2024 |
09/19 | 597 | 612 | 597 | 607 | +2.88% | 115,200 | 335億550万 | -1.14% |
09/18 | 591 | 595 | 581 | 590 | +0.85% | 80,000 | 325億6713万 | -3.91% |
09/17 | 600 | 601 | 576 | 585 | -1.68% | 99,400 | 322億9113万 | -4.72% |
09/17 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 276,687株(0.5%)再IN |
09/13 | 601 | 603 | 594 | 595 | -1.49% | 58,600 | 328億4312万 | -3.09% |
09/13 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 275,787株(0.49%)-0.01%義務消失 |
09/12 | 592 | 605 | 592 | 604 | +3.07% | 91,800 | 333億3991万 | -1.63% |
09/12 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 276,287株(0.5%)再IN |
09/11 | 606 | 606 | 578 | 586 | -4.09% | 184,100 | 323億4633万 | -4.4% |
09/10 | 611 | 617 | 606 | 611 | -0.49% | 53,200 | 337億2630万 | -0.16% |
09/09 | 597 | 615 | 590 | 614 | +1.49% | 122,100 | 338億9189万 | +0.66% |
09/06 | 622 | 623 | 601 | 605 | -2.89% | 169,100 | 333億9510万 | -0.82% |
09/05 | 633 | 655 | 621 | 623 | -1.27% | 177,500 | 343億8868万 | +1.96% |
09/05 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 270,587株(0.49%)-0.01%義務消失 |
09/04 | 642 | 649 | 629 | 631 | -3.96% | 184,400 | 348億3027万 | +2.77% |
09/03 | 639 | 663 | 633 | 657 | +3.79% | 176,600 | 362億6543万 | +6.83% |
09/02 | 635 | 641 | 624 | 633 | +1.12% | 147,200 | 349億4066万 | +2.76% |
08/30 | 633 | 633 | 620 | 626 | -0.16% | 119,400 | 345億5427万 | +1.46% |
08/29 | 630 | 645 | 625 | 627 | -0.48% | 142,500 | 346億947万 | +1.46% |
08/28 | 636 | 642 | 625 | 630 | -1.25% | 179,200 | 347億7507万 | +1.78% |
08/27 | 641 | 645 | 635 | 638 | -0.93% | 76,600 | 352億1666万 | +2.74% |
08/26 | 627 | 647 | 622 | 644 | +1.9% | 161,700 | 355億4785万 | +3.37% |
08/23 | 644 | 644 | 619 | 632 | +0.16% | 130,900 | 348億8546万 | +0.96% |
08/22 | 624 | 646 | 617 | 631 | +1.12% | 154,200 | 348億3027万 | +0.48% |
08/21 | 628 | 632 | 615 | 624 | -0.64% | 139,100 | 344億2579万 | -1.27% |
08/20 | 589 | 639 | 589 | 628 | +10.37% | 364,000 | 346億4646万 | -1.1% |
08/19 | 585 | 585 | 568 | 569 | -4.05% | 198,300 | 313億9146万 | -10.68% |
08/16 | 589 | 597 | 576 | 593 | +3.49% | 205,500 | 327億1553万 | -7.49% |
08/15 | (IR情報)15:00 佐賀県武雄市の「令和6年度武雄市公式スーパーアプリ構築業務」の受託者としてオプティムが選定されました |
08/15 | 563 | 577 | 551 | 573 | -5.45% | 400,200 | 316億1214万 | -11.02% |
08/14 | (IR情報)15:00 2025年3月期第1四半期決算短信補足説明資料 |
08/14 | (IR情報)15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
08/14 | 600 | 606 | 585 | 606 | +1.68% | 111,700 | 334億3273万 | -6.63% |
08/13 | 592 | 598 | 582 | 596 | +3.47% | 92,000 | 328億8104万 | -8.59% |
08/09 | 600 | 600 | 567 | 576 | -2.37% | 143,800 | 317億7765万 | -12.2% |
08/08 | 581 | 601 | 579 | 590 | +2.43% | 137,900 | 325億5002万 | -10.61% |
08/07 | 559 | 595 | 557 | 576 | +1.23% | 202,600 | 317億7765万 | -13.25% |
08/06 | 576 | 597 | 550 | 569 | +1.61% | 269,500 | 313億9146万 | -14.95% |
08/05 | 582 | 597 | 511 | 560 | -8.35% | 616,700 | 308億9494万 | -16.79% |
08/02 | 626 | 633 | 611 | 611 | -5.12% | 223,600 | 337億858万 | -10.01% |
08/01 | 674 | 674 | 644 | 644 | -5.29% | 133,200 | 355億2918万 | -5.57% |
07/31 | 669 | 680 | 664 | 680 | +1.95% | 104,200 | 375億1528万 | -0.58% |
07/31 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 279,987株(0.5%)再IN |
