| 2026 |
| 03/31 | 955 | 980 | 955 | 973 | +1.67% | 24,400 | 111億738万 | -9.99% |
| 03/30 | 969 | 969 | 941 | 957 | -4.2% | 47,600 | 109億2473万 | -12.12% |
| 03/27 | （IR情報）14:00 役員の選任に関するお知らせ |
| 03/27 | 984 | 1,003 | 979 | 999 | +1.42% | 28,200 | 114億419万 | -9.1% |
| 03/26 | 998 | 999 | 977 | 985 | -1.3% | 32,900 | 112億4437万 | -11.02% |
| 03/25 | 1,012 | 1,012 | 990 | 998 | 0% | 38,800 | 113億9277万 | -10.57% |
| 03/24 | 981 | 999 | 974 | 998 | +4.94% | 57,900 | 113億9277万 | -11.13% |
| 03/23 | 987 | 987 | 940 | 951 | -5.28% | 160,300 | 108億5624万 | -15.99% |
| 03/19 | 1,026 | 1,054 | 1,000 | 1,004 | -3.46% | 88,500 | 114億6127万 | -12.39% |
| 03/18 | 1,050 | 1,050 | 1,025 | 1,040 | +0.1% | 56,100 | 118億7223万 | -10.19% |
| 03/17 | 1,047 | 1,059 | 1,029 | 1,039 | -0.67% | 60,700 | 118億6081万 | -10.97% |
| 03/16 | （IR情報）14:00 当社取締役会の実効性に関する評価結果の概要について |
| 03/16 | 1,040 | 1,060 | 1,030 | 1,046 | -0.38% | 68,200 | 119億4072万 | -11.13% |
| 03/13 | 1,070 | 1,079 | 1,045 | 1,050 | -3.4% | 61,700 | 119億8638万 | -11.62% |
| 03/12 | 1,106 | 1,106 | 1,075 | 1,087 | -1.98% | 79,600 | 124億876万 | -9.27% |
| 03/11 | 1,138 | 1,139 | 1,090 | 1,109 | -1.51% | 96,800 | 126億5990万 | -8.2% |
| 03/10 | 1,111 | 1,126 | 1,099 | 1,126 | +3.11% | 21,600 | 128億5397万 | -7.33% |
| 03/09 | （IR情報）18:00 「健康経営優良法人2026（大規模法人部門）」認定に関するお知らせ |
| 03/09 | 1,105 | 1,105 | 1,067 | 1,092 | -4.55% | 48,600 | 124億6584万 | -10.64% |
| 03/06 | 1,145 | 1,170 | 1,136 | 1,144 | -0.44% | 14,200 | 130億5945万 | -6.99% |
| 03/05 | 1,140 | 1,167 | 1,136 | 1,149 | +4.36% | 40,100 | 131億1653万 | -7.11% |
| 03/04 | （IR情報）14:00 2025年12月期決算説明会 |
| 03/04 | 1,144 | 1,151 | 1,092 | 1,101 | -5.49% | 95,100 | 125億6858万 | -11.5% |
| 03/03 | 1,183 | 1,195 | 1,164 | 1,165 | -1.69% | 25,000 | 132億9918万 | -7.02% |
| 03/02 | 1,209 | 1,210 | 1,178 | 1,185 | -2.39% | 39,900 | 135億2749万 | -5.88% |
| 02/27 | （IR情報）10:10 「QommonsAI LGWAN接続サービス」提供開始に関するお知らせ |
| 02/27 | 1,217 | 1,228 | 1,208 | 1,214 | -0.16% | 14,600 | 138億5854万 | -4.03% |
| 02/26 | 1,200 | 1,234 | 1,195 | 1,216 | +1.25% | 31,200 | 138億8137万 | -4.25% |
| 02/25 | （IR情報）14:00 従業員持株会向け譲渡制限付株式インセンティブ制度の導入に関するお知らせ |
| 02/25 | （IR情報）14:00 中期経営計画策定に関するお知らせ |
| 02/25 | 1,190 | 1,230 | 1,177 | 1,201 | +0.59% | 61,200 | 137億1014万 | -5.88% |
