| 2026 |
| 08/21 | 494 | 494 | 490 | 492 | +0.41% | 3,200 | 39億7536万 | -1.8% |
| 08/20 | 493 | 493 | 488 | 490 | -0.61% | 8,000 | 39億5920万 | -2.2% |
| 08/19 | 494 | 495 | 491 | 493 | -0.2% | 5,800 | 39億8344万 | -1.6% |
| 08/18 | 493 | 494 | 493 | 494 | 0% | 1,200 | 39億9152万 | -1.4% |
| 08/17 | 494 | 495 | 493 | 494 | -0.2% | 3,300 | 39億9152万 | -1.4% |
| 08/14 | 493 | 499 | 493 | 495 | +0.41% | 4,600 | 39億9960万 | -1.39% |
| 08/13 | 506 | 506 | 493 | 493 | -1.99% | 8,800 | 39億8344万 | -1.6% |
| 08/12 | 15:29 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/12 | 15:29 2027年3月期第1四半期決算説明資料 |
| 08/12 | 501 | 507 | 501 | 503 | +0.4% | 6,800 | 40億6424万 | +0.4% |
| 08/10 | 504 | 504 | 498 | 501 | +0.2% | 1,800 | 40億4808万 | 0% |
| 08/07 | 500 | 501 | 500 | 500 | -0.79% | 1,100 | 40億4000万 | 0% |
| 08/06 | 504 | 504 | 498 | 504 | -0.4% | 2,700 | 40億7232万 | +0.8% |
| 08/05 | 503 | 506 | 503 | 506 | +0.4% | 900 | 40億8848万 | +1.4% |
| 08/04 | 503 | 505 | 503 | 504 | -0.2% | 900 | 40億7232万 | +1.2% |
| 08/03 | 508 | 508 | 505 | 505 | -0.2% | 1,700 | 40億8040万 | +1.61% |
| 07/31 | 506 | 508 | 495 | 506 | 0% | 3,200 | 40億8848万 | +1.81% |
| 07/30 | 502 | 506 | 502 | 506 | +0.2% | 1,000 | 40億8848万 | +2.02% |
| 07/29 | 505 | 505 | 501 | 505 | 0% | 2,400 | 40億8040万 | +2.02% |
| 07/28 | 505 | 505 | 505 | 505 | -0.2% | 500 | 40億8040万 | +2.23% |
| 07/27 | 506 | 507 | 506 | 506 | 0% | 300 | 40億8848万 | +2.64% |
| 07/24 | 502 | 506 | 502 | 506 | +0.2% | 1,900 | 40億8848万 | +2.85% |
| 07/23 | 499 | 507 | 499 | 505 | -0.59% | 1,900 | 40億8040万 | +2.85% |
| 07/22 | 517 | 517 | 505 | 508 | +0.2% | 12,100 | 41億464万 | +3.67% |
| 07/21 | 501 | 509 | 501 | 507 | +2.84% | 11,300 | 40億9656万 | +3.89% |
| 07/17 | 500 | 500 | 486 | 493 | -1.4% | 15,400 | 39億8344万 | +1.23% |
| 07/16 | 501 | 502 | 496 | 500 | -0.2% | 5,800 | 40億4000万 | +2.88% |
| 07/15 | 495 | 503 | 495 | 501 | +1.21% | 10,100 | 40億4808万 | +3.3% |
| 07/14 | 493 | 495 | 493 | 495 | +0.2% | 1,100 | 39億9960万 | +2.27% |
| 07/13 | 495 | 495 | 494 | 494 | -0.2% | 1,200 | 39億9152万 | +2.28% |
| 07/10 | 495 | 495 | 490 | 495 | 0% | 3,300 | 39億9960万 | +2.7% |
| 07/09 | 495 | 495 | 486 | 495 | +0.41% | 13,300 | 39億9960万 | +2.91% |
| 07/08 | 494 | 495 | 493 | 493 | +0.2% | 1,600 | 39億8344万 | +2.71% |
| 07/07 | 492 | 495 | 490 | 492 | 0% | 6,200 | 39億7536万 | +2.71% |
| 07/06 | 490 | 493 | 490 | 492 | +0.61% | 3,000 | 39億7536万 | +2.71% |
| 07/03 | 485 | 492 | 483 | 489 | +0.82% | 10,200 | 39億5112万 | +2.09% |
| 07/02 | 488 | 488 | 483 | 485 | 0% | 2,800 | 39億1880万 | +1.25% |
| 07/01 | 486 | 490 | 485 | 485 | +0.41% | 1,300 | 39億1880万 | +1.25% |
| 06/30 | 481 | 485 | 481 | 483 | -0.41% | 4,200 | 39億264万 | +0.84% |