07/30 | 673 | 673 | 662 | 667 | -1.62% | 79,100 | 367億9808万 | -2.49% |
07/30 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 275,687株(0.49%)-0.01%義務消失 |
07/29 | 663 | 679 | 659 | 678 | +3.83% | 104,800 | 374億494万 | -0.88% |
07/26 | 653 | 666 | 653 | 653 | +0.46% | 75,600 | 360億2570万 | -4.53% |
07/26 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 278,387株(0.5%)再IN |
07/25 | 660 | 667 | 650 | 650 | -2.55% | 134,100 | 358億6019万 | -4.97% |
07/24 | 680 | 686 | 667 | 667 | -1.91% | 81,200 | 367億9808万 | -2.49% |
07/24 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 274,687株(0.49%)-0.1%義務消失 |
07/23 | (IR情報)15:00 オプティムの採用サイトから直接ご応募・ご入社いただいた方に、お祝い金最大200万円贈呈する採用キャンペーンを実施いたします |
07/23 | 685 | 694 | 677 | 680 | -1.02% | 82,600 | 375億1528万 | -0.44% |
07/22 | 700 | 700 | 680 | 687 | -1.86% | 122,800 | 379億147万 | +0.88% |
07/19 | 701 | 708 | 696 | 700 | -0.57% | 113,500 | 386億1867万 | +2.94% |
07/18 | 703 | 725 | 700 | 704 | -1.68% | 121,700 | 388億3935万 | +3.83% |
07/18 | (空売り報告)モルガン・スタンレーMUFG証券 266,124株(0.48%)-0.03%義務消失 |
07/17 | 705 | 727 | 705 | 716 | +3.02% | 240,800 | 395億138万 | +5.92% |
07/16 | 697 | 701 | 687 | 695 | +0.14% | 141,600 | 383億4282万 | +3.12% |
07/12 | 661 | 697 | 661 | 694 | +3.89% | 156,400 | 382億8765万 | +3.12% |
07/11 | 678 | 678 | 661 | 668 | +0.6% | 207,000 | 368億5325万 | -0.45% |
07/10 | (IR情報)15:00 「佐賀市公式スーパーアプリ」が日本DX大賞2024「優秀賞」を受賞しました |
07/10 | 696 | 696 | 662 | 664 | -4.18% | 298,600 | 366億3257万 | -1.19% |
07/10 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 329,887株(0.59%)-0.1% |
07/09 | (IR情報)15:00 スマートフォンやAIを活用した顧客・利用者接点のデジタル化プラットフォーム「OPTiM Digital Experience」を提供開始 |
07/09 | 686 | 696 | 685 | 693 | +1.46% | 152,600 | 382億3248万 | +2.97% |
07/08 | 685 | 690 | 681 | 683 | -0.15% | 104,700 | 376億8079万 | +1.49% |
07/08 | (空売り報告)モルガン・スタンレーMUFG証券 282,424株(0.51%)再IN |
07/05 | 684 | 690 | 679 | 684 | 0% | 167,300 | 377億3596万 | +1.48% |
07/04 | 701 | 706 | 684 | 684 | -1.72% | 142,300 | 377億3596万 | +1.48% |
07/03 | 693 | 697 | 690 | 696 | +1.02% | 75,700 | 383億9799万 | +3.26% |
07/02 | 687 | 692 | 680 | 689 | +0.88% | 106,000 | 380億1181万 | +2.38% |
07/02 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 381,787株(0.69%)-0.01% |
07/01 | 708 | 712 | 681 | 683 | -2.57% | 241,100 | 376億8079万 | +1.34% |
07/01 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 389,287株(0.7%)+0.01% |
06/28 | (IR情報)14:00 支配株主等に関する事項について |
06/28 | 706 | 714 | 693 | 701 | +1.3% | 178,900 | 386億7384万 | +3.85% |
06/27 | (IR情報)16:00 上場維持基準の適合に向けた計画に基づく進捗状況について |
06/27 | (IR情報)15:00 世界初 AIを用いた報告書自動作成カメラアプリ「OPTiM Taglet」を発表 |
06/27 | 694 | 698 | 688 | 692 | -0.43% | 148,100 | 381億7731万 | +2.22% |
06/27 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 383,287株(0.69%)-0.03% |
06/26 | 700 | 705 | 687 | 695 | +2.06% | 185,800 | 383億4282万 | +2.36% |
06/25 | 675 | 690 | 670 | 681 | +1.95% | 137,600 | 375億7045万 | -0.15% |
06/24 | 672 | 677 | 665 | 668 | -0.15% | 94,000 | 368億5325万 | -2.62% |
06/21 | 656 | 681 | 655 | 669 | +2.14% | 267,100 | 369億841万 | -3.32% |
06/20 | 642 | 655 | 642 | 655 | +2.18% | 69,100 | 361億3604万 | -5.89% |
06/19 | 650 | 659 | 641 | 641 | -2.14% | 105,500 | 353億6367万 | -8.56% |
