| 2026 |
| 07/23 | 1,594 | 1,627 | 1,585 | 1,625 | +1.88% | 11,100 | 87億6281万 | -4.36% |
| 07/22 | 1,664 | 1,664 | 1,579 | 1,595 | -2.57% | 27,000 | 86億103万 | -6.07% |
| 07/21 | 1,599 | 1,647 | 1,594 | 1,637 | +2.96% | 18,000 | 88億2752万 | -3.59% |
| 07/17 | 1,641 | 1,651 | 1,580 | 1,590 | -3.11% | 69,300 | 85億7407万 | -6.31% |
| 07/16 | 1,713 | 1,733 | 1,615 | 1,641 | -11.54% | 134,800 | 88億4909万 | -3.41% |
| 07/15 | （IR情報）15:30 2026年5月期決算短信〔日本基準〕(連結) |
| 07/15 | （IR情報）15:30 役員選任に関するお知らせ |
| 07/15 | （IR情報）15:30 2026年5月期の剰余金の配当及び2027年5月期の配当予想(記念配当を含む)に関するお知らせ |
| 07/15 | （IR情報）15:30 2026年5月期決算説明資料 |
| 07/15 | 1,782 | 1,864 | 1,778 | 1,855 | +3.06% | 94,700 | 100億308万 | +9.31% |
| 07/14 | 1,780 | 1,803 | 1,757 | 1,800 | +0.95% | 12,400 | 97億650万 | +6.51% |
| 07/13 | 1,758 | 1,810 | 1,755 | 1,783 | +1.42% | 19,200 | 96億1482万 | +6% |
| 07/10 | 1,758 | 1,785 | 1,758 | 1,758 | +0.34% | 11,000 | 94億8001万 | +4.96% |
| 07/09 | 1,791 | 1,794 | 1,748 | 1,752 | -2.23% | 18,700 | 94億4766万 | +4.85% |
| 07/08 | 1,790 | 1,835 | 1,786 | 1,792 | -0.78% | 17,900 | 96億6336万 | +7.56% |
| 07/07 | 1,840 | 1,840 | 1,787 | 1,806 | -0.71% | 18,200 | 97億3885万 | +8.86% |
| 07/06 | （IR情報）10:30 AIインフラ拡大を見据え、ITAD事業の対象領域をサーバー・ストレージ・ネットワーク機器等へ拡大 |
| 07/06 | 1,777 | 1,900 | 1,777 | 1,819 | +3.29% | 33,400 | 98億895万 | +10.04% |
| 07/03 | 1,746 | 1,772 | 1,733 | 1,761 | +0.92% | 16,900 | 94億9619万 | +6.92% |
| 07/02 | 1,751 | 1,775 | 1,737 | 1,745 | +0.98% | 8,800 | 94億991万 | +6.08% |
| 07/01 | 1,742 | 1,752 | 1,720 | 1,728 | -0.75% | 9,800 | 93億1824万 | +5.11% |
| 06/30 | 1,786 | 1,786 | 1,706 | 1,741 | -2.19% | 14,800 | 93億8834万 | +5.71% |
| 06/29 | 1,650 | 1,799 | 1,650 | 1,780 | +10.49% | 45,400 | 95億9865万 | +7.81% |
| 06/26 | （IR情報）13:00 マネックス証券主催「個人投資家向け会社説明会」登壇のお知らせ |
| 06/26 | （IR情報）13:00 「機関投資家・アナリスト向け2026年５月期 決算説明会」オンライン開催のお知らせ |
| 06/26 | 1,615 | 1,640 | 1,611 | 1,611 | +0.44% | 19,500 | 86億8731万 | -2.66% |
| 06/26 | （空売り報告）モルガン・スタンレーMUFG証券 23,500株（0.43%）-0.16%義務消失 |
| 06/25 | 1,614 | 1,618 | 1,601 | 1,604 | +0.44% | 3,800 | 86億4957万 | -3.95% |
| 06/24 | 1,600 | 1,619 | 1,595 | 1,597 | 0% | 5,500 | 86億1182万 | -5.17% |
| 06/23 | 1,639 | 1,639 | 1,596 | 1,597 | -1.05% | 6,300 | 86億1182万 | -5.84% |
| 06/22 | 1,624 | 1,643 | 1,613 | 1,614 | -0.25% | 7,200 | 87億349万 | -5.61% |
| 06/19 | 1,610 | 1,618 | 1,591 | 1,618 | +0.06% | 7,200 | 87億2506万 | -6.09% |
| 06/18 | 1,643 | 1,643 | 1,599 | 1,617 | +0.75% | 4,800 | 87億1967万 | -6.75% |
| 06/17 | 1,599 | 1,660 | 1,599 | 1,605 | -0.19% | 10,500 | 86億5496万 | -8.08% |
| 06/17 | （空売り報告）モルガン・スタンレーMUFG証券 32,300株（0.59%）-0.06% |
