| 2026 |
| 03/06 | 482 | 488 | 480 | 485 | -0.21% | 5,000 | 39億1880万 | -3.58% |
| 03/05 | 479 | 488 | 479 | 486 | +1.46% | 6,000 | 39億2688万 | -3.57% |
| 03/04 | 478 | 488 | 462 | 479 | -0.62% | 37,200 | 38億7032万 | -5.34% |
| 03/03 | 494 | 497 | 479 | 482 | -2.63% | 16,400 | 38億9456万 | -5.12% |
| 03/02 | 501 | 501 | 491 | 495 | -1.2% | 13,400 | 39億9960万 | -3.13% |
| 02/27 | 499 | 502 | 490 | 501 | +0.8% | 16,000 | 40億4808万 | -2.34% |
| 02/26 | 491 | 498 | 490 | 497 | 0% | 5,800 | 40億1576万 | -3.31% |
| 02/25 | 490 | 499 | 488 | 497 | +2.05% | 13,300 | 40億1576万 | -3.87% |
| 02/24 | 15:00 広告データを「会話」で分析_対話型統合データエージェント『AI-コンパス』をリリース |
| 02/24 | 494 | 494 | 487 | 487 | +0.21% | 12,500 | 39億3496万 | -6.17% |
| 02/20 | 482 | 488 | 480 | 486 | +0.41% | 12,900 | 39億2688万 | -6.72% |
| 02/19 | 482 | 488 | 480 | 484 | +0.62% | 16,400 | 39億1072万 | -7.46% |
| 02/18 | 482 | 485 | 481 | 481 | -1.03% | 10,700 | 38億8648万 | -8.21% |
| 02/17 | 489 | 489 | 478 | 486 | -0.41% | 11,600 | 39億2688万 | -7.6% |
| 02/16 | 492 | 499 | 475 | 488 | -2.4% | 69,500 | 39億4304万 | -7.4% |
| 02/13 | 513 | 518 | 499 | 500 | -3.85% | 45,400 | 40億4000万 | -5.3% |
| 02/12 | 515 | 523 | 508 | 520 | -4.24% | 25,200 | 42億160万 | -1.7% |
| 02/10 | 15:29 2026年3月期第3四半期決算説明資料 |
| 02/10 | 15:29 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 544 | 545 | 538 | 543 | -0.37% | 9,500 | 43億8744万 | +2.65% |
| 02/09 | 527 | 545 | 526 | 545 | +4.41% | 40,000 | 44億360万 | +3.42% |
| 02/06 | 521 | 522 | 519 | 522 | +0.19% | 5,600 | 42億1776万 | -0.57% |
| 02/05 | 518 | 522 | 512 | 521 | +0.58% | 3,200 | 42億968万 | -0.76% |
| 02/04 | 518 | 519 | 512 | 518 | 0% | 2,500 | 41億8544万 | -0.96% |
| 02/03 | 523 | 523 | 511 | 518 | +0.58% | 5,300 | 41億8544万 | -0.77% |
| 02/02 | 520 | 522 | 515 | 515 | -0.77% | 3,400 | 41億6120万 | -1.15% |
| 01/30 | 530 | 530 | 517 | 519 | -0.19% | 5,700 | 41億9352万 | -0.19% |
| 01/29 | 519 | 523 | 519 | 520 | 0% | 2,500 | 42億160万 | +0.19% |
| 01/28 | 518 | 524 | 517 | 520 | -0.76% | 4,100 | 42億160万 | +0.58% |
| 01/27 | 533 | 533 | 524 | 524 | -1.69% | 92,800 | 42億3392万 | +1.55% |
| 01/26 | 536 | 540 | 533 | 533 | -2.38% | 7,900 | 43億664万 | +3.7% |
| 01/23 | 544 | 546 | 541 | 546 | +0.74% | 3,300 | 44億1168万 | +6.64% |
| 01/22 | 540 | 546 | 539 | 542 | 0% | 9,500 | 43億7936万 | +6.27% |
| 01/21 | 15:00 【Webサイトの顧客体験支援を強化】株式会社visumoと株式会社メディックスがパートナー契約。ツール導入からデータ分析・改善まで、Webサイト活用をフルサポート |
| 01/21 | 556 | 556 | 536 | 542 | -3.04% | 15,100 | 43億7936万 | +6.48% |
| 01/20 | 550 | 560 | 547 | 559 | +2.57% | 22,600 | 45億1672万 | +10.26% |
| 01/19 | 539 | 545 | 533 | 545 | +1.3% | 26,700 | 44億360万 | +7.92% |
| 01/16 | 536 | 538 | 530 | 538 | +0.37% | 9,400 | 43億4704万 | +6.96% |
