| 2026 |
| 03/09 | 629 | 630 | 605 | 611 | -5.86% | 26,700 | 45億9166万 | -7.7% |
| 03/06 | 629 | 655 | 629 | 649 | +1.56% | 23,500 | 48億7723万 | -2.26% |
| 03/05 | 626 | 660 | 626 | 639 | +5.1% | 20,900 | 48億208万 | -3.91% |
| 03/04 | 636 | 637 | 593 | 608 | -7.32% | 94,600 | 45億6912万 | -8.71% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 74,661株（0.99%）-0.09% |
| 03/03 | 672 | 678 | 656 | 656 | -3.53% | 17,700 | 49億2984万 | -1.94% |
| 03/02 | （IR情報）10:00 テックファーム、りそなグループのローン業務標準化を実現するDX基盤を構築 |
| 03/02 | 668 | 686 | 659 | 680 | +1.95% | 17,300 | 51億1020万 | +1.49% |
| 02/27 | 670 | 682 | 667 | 667 | -0.3% | 16,400 | 50億1250万 | -0.45% |
| 02/26 | 663 | 670 | 662 | 669 | +0.9% | 7,800 | 50億2753万 | -0.15% |
| 02/25 | （IR情報）10:00 テックファーム、福井県とドローン活用アドバイザリーに関する協定を締結 |
| 02/25 | 665 | 679 | 663 | 663 | 0% | 16,300 | 49億8244万 | -1.19% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 81,561株（1.08%）-0.1% |
| 02/24 | 662 | 676 | 662 | 663 | -1.34% | 12,800 | 49億8244万 | -1.19% |
| 02/20 | 677 | 677 | 660 | 672 | -0.74% | 10,100 | 50億5008万 | -0.15% |
| 02/19 | 692 | 693 | 674 | 677 | -2.03% | 12,300 | 50億8765万 | +0.45% |
| 02/18 | 696 | 702 | 680 | 691 | -1.29% | 18,300 | 51億9286万 | +2.67% |
| 02/17 | 683 | 706 | 683 | 700 | +2.19% | 49,800 | 52億6050万 | +4.01% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,261株（1.18%）-0.09% |
| 02/16 | 657 | 690 | 657 | 685 | +3.01% | 25,500 | 51億4777万 | +1.93% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 95,561株（1.27%）-0.07% |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算説明資料 |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | 653 | 673 | 653 | 665 | +0.3% | 26,500 | 49億9747万 | -0.89% |
| 02/12 | 662 | 669 | 661 | 663 | +0.15% | 8,500 | 49億8244万 | -1.19% |
| 02/10 | 650 | 675 | 650 | 662 | +1.85% | 38,500 | 49億7493万 | -1.34% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 101,361株（1.34%）-0.06% |
| 02/09 | 656 | 658 | 648 | 650 | -0.91% | 15,900 | 48億8475万 | -3.13% |
| 02/06 | 653 | 658 | 645 | 656 | -0.61% | 25,800 | 49億2984万 | -2.24% |
| 02/05 | 655 | 669 | 654 | 660 | +0.3% | 10,400 | 49億5990万 | -1.79% |
| 02/04 | 654 | 669 | 653 | 658 | +0.61% | 29,800 | 49億4487万 | -2.08% |
| 02/03 | 665 | 667 | 653 | 654 | -2.1% | 26,400 | 49億1481万 | -2.82% |
| 02/02 | 675 | 675 | 661 | 668 | -1.04% | 19,100 | 50億2002万 | -0.74% |
| 01/30 | 675 | 683 | 665 | 675 | +0.45% | 33,000 | 50億7262万 | +0.3% |
| 01/29 | 671 | 677 | 667 | 672 | +0.75% | 11,400 | 50億5008万 | -0.15% |
| 01/28 | 672 | 673 | 667 | 667 | -0.45% | 8,500 | 50億1250万 | -1.04% |
| 01/27 | 675 | 679 | 670 | 670 | -1.76% | 6,300 | 50億3505万 | -0.45% |
| 01/26 | 690 | 690 | 677 | 682 | -1.59% | 7,600 | 51億2523万 | +1.49% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 105,361株（1.4%）+0.02% |
| 01/23 | 680 | 695 | 675 | 693 | +1.91% | 17,800 | 52億789万 | +3.28% |
| 01/22 | 669 | 683 | 667 | 680 | +1.95% | 8,900 | 51億1020万 | +1.64% |
| 01/21 | 670 | 672 | 660 | 667 | -0.45% | 18,900 | 50億1250万 | -0.15% |
| 01/20 | 683 | 684 | 670 | 670 | -1.9% | 13,000 | 50億3505万 | +0.45% |
| 01/19 | 698 | 698 | 683 | 683 | -2.15% | 8,500 | 51億3274万 | +2.4% |
| 01/16 | 689 | 700 | 689 | 698 | +0.87% | 15,000 | 52億4547万 | +4.8% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 36,400株（0.48%）-0.1%義務消失 |
