| 2026 |
| 07/30 | 2,664 | 2,753 | 2,637 | 2,711 | +1.76% | 22,600 | 158億2464万 | +12.77% |
| 07/29 | 2,570 | 2,664 | 2,557 | 2,664 | +4.63% | 21,400 | 155億5030万 | +11.65% |
| 07/28 | 2,540 | 2,574 | 2,509 | 2,546 | +1.84% | 22,200 | 148億6151万 | +7.47% |
| 07/27 | 2,422 | 2,531 | 2,422 | 2,500 | +3.35% | 20,900 | 145億9300万 | +6.02% |
| 07/24 | 2,437 | 2,450 | 2,408 | 2,419 | -0.74% | 9,300 | 141億2018万 | +2.98% |
| 07/23 | （IR情報）10:00 支配株主等に関する事項について |
| 07/23 | 2,434 | 2,478 | 2,411 | 2,437 | +0.62% | 11,600 | 142億2525万 | +3.97% |
| 07/22 | 2,399 | 2,431 | 2,374 | 2,422 | +1.21% | 11,500 | 141億3769万 | +3.68% |
| 07/21 | 2,361 | 2,419 | 2,360 | 2,393 | +1.36% | 6,300 | 139億6841万 | +2.79% |
| 07/17 | 2,400 | 2,446 | 2,358 | 2,361 | -1.63% | 9,300 | 137億8162万 | +1.68% |
| 07/16 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/16 | 2,447 | 2,463 | 2,400 | 2,400 | -1.48% | 6,800 | 140億928万 | +3.58% |
| 07/15 | 2,420 | 2,450 | 2,420 | 2,436 | +0.91% | 4,800 | 142億1941万 | +5.45% |
| 07/14 | 2,361 | 2,424 | 2,360 | 2,414 | +2.29% | 8,200 | 140億9100万 | +4.87% |
| 07/13 | 2,361 | 2,410 | 2,358 | 2,360 | -0.34% | 11,200 | 137億7579万 | +2.83% |
| 07/10 | 2,350 | 2,380 | 2,350 | 2,368 | +0.72% | 2,500 | 138億2248万 | +3.36% |
| 07/09 | 2,370 | 2,375 | 2,337 | 2,351 | -0.42% | 6,300 | 137億2325万 | +2.71% |
| 07/08 | 2,399 | 2,399 | 2,361 | 2,361 | -1.58% | 7,000 | 137億8162万 | +3.33% |
| 07/07 | 2,421 | 2,474 | 2,395 | 2,399 | -0.87% | 13,500 | 140億344万 | +5.17% |
| 07/06 | 2,370 | 2,448 | 2,368 | 2,420 | +2.41% | 8,100 | 141億2602万 | +6.37% |
| 07/03 | 2,354 | 2,388 | 2,353 | 2,363 | -0.13% | 7,900 | 137億9330万 | +4.14% |
| 07/02 | 2,311 | 2,389 | 2,310 | 2,366 | +2.38% | 14,400 | 138億1081万 | +4.37% |
| 07/01 | 2,298 | 2,360 | 2,298 | 2,311 | +0.83% | 3,500 | 134億8976万 | +2.03% |
| 06/30 | 2,291 | 2,309 | 2,272 | 2,292 | +0.09% | 5,900 | 133億7886万 | +1.01% |
| 06/29 | 2,249 | 2,300 | 2,246 | 2,290 | +2.37% | 8,000 | 133億6718万 | +0.84% |
| 06/26 | （IR情報）14:30 親会社等の期末決算に関するお知らせ |
| 06/26 | （IR情報）14:30 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
| 06/26 | 2,266 | 2,291 | 2,237 | 2,237 | -1.58% | 9,300 | 130億5781万 | -1.54% |
| 06/25 | 2,377 | 2,377 | 2,273 | 2,273 | -0.18% | 19,500 | 132億6795万 | -0.13% |
| 06/24 | 2,240 | 2,294 | 2,240 | 2,277 | +2.2% | 6,100 | 132億9130万 | -0.13% |