| 01/15 | 20:00 (開示事項の経過)株式の取得(子会社化および孫会社化)の完了に関するお知らせ |
| 01/15 | 522 | 536 | 521 | 536 | +1.71% | 38,300 | 43億3088万 | +6.99% |
| 01/14 | 526 | 527 | 521 | 527 | +0.19% | 7,900 | 42億5816万 | +5.4% |
| 01/13 | 525 | 526 | 519 | 526 | +1.35% | 21,100 | 42億5008万 | +5.41% |
| 01/09 | 15:29 (開示事項の変更)株式の取得(子会社化および孫会社化)に係る株式譲渡実行日に関するお知らせ |
| 01/09 | 524 | 526 | 518 | 519 | +0.97% | 16,400 | 41億9352万 | +4.22% |
| 01/08 | 513 | 518 | 513 | 514 | +0.19% | 7,600 | 41億5312万 | +3.21% |
| 01/07 | 512 | 514 | 508 | 513 | +0.39% | 8,700 | 41億4504万 | +3.01% |
| 01/06 | 509 | 513 | 507 | 511 | +0.39% | 10,500 | 41億2888万 | +2.82% |
| 01/05 | 502 | 509 | 500 | 509 | +1.8% | 38,300 | 41億1272万 | +2.41% |
| 2025 |
| 12/30 | 496 | 500 | 495 | 500 | 0% | 4,300 | 40億4000万 | +0.6% |
| 12/29 | 488 | 501 | 488 | 500 | +2.46% | 20,500 | 40億4000万 | +0.4% |
| 12/26 | 16:30 (開示事項の変更)株式の取得(子会社化および孫会社化)に係る株式譲渡実行日の変更に関するお知らせ |
| 12/26 | 493 | 499 | 485 | 488 | -0.81% | 45,700 | 39億4304万 | -2.01% |
| 12/25 | 15:00 「マーケティング・事業部双方に不可欠」ユニリタが認めたメディックスの確かなデータ連携と実装力 |
| 12/25 | 489 | 498 | 489 | 492 | +1.65% | 45,400 | 39億7536万 | -1.4% |
| 12/24 | 485 | 490 | 482 | 484 | -0.82% | 28,500 | 39億1072万 | -3.2% |
| 12/23 | 489 | 490 | 482 | 488 | -0.41% | 22,900 | 39億4304万 | -2.59% |
| 12/22 | 489 | 496 | 482 | 490 | +0.41% | 28,200 | 39億5920万 | -2.39% |
| 12/19 | 480 | 490 | 480 | 488 | +2.09% | 32,300 | 39億4304万 | -2.79% |
| 12/18 | 486 | 487 | 472 | 478 | -1.44% | 40,400 | 38億6224万 | -4.97% |
| 12/17 | 15:00 【事例記事公開】スカイツアーズが、メディックスによる「KARTE」活用の支援を導入 |
| 12/17 | 492 | 493 | 485 | 485 | -1.22% | 18,700 | 39億1880万 | -3.96% |
| 12/16 | 495 | 496 | 491 | 491 | -1.21% | 15,300 | 39億6728万 | -2.96% |
| 12/15 | 493 | 499 | 493 | 497 | +0.81% | 35,300 | 40億1576万 | -1.97% |
| 12/12 | 500 | 501 | 491 | 493 | -1.4% | 19,300 | 39億8344万 | -2.95% |
| 12/11 | 504 | 505 | 500 | 500 | -0.2% | 11,000 | 40億4000万 | -1.77% |
| 12/10 | 505 | 505 | 499 | 501 | 0% | 13,900 | 40億4808万 | -1.57% |
| 12/09 | 503 | 505 | 501 | 501 | -0.2% | 12,600 | 40億4808万 | -1.76% |
| 12/08 | 504 | 506 | 500 | 502 | -0.99% | 22,400 | 40億5616万 | -1.76% |
| 12/05 | 504 | 507 | 501 | 507 | +0.6% | 11,300 | 40億9656万 | -0.78% |
| 12/04 | 506 | 507 | 503 | 504 | -0.4% | 10,100 | 40億7232万 | -1.56% |
| 12/03 | 504 | 510 | 504 | 506 | +0.4% | 14,100 | 40億8848万 | -1.36% |
| 12/02 | 510 | 510 | 503 | 504 | -1.18% | 31,200 | 40億7232万 | -1.95% |
| 12/01 | 509 | 510 | 502 | 510 | +0.39% | 28,800 | 41億2080万 | -0.97% |
| 11/28 | 506 | 509 | 505 | 508 | +0.4% | 17,400 | 41億464万 | -1.55% |
| 11/27 | 510 | 510 | 503 | 506 | -0.59% | 15,200 | 40億8848万 | -2.13% |
| 11/26 | 507 | 513 | 501 | 509 | -0.39% | 18,500 | 41億1272万 | -1.55% |