| 06/29 | 486 | 486 | 483 | 485 | -0.21% | 800 | 39億1880万 | +1.46% |
| 06/26 | 489 | 489 | 486 | 486 | +1.04% | 2,000 | 39億2688万 | +1.67% |
| 06/25 | 491 | 491 | 481 | 481 | -0.41% | 3,600 | 38億8648万 | +0.63% |
| 06/24 | 480 | 483 | 480 | 483 | +0.63% | 3,600 | 39億264万 | +1.26% |
| 06/23 | 483 | 483 | 480 | 480 | +0.63% | 8,500 | 38億7840万 | +0.63% |
| 06/22 | 480 | 482 | 477 | 477 | -1.45% | 2,000 | 38億5416万 | 0% |
| 06/19 | 481 | 484 | 480 | 484 | +1.04% | 2,000 | 39億1072万 | +1.47% |
| 06/18 | 479 | 481 | 478 | 479 | 0% | 16,000 | 38億7032万 | +0.42% |
| 06/17 | 478 | 479 | 475 | 479 | +0.21% | 1,600 | 38億7032万 | +0.42% |
| 06/16 | 11:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 06/16 | 478 | 482 | 476 | 478 | +1.7% | 4,800 | 38億6224万 | +0.21% |
| 06/15 | 16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 06/15 | 475 | 475 | 470 | 470 | -0.42% | 2,900 | 37億9760万 | -1.47% |
| 06/12 | 470 | 472 | 470 | 472 | +0.43% | 900 | 38億1376万 | -1.05% |
| 06/11 | 469 | 470 | 467 | 470 | -0.42% | 1,300 | 37億9760万 | -1.67% |
| 06/10 | 470 | 472 | 470 | 472 | -0.21% | 4,100 | 38億1376万 | -1.26% |
| 06/09 | 472 | 475 | 460 | 473 | +0.21% | 13,700 | 38億2184万 | -1.05% |
| 06/08 | 467 | 472 | 467 | 472 | -0.21% | 1,300 | 38億1376万 | -1.46% |
| 06/05 | 472 | 473 | 466 | 473 | +0.21% | 4,200 | 38億2184万 | -1.25% |
| 06/04 | 15:00 【事例】富士通Uvanceのブランディング・マーケティングを支援。大型の商談機会を創出 |
| 06/04 | 470 | 477 | 470 | 472 | +0.21% | 3,600 | 38億1376万 | -1.46% |
| 06/03 | 15:00 6月30日(火) 個人投資家向けオンライン会社説明会「IRTV Live」登壇のお知らせ |
| 06/03 | 15:00 【事例】ブリヂストンタイヤソリューションジャパンを支援。右肩上がり成長を共創型支援で実現 |
| 06/03 | 479 | 481 | 469 | 471 | -2.69% | 16,700 | 38億568万 | -1.67% |
| 06/02 | 484 | 490 | 484 | 484 | -1.63% | 7,300 | 39億1072万 | +1.04% |
| 06/01 | 15:00 6月13日(土)個人投資家向け会社説明会「ブリッジサロン」参加のお知らせ |
| 06/01 | 489 | 492 | 483 | 492 | +0.61% | 19,800 | 39億7536万 | +2.71% |
| 05/29 | 481 | 493 | 479 | 489 | +1.45% | 13,400 | 39億5112万 | +2.3% |
| 05/28 | 473 | 482 | 472 | 482 | +1.26% | 5,000 | 38億9456万 | +0.84% |
| 05/27 | 472 | 478 | 472 | 476 | -0.83% | 13,000 | 38億4608万 | -0.42% |
| 05/26 | 15:00 代表取締役の異動(追加)及び役員人事に関するお知らせ |
| 05/26 | 473 | 484 | 471 | 480 | +1.05% | 12,600 | 38億7840万 | +0.42% |
| 05/25 | 474 | 475 | 471 | 475 | +0.21% | 4,800 | 38億3800万 | -0.63% |
| 05/22 | 477 | 479 | 473 | 474 | -0.84% | 10,100 | 38億2992万 | -0.84% |
| 05/21 | 479 | 479 | 477 | 478 | +0.21% | 1,600 | 38億6224万 | 0% |
| 05/20 | 479 | 479 | 475 | 477 | -0.42% | 6,600 | 38億5416万 | -0.42% |
| 05/19 | 483 | 483 | 478 | 479 | -0.42% | 3,300 | 38億7032万 | 0% |
| 05/18 | 485 | 485 | 477 | 481 | 0% | 6,400 | 38億8648万 | +0.42% |