| 06/23 | 2,269 | 2,269 | 2,228 | 2,228 | -1.85% | 8,600 | 130億528万 | -2.37% |
| 06/22 | 2,286 | 2,296 | 2,266 | 2,270 | -0.7% | 9,500 | 132億5044万 | -0.74% |
| 06/19 | 2,285 | 2,300 | 2,260 | 2,286 | +0.44% | 9,000 | 133億4383万 | -0.35% |
| 06/18 | （IR情報）16:00 株式会社ITSOの株式取得および資本業務提携に関するお知らせ |
| 06/18 | 2,245 | 2,279 | 2,245 | 2,276 | +1.38% | 9,200 | 132億8546万 | -1.94% |
| 06/17 | 2,216 | 2,279 | 2,216 | 2,245 | +1.31% | 8,500 | 131億451万 | -4.39% |
| 06/16 | 2,252 | 2,253 | 2,213 | 2,216 | -1.69% | 6,200 | 129億3523万 | -6.81% |
| 06/15 | 2,240 | 2,260 | 2,222 | 2,254 | +0.63% | 8,700 | 131億5704万 | -6.47% |
| 06/12 | 2,231 | 2,249 | 2,205 | 2,240 | +1.31% | 9,100 | 130億7532万 | -8.27% |
| 06/11 | 2,246 | 2,246 | 2,200 | 2,211 | -1.56% | 17,500 | 129億604万 | -10.59% |
| 06/11 | （空売り報告）Nomura International plc 29,800株（0.51%）再IN |
| 06/10 | 2,245 | 2,249 | 2,223 | 2,246 | +0.04% | 11,700 | 131億1035万 | -10.27% |
| 06/09 | 2,269 | 2,287 | 2,232 | 2,245 | -0.36% | 9,700 | 131億451万 | -11.26% |
| 06/08 | 2,300 | 2,312 | 2,250 | 2,253 | -2.97% | 17,900 | 131億5121万 | -11.82% |
| 06/05 | 2,263 | 2,350 | 2,251 | 2,322 | +3.11% | 24,300 | 135億5397万 | -10.14% |
| 06/04 | 2,242 | 2,280 | 2,231 | 2,252 | +0.31% | 10,800 | 131億4537万 | -13.65% |
| 06/03 | 2,245 | 2,257 | 2,226 | 2,245 | -0.31% | 17,900 | 131億451万 | -14.77% |
| 06/02 | 2,293 | 2,294 | 2,238 | 2,252 | -1.44% | 11,700 | 131億4537万 | -15.47% |
| 06/01 | 2,309 | 2,316 | 2,244 | 2,285 | -1.04% | 38,600 | 133億3800万 | -15.15% |
| 05/29 | 2,324 | 2,369 | 2,309 | 2,309 | -0.43% | 13,000 | 134億7809万 | -15.11% |
| 05/28 | 2,397 | 2,397 | 2,319 | 2,319 | -3.25% | 21,000 | 135億3646万 | -15.61% |
| 05/27 | （IR情報）16:30 役員人事に関するお知らせ |
| 05/27 | 2,350 | 2,398 | 2,350 | 2,397 | +1.61% | 23,500 | 139億9176万 | -13.68% |
| 05/26 | 2,330 | 2,371 | 2,323 | 2,359 | +2.17% | 28,700 | 137億6995万 | -15.87% |
| 05/26 | （空売り報告）Nomura International plc 27,700株（0.47%）-0.17%義務消失 |
| 05/25 | 2,350 | 2,369 | 2,305 | 2,309 | -1.11% | 34,500 | 134億7809万 | -18.47% |
| 05/25 | （空売り報告）Nomura International plc 37,500株（0.64%）-0.06% |
| 05/22 | 2,395 | 2,410 | 2,309 | 2,335 | -1.18% | 33,600 | 136億2986万 | -18.44% |
| 05/21 | 2,340 | 2,395 | 2,340 | 2,363 | +1.29% | 26,000 | 137億9330万 | -18.29% |
| 05/20 | 2,360 | 2,387 | 2,328 | 2,333 | -0.93% | 30,800 | 136億1818万 | -20.16% |
| 05/19 | 2,359 | 2,408 | 2,312 | 2,355 | -4% | 76,700 | 137億4660万 | -20.36% |
