| 2026 |
| 03/13 | 748 | 757 | 745 | 745 | -1.59% | 3,300 | 15億2777万 | -10.56% |
| 03/12 | 760 | 760 | 751 | 757 | -0.79% | 2,700 | 15億5237万 | -9.77% |
| 03/11 | 766 | 769 | 763 | 763 | +1.33% | 3,500 | 15億6468万 | -9.81% |
| 03/10 | 770 | 770 | 753 | 753 | +1.76% | 8,600 | 15億4417万 | -11.52% |
| 03/09 | 764 | 767 | 740 | 740 | -5.01% | 10,800 | 15億1751万 | -13.75% |
| 03/06 | 762 | 790 | 762 | 779 | +0.26% | 3,300 | 15億9749万 | -9.84% |
| 03/05 | 790 | 806 | 777 | 777 | +1.3% | 5,400 | 15億9339万 | -10.59% |
| 03/04 | 779 | 785 | 725 | 767 | -2.66% | 15,400 | 15億7288万 | -12.24% |
| 03/03 | 820 | 825 | 788 | 788 | -4.14% | 20,300 | 16億1595万 | -10.45% |
| 03/02 | 830 | 839 | 821 | 822 | -2.72% | 7,300 | 16億8567万 | -7.33% |
| 02/27 | 838 | 850 | 837 | 845 | +0.96% | 5,600 | 17億3284万 | -5.16% |
| 02/26 | 837 | 851 | 837 | 837 | +0.12% | 4,700 | 17億1643万 | -6.38% |
| 02/25 | 820 | 855 | 820 | 836 | +1.95% | 9,500 | 17億1438万 | -6.9% |
| 02/24 | 849 | 856 | 815 | 820 | -5.09% | 29,000 | 16億8157万 | -9.09% |
| 02/20 | 870 | 888 | 840 | 864 | -1.93% | 30,300 | 17億7180万 | -4.64% |
| 02/19 | 880 | 889 | 879 | 881 | -0.68% | 14,100 | 18億666万 | -3.08% |
| 02/18 | 883 | 899 | 883 | 887 | -1.11% | 11,200 | 18億1897万 | -2.53% |
| 02/17 | 10:00 visumo、TikTok自動連携機能をリリース。サンキューマートが先行導入 |
| 02/17 | 886 | 898 | 886 | 897 | +0.67% | 6,700 | 18億3947万 | -1.64% |
| 02/16 | 888 | 898 | 885 | 891 | +0.68% | 9,700 | 18億2717万 | -2.41% |
| 02/13 | 905 | 905 | 885 | 885 | -2.21% | 14,700 | 18億1486万 | -3.28% |
| 02/12 | 907 | 920 | 894 | 905 | +0.56% | 10,400 | 18億5588万 | -1.2% |
| 02/10 | 897 | 911 | 896 | 900 | +0.45% | 5,800 | 18億4563万 | -2.07% |
| 02/09 | 892 | 914 | 892 | 896 | +0.11% | 5,000 | 18億3742万 | -2.5% |
| 02/06 | 909 | 909 | 894 | 895 | -1.21% | 3,400 | 18億3537万 | -2.72% |
| 02/05 | 10:00 visumo、広島ガスWEBモール上でのSNSコンテンツ活用を支援 |
| 02/05 | 895 | 912 | 895 | 906 | +1.23% | 4,700 | 18億5793万 | -1.63% |
| 02/04 | 918 | 918 | 895 | 895 | -2.29% | 5,400 | 18億3537万 | -2.82% |
| 02/03 | 904 | 919 | 904 | 916 | +2.12% | 6,800 | 18億7844万 | -0.65% |
| 02/02 | 898 | 907 | 884 | 897 | -1.75% | 30,500 | 18億3947万 | -2.71% |
| 01/30 | 16:00 2026年3月期第3四半期決算説明資料 |
| 01/30 | 16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/30 | 919 | 940 | 912 | 913 | +0.88% | 24,300 | 18億7228万 | -1.08% |
| 01/29 | 904 | 907 | 890 | 905 | +0.89% | 8,300 | 18億5588万 | -2.16% |
| 01/28 | 919 | 920 | 897 | 897 | -2.07% | 14,100 | 18億3947万 | -3.24% |
| 01/27 | 918 | 920 | 912 | 916 | -0.22% | 7,100 | 18億7844万 | -1.4% |
| 01/26 | 941 | 941 | 916 | 918 | -2.96% | 10,800 | 18億8254万 | -1.29% |
| 01/23 | 928 | 959 | 921 | 946 | +1.94% | 13,400 | 19億3996万 | +1.5% |
| 01/22 | 922 | 928 | 914 | 928 | +1.09% | 6,300 | 19億304万 | -0.54% |