| 02/24 | 1,178 | 1,200 | 1,174 | 1,194 | +0.93% | 57,400 | 136億3023万 | -6.94% |
| 02/20 | 1,195 | 1,218 | 1,183 | 1,183 | -1.5% | 72,100 | 135億466万 | -8.22% |
| 02/19 | 1,208 | 1,215 | 1,190 | 1,201 | -0.58% | 20,100 | 137億1014万 | -7.33% |
| 02/18 | 1,200 | 1,212 | 1,191 | 1,208 | +0.67% | 27,500 | 137億9005万 | -7.15% |
| 02/17 | （IR情報）10:00 ミスターマックスで「商品棚のリアルタイム・デジタルツイン」を実現する実証実験を開始 |
| 02/17 | 1,175 | 1,211 | 1,166 | 1,200 | +3% | 39,100 | 136億9872万 | -8.12% |
| 02/16 | 1,210 | 1,236 | 1,115 | 1,165 | -4.43% | 185,500 | 132億9533万 | -11.2% |
| 02/13 | （IR情報）14:00 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 02/13 | （IR情報）14:00 役員の異動に関するお知らせ |
| 02/13 | （IR情報）14:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）14:00 中期経営計画の発表時期に関するお知らせ |
| 02/13 | 1,310 | 1,321 | 1,211 | 1,219 | -6.73% | 197,400 | 139億1160万 | -7.51% |
| 02/12 | 1,308 | 1,325 | 1,301 | 1,307 | +0.54% | 22,800 | 149億1588万 | -1.21% |
| 02/10 | 1,287 | 1,310 | 1,276 | 1,300 | +1.72% | 33,000 | 148億3600万 | -1.89% |
| 02/09 | 1,280 | 1,286 | 1,263 | 1,278 | -0.31% | 44,200 | 145億8493万 | -3.62% |
| 02/06 | 1,311 | 1,313 | 1,281 | 1,282 | -3.32% | 59,500 | 146億3058万 | -3.54% |
| 02/05 | 1,310 | 1,340 | 1,310 | 1,326 | +1.22% | 12,600 | 151億3272万 | -0.38% |
| 02/04 | 1,327 | 1,327 | 1,307 | 1,310 | -0.46% | 24,900 | 149億5012万 | -1.65% |
| 02/03 | 1,313 | 1,328 | 1,305 | 1,316 | +1.23% | 13,600 | 150億1859万 | -1.35% |
| 02/02 | 1,300 | 1,318 | 1,296 | 1,300 | 0% | 29,100 | 148億3600万 | -2.62% |
| 01/30 | 1,291 | 1,305 | 1,291 | 1,300 | +0.31% | 12,400 | 148億3600万 | -2.77% |
| 01/29 | 1,301 | 1,304 | 1,291 | 1,296 | -1.29% | 16,400 | 147億9035万 | -3.14% |
| 01/28 | 1,307 | 1,315 | 1,292 | 1,313 | -0.23% | 27,100 | 149億8436万 | -1.94% |
| 01/27 | 1,318 | 1,326 | 1,308 | 1,316 | -0.23% | 7,700 | 150億1859万 | -1.79% |
| 01/26 | 1,328 | 1,328 | 1,307 | 1,319 | -1.2% | 25,100 | 150億5283万 | -1.57% |
| 01/23 | 1,330 | 1,345 | 1,328 | 1,335 | 0% | 17,100 | 152億3543万 | -0.45% |
| 01/22 | 1,330 | 1,340 | 1,325 | 1,335 | +0.53% | 16,100 | 152億3543万 | -0.45% |
| 01/21 | 1,361 | 1,361 | 1,327 | 1,328 | -3.07% | 35,200 | 151億5554万 | -0.82% |
| 01/20 | 1,395 | 1,400 | 1,369 | 1,370 | -0.36% | 40,600 | 156億3486万 | +2.39% |
