550 | -9.21% | 99,100 | 55億9870万 | +18.02% |
| 01/22 | 4,020 | 4,260 | 3,875 | 3,910 | -4.4% | 188,300 | 61億6646万 | +31.92% |
| 01/21 | 4,080 | 4,300 | 3,780 | 4,090 | -4.33% | 286,400 | 64億5033万 | +40.94% |
| 01/20 | 3,940 | 4,450 | 3,900 | 4,275 | +9.62% | 542,700 | 67億4210万 | +50.74% |
| 01/17 | 3,250 | 3,900 | 3,240 | 3,900 | +21.88% | 554,400 | 61億5069万 | +40.85% |
| 01/16 | 3,095 | 3,400 | 3,080 | 3,200 | +5.79% | 116,600 | 50億4672万 | +17.6% |
| 01/15 | 3,175 | 3,200 | 2,899 | 3,025 | -6.78% | 144,500 | 47億7072万 | +12.04% |
| 01/14 | 3,430 | 3,450 | 3,245 | 3,245 | -9.1% | 113,400 | 51億1768万 | +20.54% |
| 01/10 | 3,090 | 3,820 | 3,020 | 3,570 | +12.97% | 782,800 | 56億3024万 | +33.36% |
| 01/09 | 3,300 | 3,670 | 3,160 | 3,160 | -18.13% | 349,700 | 49億8363万 | +19.11% |
| 01/08 | 3,430 | 3,860 | 3,430 | 3,860 | +22.15% | 96,900 | 60億8760万 | +45.88% |
| 01/07 | 2,756 | 3,160 | 2,701 | 3,160 | +18.98% | 124,100 | 49億8363万 | +20.66% |
| 01/07 | 9:00 カルティ シセイカルテが「MIRROR FIT.」とAPI連携を開始 |
| 01/06 | 2,520 | 2,720 | 2,424 | 2,656 | +5.44% | 43,900 | 41億8877万 | +1.84% |
| 2024 |
| 12/30 | 2,547 | 2,592 | 2,480 | 2,519 | -2.33% | 30,400 | 39億7271万 | -4.07% |
| 12/27 | 2,349 | 2,740 | 2,321 | 2,579 | +12.18% | 106,400 | 40億6734万 | -2.86% |
| 12/26 | 2,396 | 2,410 | 2,286 | 2,299 | -2.42% | 39,900 | 36億2575万 | -14.22% |
| 12/25 | 2,311 | 2,480 | 2,311 | 2,356 | +2.52% | 36,600 | 37億1564万 | -13.57% |
| 12/24 | 2,332 | 2,357 | 2,281 | 2,298 | -1.42% | 21,500 | 36億2417万 | -16.86% |
| 12/23 | 2,395 | 2,415 | 2,305 | 2,331 | -2.67% | 23,100 | 36億7622万 | -16.75% |
| 12/20 | 2,436 | 2,480 | 2,388 | 2,395 | -1.44% | 21,500 | 37億7715万 | -15.76% |
| 12/19 | 2,430 | 2,468 | 2,400 | 2,430 | -3.03% | 21,800 | 38億3235万 | -15.74% |
| 12/18 | 2,481 | 2,529 | 2,407 | 2,506 | +1.01% | 18,500 | 39億5221万 | -14.85% |
| 12/17 | 2,595 | 2,750 | 2,476 | 2,481 | -5.2% | 43,400 | 39億1278万 | -18.04% |
| 12/16 | 16:00 ADVISER navi（アドバイザーナビ）に代表取締役社長築山英治のインタビュー記事が掲載されました |
| 12/16 | 2,900 | 2,990 | 2,615 | 2,617 | -6.54% | 88,600 | 41億2727万 | -15.14% |
| 12/13 | 2,428 | 2,948 | 2,411 | 2,800 | +14.33% | 110,800 | 44億1588万 | -11.5% |
| 12/12 | 2,350 | 2,578 | 2,348 | 2,449 | +4.66% | 59,400 | 38億6231万 | -25.24% |
| 12/11 | 2,410 | 2,455 | 2,340 | 2,340 | -4.88% | 28,100 | 36億9041万 | -32.43% |
| 12/10 | 2,578 | 2,578 | 2,457 | 2,460 | -5.42% | 33,400 | 38億7966万 | -31.91% |
| 12/09 | 2,628 | 2,730 | 2,601 | 2,601 | -2.88% | 22,000 | 41億203万 | -30.06% |
| 12/06 | 2,638 | 2,680 | 2,570 | 2,678 | -0.37% | 36,100 | 42億2347万 | -29.38% |