| 01/15 | 674 | 694 | 665 | 692 | +2.52% | 23,800 | 52億38万 | +4.06% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 104,061株（1.38%）-0.02% |
| 01/14 | 673 | 680 | 670 | 675 | -0.3% | 8,700 | 50億7262万 | +1.66% |
| 01/13 | 680 | 681 | 669 | 677 | +0.74% | 14,300 | 50億8765万 | +2.11% |
| 01/09 | 676 | 685 | 668 | 672 | -0.44% | 10,700 | 50億5008万 | +1.51% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 43,700株（0.58%）-0.11% |
| 01/08 | 661 | 684 | 661 | 675 | +2.12% | 11,200 | 50億7262万 | +1.96% |
| 01/07 | 658 | 673 | 658 | 661 | +0.15% | 16,400 | 49億6741万 | 0% |
| 01/06 | 658 | 677 | 658 | 660 | +0.15% | 10,600 | 49億5990万 | -0.3% |
| 01/05 | 656 | 660 | 652 | 659 | +0.46% | 9,500 | 49億5238万 | -0.45% |
| 2025 |
| 12/30 | 662 | 667 | 656 | 656 | -2.38% | 17,500 | 49億2984万 | -0.76% |
| 12/29 | 673 | 673 | 660 | 672 | +0.3% | 22,400 | 50億5008万 | +1.66% |
| 12/26 | 667 | 676 | 666 | 670 | -0.89% | 18,900 | 50億3505万 | +1.52% |
| 12/25 | 666 | 677 | 666 | 676 | +1.5% | 21,100 | 50億8014万 | +2.74% |
| 12/24 | 666 | 673 | 665 | 666 | -0.3% | 21,100 | 50億499万 | +1.37% |
| 12/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 105,261株（1.4%）+0.01% |
| 12/23 | 667 | 674 | 666 | 668 | +0.15% | 6,100 | 50億2002万 | +1.83% |
| 12/22 | 677 | 683 | 660 | 667 | -2.91% | 35,000 | 50億1250万 | +1.83% |
| 12/19 | 649 | 687 | 649 | 687 | +4.73% | 24,100 | 51億6280万 | +4.41% |
| 12/18 | 644 | 659 | 636 | 656 | +1.86% | 25,000 | 49億2984万 | -0.46% |
| 12/17 | 652 | 652 | 640 | 644 | -1.23% | 23,000 | 48億3966万 | -2.72% |
| 12/16 | 653 | 671 | 652 | 652 | -0.15% | 51,100 | 48億9978万 | -2.1% |
| 12/16 | （空売り報告）モルガン・スタンレーMUFG証券 52,500株（0.69%）-0.1% |
| 12/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 105,061株（1.39%）-0.03% |
| 12/15 | 633 | 653 | 631 | 653 | +2.19% | 42,700 | 49億729万 | -2.39% |
| 12/12 | 650 | 659 | 634 | 639 | -3.03% | 42,400 | 48億208万 | -4.91% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 107,461株（1.42%）+0.11% |
| 12/11 | 660 | 661 | 655 | 659 | -1.2% | 12,200 | 49億5238万 | -2.37% |
| 12/10 | 665 | 671 | 664 | 667 | +1.06% | 17,000 | 50億1250万 | -1.62% |
| 12/09 | 661 | 665 | 656 | 660 | -0.45% | 16,400 | 49億5990万 | -3.23% |
| 12/08 | 663 | 669 | 659 | 663 | 0% | 40,200 | 49億8244万 | -3.35% |
| 12/05 | 655 | 663 | 647 | 663 | +1.53% | 55,200 | 49億8244万 | -3.77% |
| 12/04 | 650 | 659 | 648 | 653 | -0.31% | 29,100 | 49億729万 | -5.77% |
| 12/03 | 657 | 657 | 649 | 655 | -0.46% | 31,300 | 49億2232万 | -6.03% |
| 12/02 | 664 | 670 | 655 | 658 | -0.9% | 14,900 | 49億4487万 | -6.27% |
| 12/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 98,561株（1.31%）+0.1% |
| 12/01 | 687 | 687 | 663 | 664 | -1.92% | 34,800 | 49億8996万 | -6.08% |
| 11/28 | 673 | 678 | 667 | 677 | +2.11% | 21,300 | 50億8765万 | -4.92% |
| 11/27 | 645 | 667 | 645 | 663 | +2.31% | 48,400 | 49億8244万 | -7.66% |
| 11/26 | 638 | 651 | 638 | 648 | +1.57% | 15,800 | 48億6972万 | -10.5% |
| 11/25 | 640 | 646 | 636 | 638 | -0.93% | 20,700 | 47億9457万 | -12.72% |
| 11/21 | 630 | 648 | 630 | 644 | +1.42% | 26,700 | 48億3966万 | -12.38% |
| 11/20 | 631 | 644 | 630 | 635 | 0% | 58,400 | 47億7202万 | -14.19% |
| 11/19 | 640 | 647 | 630 | 635 | -1.55% | 93,600 | 47億7202万 | -14.65% |