| 01/21 | 926 | 926 | 912 | 918 | -0.97% | 14,600 | 18億8254万 | -1.71% |
| 01/20 | 941 | 941 | 926 | 927 | -1.28% | 5,800 | 19億99万 | -1.07% |
| 01/19 | 933 | 946 | 930 | 939 | +0.64% | 8,300 | 19億2560万 | -0.32% |
| 01/16 | 945 | 945 | 932 | 933 | +0.32% | 11,700 | 19億1330万 | -1.89% |
| 01/15 | 923 | 935 | 911 | 930 | +0.87% | 20,300 | 19億715万 | -3.13% |
| 01/14 | 929 | 934 | 915 | 922 | -0.86% | 19,300 | 18億9074万 | -5.63% |
| 01/13 | 936 | 940 | 922 | 930 | +0.32% | 16,300 | 19億715万 | -5.97% |
| 01/09 | 930 | 935 | 915 | 927 | +0.54% | 25,300 | 19億99万 | -7.76% |
| 01/08 | 927 | 963 | 920 | 922 | -0.75% | 88,600 | 18億9074万 | -8.62% |
| 01/07 | 973 | 1,106 | 915 | 929 | -4.72% | 732,200 | 19億510万 | -8.11% |
| 01/06 | 900 | 975 | 899 | 975 | +8.09% | 47,200 | 19億9943万 | -3.66% |
| 01/05 | 909 | 909 | 882 | 902 | -0.33% | 22,400 | 18億4973万 | -10.78% |
| 2025 |
| 12/30 | 915 | 915 | 900 | 905 | -1.52% | 15,300 | 14億8148万 | -10.66% |
| 12/29 | 910 | 941 | 901 | 919 | +1.1% | 23,800 | 15億440万 | -9.46% |
| 12/26 | 925 | 935 | 905 | 909 | -1.84% | 15,400 | 14億8803万 | -10.71% |
| 12/25 | 904 | 931 | 903 | 926 | +2.21% | 29,000 | 15億1586万 | -9.22% |
| 12/24 | 927 | 933 | 879 | 906 | -3.41% | 47,400 | 14億8312万 | -11.44% |
| 12/23 | 952 | 959 | 930 | 938 | -1.68% | 42,800 | 15億3550万 | -8.58% |
| 12/22 | 965 | 965 | 950 | 954 | +0.42% | 26,900 | 15億6169万 | -7.56% |
| 12/19 | 959 | 959 | 950 | 950 | -0.52% | 13,400 | 15億5515万 | -7.95% |
| 12/18 | 953 | 967 | 949 | 955 | +0.84% | 29,500 | 15億6333万 | -7.46% |
| 12/17 | 10:00 visumo、YouTube連携機能をリリース。Webサイトへの自動連携で運用工数90％削減を実現 |
| 12/17 | 953 | 970 | 947 | 947 | -0.53% | 28,400 | 15億5023万 | -8.41% |
| 12/16 | 965 | 968 | 950 | 952 | -1.96% | 37,000 | 15億5842万 | -8.11% |
| 12/15 | 955 | 981 | 953 | 971 | +0.62% | 46,200 | 15億8952万 | -6.36% |
| 12/12 | 1,000 | 1,146 | 961 | 965 | -3.11% | 453,400 | 15億7970万 | -6.94% |
| 12/11 | 1,041 | 1,084 | 996 | 996 | -4.32% | 48,900 | 16億3045万 | -4.05% |
| 12/10 | 1,151 | 1,200 | 1,041 | 1,041 | -10.34% | 108,100 | 17億411万 | +0.29% |
| 12/09 | 10:00 visumo、熊本市公式移住情報サイトに導入。SNS投稿活用で、シティプロモーションのDXを支援 |
| 12/09 | 1,171 | 1,310 | 1,052 | 1,161 | -0.34% | 180,600 | 19億55万 | +12.07% |
| 12/08 | 1,226 | 1,278 | 1,165 | 1,165 | -13.45% | 112,000 | 19億710万 | +12.89% |
| 12/05 | 1,203 | 1,435 | 1,190 | 1,346 | +8.2% | 158,600 | 22億340万 | +31.45% |
| 12/04 | 1,280 | 1,284 | 1,161 | 1,244 | -5.9% | 150,400 | 20億3642万 | +23.29% |
| 12/03 | 1,039 | 1,336 | 1,010 | 1,322 | +27.61% | 243,800 | 21億6411万 | +32.2% |
| 12/02 | 961 | 1,086 | 955 | 1,036 | +8.14% | 94,700 | 16億9593万 | +5.07% |
| 12/01 | 950 | 966 | 948 | 958 | +0.1% | 11,700 | 15億6824万 | -2.44% |