| 12/05 | 2,820 | 2,820 | 2,687 | 2,688 | -4.34% | 36,000 | 42億3924万 | -29.87% |
| 12/04 | 2,860 | 2,870 | 2,781 | 2,810 | -2.84% | 34,900 | 44億3165万 | -26.94% |
| 12/03 | 2,988 | 3,045 | 2,889 | 2,892 | -2.46% | 45,000 | 45億6097万 | -24.57% |
| 12/02 | 2,950 | 3,005 | 2,866 | 2,965 | -0.6% | 56,300 | 46億7610万 | - |
| 11/29 | 3,260 | 3,480 | 2,978 | 2,983 | -6.49% | 182,400 | 47億448万 | - |
| 11/28 | 15:40 株式会社ハピネス・アンド・ディとの業務提携契約の締結に関するお知らせ |
| 11/28 | 2,830 | 3,380 | 2,791 | 3,190 | +10.65% | 139,600 | 48億7655万 | - |
| 11/27 | 16:30 資本金の額の減少に関するお知らせ |
| 11/27 | 3,100 | 3,100 | 2,870 | 2,883 | -6.85% | 59,800 | 44億724万 | - |
| 11/26 | 3,200 | 3,225 | 3,050 | 3,095 | -4.48% | 56,700 | 47億3132万 | - |
| 11/25 | 3,220 | 3,325 | 3,125 | 3,240 | +0.93% | 78,900 | 49億5298万 | - |
| 11/22 | 16:00 第三者割当増資の結果に関するお知らせ |
| 11/22 | 3,430 | 3,435 | 3,160 | 3,210 | -6.82% | 117,100 | 49億712万 | - |
| 11/21 | 3,335 | 3,720 | 3,295 | 3,445 | +3.92% | 224,000 | 52億6637万 | - |
| 11/20 | 3,210 | 3,380 | 3,100 | 3,315 | +3.43% | 110,900 | 50億6764万 | - |
| 11/19 | 11:00 マーケットエンタープライズが営業研修に SapeetのAIロープレシステム「カルティ ロープレ」を導入 |
| 11/19 | 3,440 | 3,595 | 3,170 | 3,205 | -5.87% | 128,700 | 48億9948万 | - |
| 11/18 | 3,430 | 3,700 | 3,250 | 3,405 | +0.15% | 140,500 | 52億522万 | - |
| 11/15 | 4,300 | 4,440 | 3,305 | 3,400 | -13.04% | 346,300 | 51億9758万 | - |
| 11/14 | 16:00 2024年9月期決算説明資料 |
| 11/14 | 16:00 業績予想と実績値との差異に関するお知らせ |
| 11/14 | 16:00 2024年9月期決算短信〔日本基準〕(非連結) |
| 11/14 | 4,735 | 4,750 | 3,910 | 3,910 | -15.18% | 433,900 | 59億7721万 | - |
| 11/13 | 3,870 | 4,610 | 3,820 | 4,610 | +17.9% | 779,000 | 70億4730万 | - |
| 11/12 | 4,540 | 4,720 | 3,910 | 3,910 | -15.18% | 376,000 | 59億7721万 | - |
| 11/11 | 5,510 | 6,250 | 4,610 | 4,610 | -17.83% | 470,600 | 70億4730万 | - |
| 11/08 | 8,160 | 8,460 | 5,610 | 5,610 | -21.1% | 608,000 | 85億7600万 | - |
| 11/07 | 7,010 | 7,110 | 7,010 | 7,110 | +16.37% | 25,600 | 108億6905万 | - |
| 11/06 | 5,610 | 6,110 | 5,320 | 6,110 | +19.57% | 143,900 | 93億4035万 | - |
| 11/05 | 5,090 | 5,110 | 4,970 | 5,110 | +15.87% | 43,600 | 78億1165万 | - |
| 11/01 | 4,130 | 4,410 | 3,795 | 4,410 | +18.87% | 523,700 | 67億4156万 | - |
| 10/31 | 3,215 | 3,710 | 3,160 | 3,710 | +23.26% | 605,700 | 56億7147万 | - |
| 10/30 | 2,519 | 3,010 | 2,338 | 3,010 | +19.92% | 525,000 | 46億138万 | - |
| 10/29 | 2,285 | 2,635 | 2,180 | 2,510 | 0% | 1,660,200 | 38億3703万 | - |
| 10/29 | 8:00 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
| 10/29 | 8:00 事業計画及び成長可能性に関する事項 |
| 10/29 | 8:00 親会社の異動に関するお知らせ |