| 06/16 | 1,607 | 1,618 | 1,570 | 1,608 | -0.31% | 17,800 | 86億7114万 | -8.69% |
| 06/16 | （空売り報告）モルガン・スタンレーMUFG証券 35,100株（0.65%）-0.09% |
| 06/15 | 1,627 | 1,627 | 1,578 | 1,613 | -0.31% | 29,800 | 86億9810万 | -9.08% |
| 06/15 | （空売り報告）モルガン・スタンレーMUFG証券 40,300株（0.74%）-0.15% |
| 06/12 | 1,640 | 1,640 | 1,585 | 1,618 | +0.19% | 18,500 | 87億2506万 | -9.56% |
| 06/11 | 1,640 | 1,640 | 1,609 | 1,615 | -2.71% | 11,700 | 87億888万 | -10.28% |
| 06/10 | 1,620 | 1,660 | 1,620 | 1,660 | +2.53% | 12,700 | 89億5155万 | -8.34% |
| 06/09 | 1,621 | 1,640 | 1,607 | 1,619 | +1.06% | 14,700 | 87億3045万 | -11.04% |
| 06/08 | 1,608 | 1,619 | 1,590 | 1,602 | -2.44% | 20,900 | 86億3878万 | -12.46% |
| 06/05 | 1,647 | 1,660 | 1,630 | 1,642 | -0.3% | 17,400 | 88億5448万 | -10.91% |
| 06/04 | 1,607 | 1,689 | 1,588 | 1,647 | +2.04% | 30,500 | 88億8144万 | -11.17% |
| 06/03 | 1,651 | 1,659 | 1,612 | 1,614 | -2.24% | 28,800 | 87億349万 | -13.37% |
| 06/02 | 1,651 | 1,655 | 1,614 | 1,651 | -0.42% | 23,600 | 89億301万 | -12.09% |
| 06/01 | （IR情報）11:00 ログミーFinance主催「個人投資家向けIRセミナー」書き起こし記事公開のお知らせ |
| 06/01 | 1,726 | 1,726 | 1,652 | 1,658 | -3.94% | 34,400 | 89億4076万 | -12.37% |
| 06/01 | （空売り報告）Morgan Stanley & Co. International plc 0株（0%）-0.87%義務消失 |
| 05/29 | 1,742 | 1,746 | 1,701 | 1,726 | -0.06% | 25,600 | 93億745万 | -9.44% |
| 05/29 | （空売り報告）モルガン・スタンレーMUFG証券 48,400株（0.89%）-0.02% |
| 05/28 | 1,760 | 1,760 | 1,697 | 1,727 | -3.52% | 49,000 | 93億1284万 | -9.96% |
| 05/28 | （空売り報告）Morgan Stanley & Co. International plc 47,300株（0.87%）再IN |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 49,300株（0.91%）+0.11% |
| 05/27 | 1,830 | 1,839 | 1,790 | 1,790 | -2.29% | 39,600 | 96億5257万 | -7.3% |
| 05/26 | （IR情報）15:30 2026年5月期第3四半期決算質疑応答集 |
| 05/26 | 1,902 | 1,902 | 1,830 | 1,832 | -3.68% | 39,700 | 98億7906万 | -5.57% |
| 05/26 | （空売り報告）モルガン・スタンレーMUFG証券 43,200株（0.8%）+0.18% |
| 05/25 | 1,990 | 2,000 | 1,880 | 1,902 | -3.99% | 55,900 | 102億5653万 | -2.31% |
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 33,900株（0.62%）再IN |
| 05/22 | （IR情報）13:00 レンタルPC返却時のデータ消去ライセンス提供を開始 ～データ消去ニーズに対応し、情報漏えいリスクの低減を支援～ |
| 05/22 | 1,943 | 1,981 | 1,934 | 1,981 | +2.01% | 26,100 | 106億8254万 | +0.71% |
| 05/21 | 1,937 | 1,968 | 1,920 | 1,942 | +1.73% | 14,400 | 104億7223万 | -1.97% |
| 05/20 | 1,968 | 1,995 | 1,900 | 1,909 | -2.1% | 15,800 | 102億9428万 | -4.41% |
| 05/19 | 1,922 | 2,009 | 1,922 | 1,950 | +1.72% | 41,600 | 105億1537万 | -3.18% |
| 05/18 | 1,905 | 1,928 | 1,896 | 1,917 | +0.79% | 20,400 | 103億3742万 | -5.57% |
| 05/15 | 1,896 | 1,945 | 1,896 | 1,902 | -1.35% | 7,600 | 102億5653万 | -6.9% |