| 11/28 | 950 | 968 | 950 | 957 | +0.63% | 7,300 | 15億6660万 | -2.45% |
| 11/27 | 962 | 962 | 949 | 951 | -1.04% | 8,300 | 15億5678万 | -2.96% |
| 11/26 | 953 | 969 | 948 | 961 | +1.37% | 11,300 | 15億7315万 | -1.94% |
| 11/25 | 978 | 987 | 948 | 948 | -3.27% | 26,600 | 15億5187万 | -3.27% |
| 11/21 | 987 | 1,000 | 971 | 980 | +0.82% | 23,400 | 16億426万 | 0% |
| 11/20 | 980 | 1,140 | 948 | 972 | -1.82% | 230,900 | 15億9116万 | -0.82% |
| 11/19 | 982 | 1,012 | 978 | 990 | +0.1% | 8,800 | 16億2063万 | +1.02% |
| 11/18 | 1,048 | 1,074 | 986 | 989 | -8.26% | 29,200 | 16億1899万 | +1.12% |
| 11/17 | 964 | 1,099 | 938 | 1,078 | +12.76% | 84,700 | 17億6468万 | +10.22% |
| 11/14 | 956 | 968 | 956 | 956 | -1.24% | 4,800 | 15億6497万 | -1.95% |
| 11/13 | 16:00 臨時株主総会付議議案の一部変更に関するお知らせ |
| 11/13 | 993 | 993 | 951 | 968 | -2.42% | 8,300 | 15億8461万 | -0.92% |
| 11/12 | 991 | 992 | 987 | 992 | +0.1% | 1,700 | 16億2390万 | +1.43% |
| 11/11 | 984 | 997 | 984 | 991 | +0.3% | 3,200 | 16億2226万 | +1.23% |
| 11/10 | 970 | 997 | 966 | 988 | +1.44% | 3,700 | 16億1735万 | +0.82% |
| 11/07 | 972 | 984 | 971 | 974 | -1.32% | 5,900 | 15億9443万 | -0.81% |
| 11/06 | 994 | 999 | 984 | 987 | -0.6% | 3,800 | 16億1571万 | +0.41% |
| 11/05 | 1,012 | 1,020 | 984 | 993 | -0.7% | 7,600 | 16億2554万 | +0.61% |
| 11/04 | 16:00 (訂正)「株式会社ReviCoとの吸収合併契約締結及び臨時株主総会開催のための基準日設定のお知らせ」の一部訂正について |
| 11/04 | 1,076 | 1,083 | 1,000 | 1,000 | -4.4% | 31,100 | 16億3700万 | +1.01% |
| 10/31 | 16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/31 | 16:00 2026年3月期第2四半期決算説明資料 |
| 10/31 | 965 | 1,100 | 965 | 1,046 | +8.73% | 133,600 | 17億1230万 | +5.66% |
| 10/30 | 983 | 986 | 959 | 962 | -2.73% | 8,500 | 15億7479万 | -2.73% |
| 10/29 | 995 | 997 | 968 | 989 | -1.1% | 9,300 | 16億1899万 | -0.1% |
| 10/28 | 963 | 1,000 | 963 | 1,000 | +2.88% | 18,200 | 16億3700万 | +0.91% |
| 10/27 | 950 | 976 | 950 | 972 | +3.18% | 3,200 | 15億9116万 | -1.92% |
| 10/24 | 950 | 961 | 940 | 942 | -0.11% | 14,100 | 15億4205万 | -5.14% |
| 10/23 | 10:00 visumo、累計導入社数1,000社を突破！AI活用で動画閲覧数4倍の事例も |
| 10/23 | 939 | 950 | 939 | 943 | +0.43% | 2,900 | 15億4369万 | -5.23% |
| 10/22 | 947 | 947 | 936 | 939 | -0.84% | 3,900 | 15億3714万 | -5.91% |
| 10/21 | 966 | 970 | 947 | 947 | -1.66% | 4,100 | 15億5023万 | -5.39% |
| 10/20 | 949 | 976 | 946 | 963 | +1.58% | 5,100 | 15億7643万 | -4.08% |
| 10/17 | 970 | 970 | 921 | 948 | -2.07% | 16,700 | 15億5187万 | -5.77% |
| 10/16 | 16:00 代表取締役の異動(追加選定)に関するお知らせ |
| 10/16 | 16:00 株式会社ReviCoとの吸収合併契約締結及び臨時株主総会開催のための基準日設定のお知らせ |
| 10/16 | 16:00 定款一部変更に関するお知らせ |
| 10/16 | 988 | 988 | 968 | 968 | -0.51% | 2,200 | 15億8461万 | -3.97% |
| 10/15 | 951 | 974 | 950 | 973 | +2.96% | 10,600 | 15億9280万 | -3.66% |
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。