| 05/15 | 477 | 501 | 477 | 481 | -0.21% | 18,600 | 38億8648万 | +0.21% |
| 05/14 | 15:29 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 15:29 2026年3月期決算説明資料 |
| 05/14 | 15:29 配当方針の変更(累進配当の導入およびDOE指標の設定)並びに配当(増配)に関するお知らせ |
| 05/14 | 478 | 486 | 476 | 482 | 0% | 2,800 | 38億9456万 | +0.42% |
| 05/13 | 477 | 486 | 475 | 482 | +1.26% | 4,700 | 38億9456万 | +0.42% |
| 05/12 | 470 | 487 | 470 | 476 | +0.85% | 10,000 | 38億4608万 | -0.83% |
| 05/11 | 474 | 480 | 470 | 472 | -1.67% | 10,700 | 38億1376万 | -1.67% |
| 05/08 | 487 | 487 | 476 | 480 | -0.21% | 10,500 | 38億7840万 | 0% |
| 05/07 | 487 | 489 | 480 | 481 | +0.21% | 12,700 | 38億8648万 | +0.21% |
| 05/01 | 484 | 489 | 480 | 480 | -0.83% | 7,000 | 38億7840万 | 0% |
| 04/30 | 476 | 488 | 474 | 484 | +1.89% | 16,400 | 39億1072万 | +0.62% |
| 04/28 | 471 | 475 | 469 | 475 | +0.85% | 4,600 | 38億3800万 | -1.45% |
| 04/27 | 476 | 476 | 471 | 471 | +0.64% | 3,800 | 38億568万 | -2.28% |
| 04/24 | 481 | 481 | 468 | 468 | -1.47% | 9,500 | 37億8144万 | -3.11% |
| 04/23 | 481 | 481 | 475 | 475 | -0.42% | 4,400 | 38億3800万 | -1.86% |
| 04/22 | 475 | 480 | 475 | 477 | -0.63% | 7,200 | 38億5416万 | -1.45% |
| 04/21 | 482 | 482 | 474 | 480 | 0% | 15,900 | 38億7840万 | -1.03% |
| 04/20 | 15:00 【UPDATA×メディックス】カスタマーサクセス大交流会を開催 |
| 04/20 | 480 | 483 | 476 | 480 | -0.62% | 9,800 | 38億7840万 | -1.03% |
| 04/17 | 481 | 486 | 481 | 483 | +0.63% | 1,300 | 39億264万 | -0.62% |
| 04/16 | 481 | 484 | 476 | 480 | -0.21% | 3,700 | 38億7840万 | -1.44% |
| 04/15 | 474 | 481 | 474 | 481 | +0.84% | 2,700 | 38億8648万 | -1.23% |
| 04/14 | 478 | 478 | 477 | 477 | -0.83% | 2,600 | 38億5416万 | -2.25% |
| 04/13 | 476 | 481 | 476 | 481 | +0.21% | 4,300 | 38億8648万 | -1.43% |
| 04/10 | 489 | 490 | 473 | 480 | -1.84% | 14,900 | 38億7840万 | -1.64% |
| 04/09 | 492 | 492 | 487 | 489 | -0.2% | 1,500 | 39億5112万 | +0.2% |
| 04/08 | 487 | 493 | 486 | 490 | +1.03% | 3,500 | 39億5920万 | +0.41% |
| 04/07 | 487 | 487 | 482 | 485 | 0% | 3,100 | 39億1880万 | -0.41% |
| 04/06 | 486 | 486 | 483 | 485 | -0.21% | 2,500 | 39億1880万 | -0.61% |
| 04/03 | 485 | 486 | 480 | 486 | +1.25% | 6,700 | 39億2688万 | -0.41% |
| 04/02 | 480 | 485 | 477 | 480 | +0.63% | 6,200 | 38億7840万 | -1.84% |
| 04/01 | 15:00 Criteo認定パートナープログラムにおいて「Silver」代理店認定 |
| 04/01 | 483 | 483 | 477 | 477 | +0.42% | 4,900 | 38億5416万 | -2.65% |
| 03/31 | 474 | 484 | 474 | 475 | -1.25% | 5,200 | 38億3800万 | -3.06% |
| 03/30 | 471 | 486 | 471 | 481 | -2.24% | 9,600 | 38億8648万 | -1.84% |
| 03/27 | 495 | 498 | 489 | 492 | 0% | 24,000 | 39億7536万 | +0.2% |
| 03/25 | 15:00 【業務パートナーシップ】メディックスとソニーネット、AIを活用したBtoB向けRevOpsソリューションを提供開始 |
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。