| 05/14 | 1,951 | 1,963 | 1,900 | 1,928 | -1.63% | 23,200 | 103億9674万 | -6.27% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 22,800株（0.42%）-0.17%義務消失 |
| 05/13 | 1,954 | 1,986 | 1,954 | 1,960 | +0.31% | 13,000 | 105億6930万 | -4.99% |
| 05/12 | 1,981 | 1,985 | 1,947 | 1,954 | -1.31% | 20,100 | 105億3694万 | -5.56% |
| 05/12 | （空売り報告）モルガン・スタンレーMUFG証券 32,300株（0.59%）-0.11% |
| 05/11 | （5%ルール）三井住友DSアセットマネジメント（5.03%） |
| 05/11 | 1,950 | 2,000 | 1,950 | 1,980 | +5.04% | 38,200 | 106億7715万 | -4.62% |
| 05/11 | （空売り報告）モルガン・スタンレーMUFG証券 37,900株（0.7%）-0.17% |
| 05/08 | （IR情報）10:00 ログミーFinance主催「個人投資家向けIR セミナー」登壇のお知らせ |
| 05/08 | 1,902 | 1,907 | 1,858 | 1,885 | -0.53% | 23,900 | 101億6486万 | -9.33% |
| 05/07 | 1,900 | 1,914 | 1,867 | 1,895 | +0.74% | 14,700 | 102億1878万 | -9.16% |
| 05/01 | 1,886 | 1,899 | 1,855 | 1,881 | -0.27% | 26,000 | 101億4329万 | -10.34% |
| 04/30 | 1,912 | 1,912 | 1,878 | 1,886 | -1.67% | 32,300 | 101億7025万 | -10.57% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 47,400株（0.87%）-0.12% |
| 04/28 | 1,918 | 1,933 | 1,908 | 1,918 | +0.42% | 23,500 | 103億4281万 | -9.7% |
| 04/28 | （空売り報告）モルガン・スタンレーMUFG証券 53,900株（0.99%）-0.08% |
| 04/27 | 1,916 | 1,945 | 1,886 | 1,910 | +1.27% | 46,900 | 102億9967万 | -10.5% |
| 04/27 | （空売り報告）モルガン・スタンレーMUFG証券 58,200株（1.07%）-0.08% |
| 04/24 | 1,972 | 1,972 | 1,886 | 1,886 | -4.99% | 61,400 | 101億7025万 | -12.03% |
| 04/23 | 1,995 | 1,995 | 1,958 | 1,985 | -0.5% | 42,700 | 107億411万 | -7.97% |
| 04/22 | 2,002 | 2,035 | 1,995 | 1,995 | -0.7% | 67,500 | 107億5803万 | -8.19% |
| 04/22 | （空売り報告）モルガン・スタンレーMUFG証券 62,300株（1.15%）+0.24% |
| 04/21 | （IR情報）10:30 2026年５月期 第３四半期決算説明動画および書き起こし記事公開のお知らせ |
| 04/21 | 2,020 | 2,043 | 2,007 | 2,009 | -0.99% | 59,900 | 108億3353万 | -8.1% |
| 04/20 | 2,024 | 2,039 | 2,010 | 2,029 | -1.41% | 24,300 | 109億4138万 | -7.81% |
| 04/17 | 2,011 | 2,067 | 1,978 | 2,058 | +2.69% | 71,700 | 110億9776万 | -7.05% |
| 04/16 | 2,007 | 2,027 | 1,953 | 2,004 | -0.69% | 140,200 | 108億657万 | -10.05% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 49,100株（0.91%）+0.08% |
| 04/15 | 2,202 | 2,206 | 2,017 | 2,018 | -15.99% | 283,300 | 108億8206万 | -9.99% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 45,100株（0.83%）再IN |
| 04/14 | （IR情報）15:30 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/14 | （IR情報）15:30 2026年5月期第3四半期決算説明資料 |
| 04/14 | （IR情報）15:30 業績予想の修正(上方修正)に関するお知らせ |
| 04/14 | 2,428 | 2,428 | 2,360 | 2,402 | +3.18% | 114,500 | 129億5278万 | +6.42% |
| 04/13 | 2,339 | 2,369 | 2,276 | 2,328 | -0.85% | 36,800 | 125億5374万 | +3.28% |