| 05/19 | （空売り報告）Nomura International plc 41,400株（0.7%）+0.1% |
| 05/18 | 2,453 | 2,509 | 2,453 | 2,453 | -16.93% | 114,500 | 143億1865万 | -18.04% |
| 05/15 | （IR情報）15:50 配当方針の変更及び株主優待制度の廃止に関するお知らせ |
| 05/15 | （IR情報）15:50 中期経営計画(2026～2028年度)の策定に関するお知らせ |
| 05/15 | （IR情報）15:50 剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）15:50 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 3,010 | 3,030 | 2,944 | 2,953 | +0.17% | 27,800 | 172億3725万 | -2.22% |
| 05/14 | 2,972 | 2,993 | 2,936 | 2,948 | -1.37% | 16,700 | 172億806万 | -2.61% |
| 05/13 | 3,050 | 3,055 | 2,986 | 2,989 | -1.52% | 12,200 | 174億4739万 | -1.52% |
| 05/12 | 3,060 | 3,110 | 3,015 | 3,035 | -0.33% | 23,000 | 177億1590万 | -0.13% |
| 05/12 | （空売り報告）Nomura International plc 35,400株（0.6%）+0.03% |
| 05/11 | 3,025 | 3,060 | 3,020 | 3,045 | +1.33% | 14,300 | 177億7427万 | -0.03% |
| 05/11 | （空売り報告）Nomura International plc 33,400株（0.57%）-0.04% |
| 05/08 | 2,986 | 3,050 | 2,969 | 3,005 | +1.11% | 14,200 | 175億4078万 | -1.41% |
| 05/08 | （空売り報告）Nomura International plc 36,100株（0.61%）+0.02% |
| 05/07 | 2,928 | 2,995 | 2,928 | 2,972 | +2.2% | 14,600 | 173億4815万 | -2.81% |
| 05/01 | 2,882 | 2,918 | 2,860 | 2,908 | +0.9% | 12,000 | 169億7457万 | -5.46% |
| 05/01 | （空売り報告）Nomura International plc 34,800株（0.59%）-0.01% |
| 04/30 | 2,975 | 2,988 | 2,882 | 2,882 | -2.86% | 20,900 | 168億2281万 | -6.97% |
| 04/28 | 2,915 | 2,980 | 2,915 | 2,967 | +1.44% | 11,800 | 173億1897万 | -5% |
| 04/27 | 2,898 | 2,939 | 2,890 | 2,925 | +0.69% | 22,000 | 170億7381万 | -6.88% |
| 04/27 | （空売り報告）Nomura International plc 35,300株（0.6%）+0.04% |
| 04/24 | 2,953 | 2,958 | 2,905 | 2,905 | -2.88% | 29,200 | 169億5706万 | -8.01% |
| 04/24 | （空売り報告）Nomura International plc 33,200株（0.56%）再IN |
| 04/23 | 2,998 | 3,030 | 2,960 | 2,991 | +0.27% | 17,800 | 174億5906万 | -6% |
| 04/22 | 2,980 | 3,000 | 2,928 | 2,983 | +0.37% | 18,700 | 174億1236万 | -6.98% |
| 04/21 | 3,025 | 3,025 | 2,960 | 2,972 | -0.93% | 18,700 | 173億4815万 | -7.99% |
| 04/20 | 3,055 | 3,060 | 2,986 | 3,000 | -0.99% | 32,200 | 175億1160万 | -7.83% |
| 04/17 | 3,080 | 3,095 | 2,990 | 3,030 | -1.94% | 32,100 | 176億8671万 | -7.54% |
| 04/16 | 3,075 | 3,185 | 3,075 | 3,090 | +1.15% | 26,500 | 180億3694万 | -6.42% |
| 04/15 | 3,095 | 3,175 | 3,055 | 3,055 | -0.49% | 21,200 | 178億3264万 | -8.29% |