| 11/19 | （空売り報告）モルガン・スタンレーMUFG証券 59,400株（0.79%）-0.02% |
| 11/18 | 646 | 654 | 640 | 645 | -1.68% | 28,300 | 48億4717万 | -13.65% |
| 11/18 | （空売り報告）モルガン・スタンレーMUFG証券 61,200株（0.81%）+0.05% |
| 11/17 | 695 | 695 | 644 | 656 | -9.52% | 214,500 | 49億2984万 | -12.53% |
| 11/17 | （空売り報告）モルガン・スタンレーMUFG証券 57,200株（0.76%）+0.15% |
| 11/14 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/14 | 719 | 735 | 711 | 725 | 0% | 45,500 | 54億4837万 | -3.59% |
| 11/13 | 725 | 732 | 725 | 725 | -1.09% | 23,000 | 54億4837万 | -3.59% |
| 11/12 | 730 | 738 | 726 | 733 | +0.69% | 19,600 | 55億849万 | -2.4% |
| 11/11 | 744 | 744 | 724 | 728 | -0.68% | 13,200 | 54億7092万 | -2.93% |
| 11/10 | 724 | 733 | 724 | 733 | +1.1% | 17,800 | 55億849万 | -2.14% |
| 11/10 | （空売り報告）モルガン・スタンレーMUFG証券 46,000株（0.61%）+0.11% |
| 11/07 | 723 | 729 | 718 | 725 | -0.14% | 21,800 | 54億4837万 | -3.07% |
| 11/06 | 738 | 738 | 723 | 726 | -1.49% | 34,000 | 54億5589万 | -2.81% |
| 11/05 | 750 | 750 | 728 | 737 | -1.86% | 47,900 | 55億3855万 | -1.34% |
| 11/04 | 762 | 765 | 750 | 751 | -1.96% | 22,200 | 56億4376万 | +0.54% |
| 10/31 | 758 | 767 | 751 | 766 | +2% | 23,300 | 57億5649万 | +2.68% |
| 10/30 | 743 | 758 | 740 | 751 | +0.13% | 25,000 | 56億4376万 | +0.81% |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 37,700株（0.5%）再IN |
| 10/29 | 762 | 773 | 750 | 750 | -2.09% | 38,400 | 56億3625万 | +0.67% |
| 10/28 | 784 | 784 | 764 | 766 | -0.78% | 43,700 | 57億5649万 | +2.82% |
| 10/27 | 777 | 782 | 765 | 772 | -1.53% | 60,500 | 58億158万 | +3.9% |
| 10/24 | 795 | 795 | 775 | 784 | -0.51% | 54,100 | 58億9176万 | +5.8% |
| 10/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,561株（1.21%）+0.07% |
| 10/23 | 818 | 818 | 785 | 788 | -3.79% | 72,900 | 59億2182万 | +6.63% |
| 10/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 85,961株（1.14%）+0.08% |
| 10/22 | 844 | 845 | 818 | 819 | +0.12% | 65,300 | 61億5478万 | +11.13% |
| 10/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 80,361株（1.06%）+0.1% |
| 10/21 | （IR情報）13:00 テックファーム、AI×システム継承領域で新モデル確立 昭文社「ことりっぷ」のシステム保守開発プロジェクトに活用 |
| 10/21 | 819 | 832 | 790 | 818 | +0.37% | 152,700 | 61億4727万 | +11.75% |
| 10/20 | （IR情報）15:30 当社子会社の取締役及び執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 10/20 | 793 | 821 | 778 | 815 | +8.96% | 155,400 | 61億2472万 | +11.95% |
| 10/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 72,561株（0.96%）+0.16% |
| 10/17 | 769 | 773 | 748 | 748 | -2.98% | 55,400 | 56億2122万 | +3.31% |
| 10/16 | 759 | 790 | 757 | 771 | +5.62% | 178,800 | 57億9406万 | +6.64% |
| 10/16 | （空売り報告）UBS AG 35,800株（0.47%）-0.05%義務消失 |
| 10/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 60,361株（0.8%）+0.09% |
| 10/15 | 711 | 737 | 709 | 730 | +3.69% | 29,300 | 54億8595万 | +1.39% |
| 10/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,761株（0.71%）+0.1% |
| 10/14 | 709 | 712 | 696 | 704 | -2.22% | 53,700 | 52億9056万 | -2.22% |
| 10/10 | 719 | 720 | 705 | 720 | +0.14% | 19,200 | 54億1080万 | 0% |
| 10/09 | 711 | 720 | 705 | 719 | +1.27% | 27,000 | 54億328万 | 0% |
| 10/08 | 715 | 718 | 710 | 710 | -0.56% | 9,600 | 53億3565万 | -1.25% |
| 10/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 45,861株（0.61%）+0.11% |
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。