| 01/19 | （IR情報）14:30 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 01/19 | 1,350 | 1,381 | 1,349 | 1,375 | +1.85% | 31,400 | 156億9192万 | +3% |
| 01/16 | 1,359 | 1,359 | 1,336 | 1,350 | +0.07% | 20,900 | 154億661万 | +1.35% |
| 01/15 | 1,330 | 1,353 | 1,330 | 1,349 | +1.35% | 47,800 | 153億9520万 | +1.35% |
| 01/14 | 1,330 | 1,342 | 1,325 | 1,331 | -0.22% | 19,000 | 151億8978万 | +0.08% |
| 01/13 | 1,343 | 1,344 | 1,328 | 1,334 | 0% | 12,500 | 152億2402万 | +0.3% |
| 01/09 | 1,335 | 1,343 | 1,329 | 1,334 | +0.3% | 10,800 | 152億2402万 | +0.3% |
| 01/08 | 1,347 | 1,348 | 1,326 | 1,330 | -0.75% | 25,100 | 151億7837万 | 0% |
| 01/07 | 1,346 | 1,374 | 1,340 | 1,340 | -0.45% | 69,700 | 152億9249万 | +0.68% |
| 01/06 | 1,324 | 1,355 | 1,324 | 1,346 | +1.36% | 22,700 | 153億6096万 | +0.98% |
| 01/05 | 1,350 | 1,350 | 1,325 | 1,328 | -1.63% | 22,500 | 151億5554万 | -0.45% |
| 2025 |
| 12/30 | 1,345 | 1,352 | 1,332 | 1,350 | +0.37% | 16,500 | 154億661万 | +1.05% |
| 12/29 | 1,347 | 1,347 | 1,330 | 1,345 | -0.52% | 36,300 | 153億4955万 | +0.75% |
| 12/26 | 1,359 | 1,359 | 1,350 | 1,352 | 0% | 72,300 | 154億2944万 | +1.27% |
| 12/25 | 1,345 | 1,357 | 1,341 | 1,352 | +0.67% | 30,300 | 154億2944万 | +1.43% |
| 12/24 | 1,347 | 1,355 | 1,342 | 1,343 | -0.07% | 30,600 | 153億2673万 | +0.83% |
| 12/23 | 1,334 | 1,358 | 1,334 | 1,344 | +0.75% | 19,300 | 153億3814万 | +0.98% |
| 12/22 | 1,341 | 1,345 | 1,331 | 1,334 | +0.08% | 43,400 | 152億2402万 | +0.23% |
| 12/19 | 1,315 | 1,337 | 1,312 | 1,333 | +1.37% | 20,500 | 152億1260万 | +0.15% |
| 12/18 | 1,320 | 1,330 | 1,307 | 1,315 | -1.42% | 38,500 | 150億718万 | -1.35% |
| 12/17 | 1,330 | 1,340 | 1,323 | 1,334 | +0.23% | 26,200 | 152億2402万 | -0.22% |
| 12/16 | 1,320 | 1,337 | 1,300 | 1,331 | +0.08% | 43,900 | 151億8978万 | -0.37% |
| 12/15 | （IR情報）14:00 「RetailPro Prism」、香港の電子決済サービス「Octopus」と連携開始～多言語対応POSで日本企業の東アジア・ASEAN地域進出を強力サポート～ |
| 12/15 | 1,307 | 1,339 | 1,306 | 1,330 | +1.76% | 38,900 | 151億7837万 | -0.82% |
| 12/12 | 1,288 | 1,308 | 1,288 | 1,307 | +1.48% | 19,700 | 149億1588万 | -2.83% |
| 12/11 | 1,308 | 1,325 | 1,288 | 1,288 | -0.92% | 27,200 | 146億9905万 | -4.45% |
| 12/10 | 1,296 | 1,309 | 1,290 | 1,300 | +0.31% | 29,700 | 148億3600万 | -3.92% |
| 12/09 | 1,313 | 1,314 | 1,295 | 1,296 | -1.59% | 57,100 | 147億9035万 | -4.57% |