| 11/25 | 510 | 511 | 502 | 511 | +0.2% | 13,400 | 41億2888万 | -1.35% |
| 11/21 | 511 | 513 | 504 | 510 | 0% | 10,300 | 41億2080万 | -1.73% |
| 11/20 | 513 | 514 | 503 | 510 | +0.2% | 12,400 | 41億2080万 | -1.73% |
| 11/19 | 511 | 514 | 505 | 509 | -0.59% | 7,800 | 41億1272万 | -2.12% |
| 11/18 | 509 | 513 | 502 | 512 | +1.19% | 26,800 | 41億3696万 | -1.73% |
| 11/17 | 515 | 515 | 504 | 506 | -1.36% | 24,800 | 40億8848万 | -2.88% |
| 11/14 | 510 | 514 | 506 | 513 | +0.39% | 5,700 | 41億4504万 | -1.72% |
| 11/13 | 507 | 511 | 506 | 511 | +0.59% | 14,800 | 41億2888万 | -2.29% |
| 11/12 | 505 | 515 | 501 | 508 | -2.5% | 49,500 | 41億464万 | -3.05% |
| 11/11 | 15:29 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/11 | 15:29 2026年3月期第2四半期決算説明資料 |
| 11/11 | 512 | 522 | 507 | 521 | +1.76% | 23,800 | 42億968万 | -0.76% |
| 11/10 | 517 | 521 | 507 | 512 | -0.97% | 30,500 | 41億3696万 | -2.48% |
| 11/07 | 512 | 518 | 509 | 517 | +0.19% | 6,400 | 41億7736万 | -1.52% |
| 11/06 | 517 | 517 | 512 | 516 | -0.39% | 3,800 | 41億6928万 | -1.71% |
| 11/05 | 515 | 518 | 511 | 518 | +0.58% | 7,100 | 41億8544万 | -1.33% |
| 11/04 | 514 | 517 | 514 | 515 | -0.58% | 6,700 | 41億6120万 | -2.09% |
| 10/31 | 15:29 (開示事項の変更)株式の取得(子会社化および孫会社化)に係る株式譲渡実行日の変更に関するお知らせ |
| 10/31 | 521 | 525 | 514 | 518 | -0.77% | 8,600 | 41億8544万 | -1.71% |
| 10/30 | 521 | 525 | 520 | 522 | 0% | 5,200 | 42億1776万 | -1.14% |
| 10/29 | 529 | 532 | 522 | 522 | -1.88% | 8,100 | 42億1776万 | -1.32% |
| 10/28 | 529 | 532 | 527 | 532 | 0% | 4,600 | 42億9856万 | +0.19% |
| 10/27 | 533 | 533 | 529 | 532 | 0% | 2,400 | 42億9856万 | +0.19% |
| 10/24 | 527 | 532 | 527 | 532 | +1.14% | 3,000 | 42億9856万 | +0.19% |
| 10/23 | 525 | 532 | 525 | 526 | 0% | 8,300 | 42億5008万 | -0.75% |
| 10/22 | 525 | 530 | 523 | 526 | -0.19% | 6,900 | 42億5008万 | -0.75% |
| 10/21 | 534 | 534 | 513 | 527 | -1.13% | 21,700 | 42億5816万 | -0.38% |
| 10/20 | 524 | 533 | 524 | 533 | +1.72% | 16,300 | 43億664万 | +0.76% |
| 10/17 | 527 | 527 | 523 | 524 | +0.19% | 6,700 | 42億3392万 | -0.76% |
| 10/16 | 528 | 532 | 522 | 523 | 0% | 2,200 | 42億2584万 | -0.76% |
| 10/15 | 526 | 530 | 523 | 523 | -0.38% | 3,700 | 42億2584万 | -0.76% |
| 10/14 | 519 | 526 | 516 | 525 | +0.77% | 11,100 | 42億4200万 | -0.38% |
| 10/10 | 15:30 (開示事項の変更)株式の取得(子会社化および孫会社化)に係る株式譲渡実行日の変更に関するお知らせ |
| 10/10 | 530 | 530 | 521 | 521 | -1.88% | 13,600 | 42億968万 | -0.95% |
| 10/09 | 537 | 539 | 531 | 531 | -1.48% | 10,500 | 42億9048万 | +0.95% |
| 10/08 | 537 | 542 | 533 | 539 | +0.37% | 11,200 | 43億5512万 | +2.47% |
| 10/07 | 524 | 539 | 523 | 537 | +2.48% | 19,500 | 43億3896万 | +2.29% |
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。