| 04/10 | 2,341 | 2,378 | 2,306 | 2,348 | +1.56% | 25,000 | 126億6159万 | +3.99% |
| 04/09 | 2,365 | 2,398 | 2,301 | 2,312 | -2.08% | 18,700 | 124億6746万 | +2.17% |
| 04/08 | 2,339 | 2,386 | 2,302 | 2,361 | +5.45% | 25,200 | 127億3169万 | +4.38% |
| 04/07 | 2,227 | 2,271 | 2,176 | 2,239 | -0.13% | 34,000 | 120億7380万 | -1.1% |
| 04/06 | 2,114 | 2,253 | 2,085 | 2,242 | +7.02% | 48,400 | 120億8998万 | -1.41% |
| 04/03 | 2,121 | 2,135 | 2,084 | 2,095 | -0.33% | 12,200 | 112億9728万 | -8.27% |
| 04/02 | 2,126 | 2,171 | 2,074 | 2,102 | -1.55% | 27,000 | 113億3503万 | -8.53% |
| 04/01 | 2,114 | 2,170 | 2,086 | 2,135 | +3.44% | 16,400 | 115億1298万 | -7.62% |
| 03/31 | 2,054 | 2,093 | 1,994 | 2,064 | +0.49% | 25,100 | 111億3012万 | -10.92% |
| 03/30 | 2,081 | 2,084 | 2,034 | 2,054 | -5.82% | 33,900 | 110億7619万 | -11.73% |
| 03/27 | 2,135 | 2,200 | 2,135 | 2,181 | +0.51% | 16,100 | 117億6104万 | -6.79% |
| 03/26 | 2,242 | 2,243 | 2,145 | 2,170 | -3.73% | 20,400 | 117億172万 | -7.42% |
| 03/25 | 2,226 | 2,267 | 2,206 | 2,254 | +3.58% | 23,400 | 121億5469万 | -4.13% |
| 03/24 | 2,194 | 2,201 | 2,131 | 2,176 | +1.07% | 19,700 | 117億3408万 | -7.25% |
| 03/23 | 2,129 | 2,160 | 2,091 | 2,153 | -2.84% | 41,500 | 116億1005万 | -8.15% |
| 03/19 | 2,339 | 2,339 | 2,199 | 2,216 | -7.24% | 50,600 | 119億4978万 | -5.42% |
| 03/18 | 2,323 | 2,399 | 2,323 | 2,389 | +2.84% | 15,300 | 128億8268万 | +2.23% |
| 03/17 | （IR情報）15:30 2026年5月期第2四半期決算質疑応答集 |
| 03/17 | 2,370 | 2,405 | 2,313 | 2,323 | -1.9% | 29,700 | 125億2677万 | 0% |
| 03/16 | 2,326 | 2,380 | 2,314 | 2,368 | +0.55% | 15,800 | 127億6944万 | +2.6% |
| 03/13 | 2,359 | 2,372 | 2,318 | 2,355 | -2.24% | 12,300 | 126億9933万 | +2.75% |
| 03/12 | 2,366 | 2,431 | 2,366 | 2,409 | +1.82% | 31,800 | 129億9053万 | +5.94% |
| 03/11 | 2,383 | 2,441 | 2,362 | 2,366 | -0.71% | 23,700 | 127億5865万 | +4.83% |
| 03/10 | 2,355 | 2,436 | 2,351 | 2,383 | +1.92% | 34,500 | 128億5032万 | +6.43% |
| 03/09 | 2,317 | 2,343 | 2,237 | 2,338 | -3.27% | 31,900 | 126億766万 | +5.13% |
| 03/06 | 2,411 | 2,453 | 2,395 | 2,417 | -1.79% | 13,600 | 130億3367万 | +9.27% |
| 03/05 | 2,404 | 2,487 | 2,332 | 2,461 | +6.58% | 55,900 | 132億7094万 | +11.97% |
| 03/04 | 2,359 | 2,400 | 2,230 | 2,309 | -4.15% | 66,100 | 124億5128万 | +5.87% |
| 03/03 | 2,483 | 2,493 | 2,374 | 2,409 | -3.33% | 39,200 | 129億9053万 | +11.07% |
| 03/02 | 2,380 | 2,550 | 2,327 | 2,492 | +0.93% | 47,300 | 134億3811万 | +15.69% |
| 02/27 | 2,449 | 2,469 | 2,392 | 2,469 | +0.82% | 23,100 | 133億1408万 | +15.64% |
| 02/26 | 2,461 | 2,500 | 2,430 | 2,449 | +0.53% | 45,400 | 132億623万 | +15.52% |
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。