| 12/08 | 1,333 | 1,338 | 1,312 | 1,317 | -0.6% | 27,500 | 150億3001万 | -3.52% |
| 12/05 | 1,334 | 1,334 | 1,321 | 1,325 | -0.6% | 22,100 | 151億2130万 | -3.28% |
| 12/04 | 1,337 | 1,347 | 1,331 | 1,333 | -0.3% | 13,500 | 152億1260万 | -2.98% |
| 12/03 | 1,337 | 1,345 | 1,327 | 1,337 | 0% | 16,100 | 152億5825万 | -3.12% |
| 12/02 | 1,358 | 1,367 | 1,335 | 1,337 | -1.84% | 23,500 | 152億5825万 | -3.6% |
| 12/01 | 1,380 | 1,390 | 1,354 | 1,362 | -1.09% | 23,400 | 155億4356万 | -2.16% |
| 11/28 | 1,375 | 1,393 | 1,370 | 1,377 | +0.15% | 12,800 | 157億1474万 | -1.43% |
| 11/27 | 1,380 | 1,397 | 1,373 | 1,375 | -0.36% | 37,500 | 156億9192万 | -1.86% |
| 11/26 | 1,358 | 1,389 | 1,342 | 1,380 | +3.45% | 68,800 | 157億4898万 | -1.78% |
| 11/25 | 1,354 | 1,355 | 1,318 | 1,334 | +0.08% | 49,100 | 152億2402万 | -5.32% |
| 11/21 | 1,297 | 1,338 | 1,296 | 1,333 | +1.06% | 35,100 | 152億1260万 | -5.59% |
| 11/20 | 1,330 | 1,355 | 1,318 | 1,319 | +0.46% | 60,000 | 150億5283万 | -6.98% |
| 11/19 | 1,322 | 1,340 | 1,310 | 1,313 | -1.2% | 39,500 | 149億8436万 | -7.79% |
| 11/18 | 1,321 | 1,345 | 1,316 | 1,329 | -0.82% | 44,400 | 151億6695万 | -7% |
| 11/17 | 1,323 | 1,340 | 1,303 | 1,340 | +0.37% | 45,200 | 152億9249万 | -6.62% |
| 11/14 | 1,345 | 1,359 | 1,328 | 1,335 | -2.55% | 88,300 | 152億3543万 | -7.29% |
| 11/13 | 1,390 | 1,420 | 1,365 | 1,370 | -3.52% | 131,100 | 156億3486万 | -5.32% |
| 11/12 | 1,363 | 1,433 | 1,333 | 1,420 | +8.4% | 219,300 | 162億547万 | -2.2% |
| 11/11 | （IR情報）14:00 2025年12月期第3四半期決算説明資料 |
| 11/11 | （IR情報）14:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/11 | 1,483 | 1,529 | 1,252 | 1,310 | -10.34% | 565,800 | 149億5012万 | -9.97% |
| 11/10 | 1,420 | 1,475 | 1,420 | 1,461 | +3.11% | 76,800 | 166億7338万 | 0% |
| 11/07 | 1,400 | 1,431 | 1,400 | 1,417 | +1.43% | 35,000 | 161億7124万 | -2.75% |
| 11/06 | 1,426 | 1,426 | 1,387 | 1,397 | -0.64% | 25,400 | 159億4299万 | -3.99% |
| 11/05 | 1,435 | 1,439 | 1,370 | 1,406 | -2.23% | 58,400 | 160億4570万 | -3.5% |
| 11/04 | 1,467 | 1,467 | 1,432 | 1,438 | -1.44% | 24,200 | 164億1090万 | -1.51% |
| 10/31 | 1,446 | 1,480 | 1,445 | 1,459 | +1.11% | 33,600 | 166億5055万 | -0.41% |
| 10/30 | 1,425 | 1,462 | 1,425 | 1,443 | +0.84% | 20,300 | 164億6796万 | -1.7% |
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。