06/18 | 649 | 659 | 644 | 655 | +2.34% | 147,700 | 361億3604万 | -7.88% |
06/17 | (IR情報)15:00 MDM・PC管理サービス「Optimal Biz」、テクノ・システム・リサーチの調査レポートにて、9年連続シェアNo.1を獲得 |
06/17 | 648 | 651 | 632 | 640 | -3.32% | 177,700 | 353億850万 | -11.23% |
06/17 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 398,087株(0.72%)+0.1% |
06/14 | 630 | 665 | 625 | 662 | +3.44% | 245,800 | 365億2223万 | -9.56% |
06/13 | (IR情報)15:00 「佐賀市公式スーパーアプリ」が第1回 全国シェアリングシティ大賞「特別賞」を佐賀市、Code for Japanと共に受賞しました |
06/13 | 650 | 656 | 640 | 640 | -1.84% | 172,300 | 353億850万 | -13.75% |
06/13 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 346,687株(0.62%)+0.09% |
06/12 | 656 | 669 | 647 | 652 | -0.76% | 167,300 | 359億7053万 | -13.3% |
06/11 | 670 | 672 | 655 | 657 | -1.94% | 137,700 | 362億4638万 | -13.89% |
06/11 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 296,487株(0.53%)再IN |
06/10 | 658 | 672 | 653 | 670 | +1.21% | 156,000 | 369億6358万 | -13.32% |
06/07 | 667 | 673 | 660 | 662 | -1.93% | 155,800 | 365億2223万 | -15.35% |
06/06 | 704 | 704 | 675 | 675 | -2.74% | 168,000 | 372億3943万 | -14.66% |
06/05 | 707 | 707 | 694 | 694 | -1.84% | 136,200 | 382億8765万 | -13.25% |
06/04 | 700 | 720 | 695 | 707 | +0.14% | 162,500 | 390億486万 | -12.5% |
06/03 | 683 | 725 | 682 | 706 | +4.28% | 214,600 | 389億4969万 | -13.37% |
05/31 | 674 | 679 | 660 | 677 | +0.3% | 211,700 | 373億4977万 | -17.74% |
05/30 | 679 | 685 | 670 | 675 | -2.03% | 208,100 | 372億3943万 | -18.87% |
05/29 | 705 | 707 | 689 | 689 | -1.71% | 178,900 | 380億1181万 | -17.98% |
05/28 | 713 | 723 | 701 | 701 | -2.23% | 167,000 | 386億7384万 | -17.33% |
05/27 | 742 | 742 | 715 | 717 | -3.76% | 216,200 | 395億5655万 | -16.24% |
05/24 | 746 | 753 | 740 | 745 | -1.06% | 121,100 | 411億130万 | -13.67% |
05/23 | 766 | 766 | 752 | 753 | -2.21% | 126,500 | 415億4266万 | -13.35% |
05/22 | 780 | 784 | 768 | 770 | -1.28% | 139,500 | 424億8054万 | -12.1% |
05/21 | (IR情報)15:00 2024年3月期決算説明会資料 |
05/21 | 812 | 814 | 780 | 780 | -2.5% | 137,100 | 430億2732万 | -11.66% |
05/20 | 779 | 810 | 771 | 800 | +2.96% | 193,900 | 441億3058万 | -10.01% |
05/17 | 791 | 807 | 776 | 777 | -1.77% | 167,300 | 428億6183万 | -13.18% |
05/16 | 850 | 853 | 790 | 791 | -9.39% | 478,500 | 436億3411万 | -12.31% |
05/15 | (IR情報)16:15 2024年3月期通期決算短信補足説明資料 |
05/15 | (IR情報)16:15 2024年3月期決算短信〔日本基準〕(連結) |
05/15 | 929 | 930 | 872 | 873 | -5.21% | 285,600 | 481億5750万 | -3.96% |
05/14 | 919 | 926 | 910 | 921 | +1.88% | 125,400 | 508億533万 | +0.99% |
05/13 | 904 | 906 | 891 | 904 | -0.22% | 89,800 | 498億6756万 | -1.09% |
05/10 | 920 | 920 | 899 | 906 | +0.11% | 63,900 | 499億7788万 | -1.2% |
05/09 | 920 | 920 | 899 | 905 | -1.2% | 74,200 | 499億2272万 | -1.74% |
05/08 | 902 | 935 | 901 | 916 | +0.55% | 165,400 | 505億2952万 | -1.08% |
05/07 | 904 | 921 | 901 | 911 | +2.24% | 142,300 | 502億5370万 | -2.15% |
05/02 | 883 | 893 | 879 | 891 | +0.45% | 38,500 | 491億5043万 | -4.81% |
05/01 | 891 | 891 | 882 | 887 | -1.11% | 85,100 | 489億2978万 | -5.84% |
04/30 | 905 | 905 | 892 | 897 | -0.11% | 57,400 | 494億8141万 | -5.48% |
04/26 | 885 | 898 | 877 | 898 | +1.01% | 60,000 | 495億3658万 | -5.87% |
04/25 | 896 | 902 | 889 | 889 | -1.22% | 49,000 | 490億4011万 | -7.4% |