| 04/14 | 3,085 | 3,135 | 3,060 | 3,070 | +0.16% | 9,900 | 179億2020万 | -8.52% |
| 04/13 | 3,090 | 3,105 | 3,030 | 3,065 | -1.61% | 22,000 | 178億9101万 | -9.19% |
| 04/10 | 3,215 | 3,215 | 3,095 | 3,115 | -2.96% | 19,800 | 181億8287万 | -8.38% |
| 04/09 | 3,285 | 3,295 | 3,200 | 3,210 | -1.68% | 11,800 | 187億3741万 | -6.2% |
| 04/08 | 3,155 | 3,265 | 3,155 | 3,265 | +4.65% | 24,000 | 190億5845万 | -4.92% |
| 04/07 | 3,130 | 3,190 | 3,100 | 3,120 | -0.16% | 16,900 | 182億1206万 | -9.49% |
| 04/06 | 3,145 | 3,195 | 3,125 | 3,125 | -0.64% | 8,600 | 182億4125万 | -9.89% |
| 04/03 | 3,120 | 3,175 | 3,120 | 3,145 | +1.45% | 16,300 | 183億5799万 | -10.01% |
| 04/02 | 3,240 | 3,245 | 3,095 | 3,100 | -3.13% | 26,900 | 180億9532万 | -11.81% |
| 04/01 | （IR情報）15:30 自治体システム標準仕様に準拠した「Reams（リームス）」移行完了に関するお知らせ |
| 04/01 | 3,120 | 3,220 | 3,120 | 3,200 | +3.23% | 22,700 | 186億7904万 | -9.6% |
| 03/31 | 3,235 | 3,235 | 3,080 | 3,100 | -4.76% | 40,900 | 180億9532万 | -12.87% |
| 03/30 | 3,180 | 3,290 | 3,175 | 3,255 | -4.55% | 25,700 | 190億8万 | -9.15% |
| 03/27 | 3,405 | 3,460 | 3,405 | 3,410 | -1.45% | 24,100 | 199億485万 | -5.36% |
| 03/26 | 3,505 | 3,520 | 3,455 | 3,460 | -1.28% | 7,800 | 201億9671万 | -4.37% |
| 03/25 | 3,495 | 3,545 | 3,450 | 3,505 | +1.89% | 26,000 | 204億5938万 | -3.23% |
| 03/24 | 3,490 | 3,520 | 3,410 | 3,440 | +2.69% | 13,300 | 200億7996万 | -5% |
| 03/23 | 3,450 | 3,450 | 3,335 | 3,350 | -3.87% | 24,100 | 195億5462万 | -7.51% |
| 03/19 | 3,570 | 3,610 | 3,485 | 3,485 | -3.73% | 16,800 | 203億4264万 | -3.99% |
| 03/18 | 3,595 | 3,620 | 3,570 | 3,620 | +1.26% | 7,400 | 211億3066万 | -0.28% |
| 03/17 | 3,680 | 3,680 | 3,540 | 3,575 | -0.56% | 16,700 | 208億6799万 | -1.57% |
| 03/16 | 3,540 | 3,625 | 3,515 | 3,595 | +1.27% | 23,200 | 209億8473万 | -1.07% |
| 03/13 | 3,570 | 3,615 | 3,550 | 3,550 | -2.34% | 20,900 | 207億2206万 | -2.58% |
| 03/12 | 3,810 | 3,810 | 3,610 | 3,635 | -4.72% | 33,000 | 212億1822万 | -0.63% |
| 03/11 | 3,760 | 3,865 | 3,760 | 3,815 | +3.25% | 40,500 | 222億6891万 | +4.15% |
| 03/10 | 3,630 | 3,715 | 3,600 | 3,695 | +4.23% | 23,200 | 215億6845万 | +0.93% |
| 03/09 | 3,585 | 3,585 | 3,465 | 3,545 | -3.93% | 38,700 | 206億9287万 | -2.48% |
| 03/06 | 3,660 | 3,690 | 3,600 | 3,690 | +0.82% | 11,800 | 215億3926万 | +1.99% |
| 03/05 | 3,595 | 3,690 | 3,575 | 3,660 | +4.42% | 35,100 | 213億6415万 | +1.69% |
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。
