| 2026 |
| 03/06 | 531 | 552 | 531 | 545 | +3.81% | 458,600 | 347億9770万 | +0.18% |
| 03/05 | 525 | 531 | 518 | 525 | +3.96% | 442,300 | 335億2072万 | -3.67% |
| 03/04 | 525 | 527 | 498 | 505 | -3.99% | 588,100 | 322億4374万 | -8.01% |
| 03/03 | 536 | 539 | 525 | 526 | -0.94% | 271,000 | 335億8457万 | -4.88% |
| 03/02 | 548 | 549 | 529 | 531 | -4.84% | 273,000 | 339億381万 | -4.67% |
| 02/27 | 560 | 574 | 554 | 558 | +1.45% | 413,000 | 356億2774万 | -0.36% |
| 02/26 | 532 | 553 | 532 | 550 | +2.23% | 441,600 | 351億1695万 | -2.14% |
| 02/25 | 527 | 542 | 520 | 538 | +4.06% | 283,400 | 343億5076万 | -4.78% |
| 02/24 | 565 | 565 | 506 | 517 | -9.3% | 513,500 | 330億993万 | -9.14% |
| 02/20 | 583 | 589 | 569 | 570 | -2.4% | 333,300 | 363億8025万 | -0.7% |
| 02/19 | 560 | 588 | 555 | 584 | +5.42% | 340,100 | 372億7380万 | +1.04% |
| 02/18 | 537 | 560 | 537 | 554 | +5.12% | 246,400 | 353億5905万 | -4.65% |
| 02/17 | 537 | 542 | 520 | 527 | -2.77% | 296,100 | 336億3577万 | -10.07% |
| 02/16 | 556 | 568 | 540 | 542 | +5.04% | 536,800 | 345億9315万 | -8.45% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 522 | 527 | 514 | 516 | -4.09% | 340,100 | 329億3370万 | -13.86% |
| 02/12 | 547 | 554 | 535 | 538 | -2.54% | 350,600 | 343億3785万 | -11.07% |
| 02/10 | 528 | 557 | 525 | 552 | +5.54% | 280,600 | 352億3140万 | -9.66% |
| 02/09 | 535 | 535 | 518 | 523 | -2.06% | 418,500 | 333億8047万 | -15.24% |
| 02/06 | 523 | 536 | 512 | 534 | -0.93% | 502,500 | 340億8255万 | -14.42% |
| 02/05 | 535 | 543 | 525 | 539 | +0.94% | 443,200 | 344億167万 | -14.17% |
| 02/04 | 571 | 571 | 533 | 534 | -8.09% | 881,500 | 340億8255万 | -15.64% |
| 02/03 | 570 | 585 | 567 | 581 | +3.75% | 284,400 | 370億8232万 | -8.93% |
| 02/02 | （IR情報）16:00 一般社団法人 日本経済団体連合会（経団連）入会に関するお知らせ |
| 02/02 | 570 | 581 | 557 | 560 | -1.75% | 355,400 | 357億4200万 | -12.64% |
| 01/30 | 572 | 575 | 560 | 570 | -2.06% | 635,300 | 363億8025万 | -11.49% |
| 01/29 | 576 | 584 | 569 | 582 | +0.52% | 642,900 | 371億4615万 | -10.05% |
| 01/28 | 597 | 599 | 576 | 579 | -4.61% | 430,700 | 369億5467万 | -10.51% |
| 01/27 | 612 | 617 | 602 | 607 | -1.3% | 176,800 | 387億4177万 | -6.33% |
| 01/26 | 620 | 622 | 607 | 615 | -1.13% | 204,600 | 392億5237万 | -4.95% |
| 01/23 | 622 | 639 | 617 | 622 | +2.3% | 373,100 | 396億9915万 | -3.57% |
| 01/22 | （IR情報）15:30 ULSコンサルティング、みずほ証券のAI駆動開発推進を支援～大手金融機関として国内初となる大規模Devin導入プロジェクトを全面的にサポート～に関するお知らせ |
| 01/22 | 609 | 612 | 596 | 608 | -0.33% | 258,600 | 388億560万 | -5.3% |
| 01/21 | 601 | 614 | 599 | 610 | -1.77% | 247,400 | 389億3325万 | -4.84% |
| 01/20 | 631 | 638 | 621 | 621 | -2.66% | 278,000 | 396億3532万 | -2.82% |
| 01/19 | 638 | 645 | 625 | 638 | -0.93% | 384,300 | 407億2035万 | +0.31% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 313,290株（0.49%）-0.05%義務消失 |
| 01/16 | 655 | 657 | 637 | 644 | -2.28% | 286,800 | 411億330万 | +1.74% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 345,290株（0.54%）-0.13% |
| 01/15 | 654 | 669 | 653 | 659 | -0.6% | 331,800 | 420億6067万 | +4.77% |
| 01/14 | 680 | 683 | 652 | 663 | -3.07% | 299,400 | 423億1597万 | +6.08% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 427,790株（0.67%）-0.05% |
| 01/13 | 693 | 699 | 684 | 684 | -0.73% | 290,800 | 436億5630万 | +10.14% |
| 01/09 | 690 | 697 | 674 | 689 | -0.86% | 272,500 | 439億7542万 | +11.85% |
| 01/08 | 694 | 704 | 690 | 695 | +1.02% | 379,100 | 443億5837万 | +13.75% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 460,190株（0.72%）+0.11% |
| 01/07 | 680 | 705 | 677 | 688 | +0.58% | 399,300 | 439億1160万 | +13.53% |
| 01/06 | 701 | 709 | 675 | 684 | -2.29% | 581,000 | 436億5630万 | +13.62% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 392,890株（0.61%）+0.1% |
| 01/05 | 692 | 710 | 686 | 700 | +2.64% | 661,600 | 446億7750万 | +17.06% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 328,090株（0.51%）新規 |
| 2025 |
| 12/30 | 667 | 686 | 664 | 682 | +3.81% | 243,900 | 435億2865万 | +15.01% |
| 12/29 | 660 | 662 | 646 | 657 | -0.76% | 187,700 | 419億3302万 | +11.36% |
| 12/26 | 652 | 666 | 652 | 662 | +1.53% | 214,700 | 422億5215万 | +12.78% |
| 12/25 | 671 | 671 | 646 | 652 | -1.36% | 247,100 | 416億1390万 | +11.64% |
| 12/24 | 638 | 671 | 630 | 661 | +3.44% | 338,700 | 421億8832万 | +13.77% |
| 12/23 | 631 | 649 | 626 | 639 | +2.4% | 311,100 | 407億8417万 | +10.36% |
| 12/22 | 608 | 624 | 605 | 624 | +4.35% | 293,100 | 398億2555万 | +7.96% |
| 12/19 | 597 | 602 | 581 | 598 | +1.87% | 319,700 | 381億6615万 | +3.28% |
| 12/18 | （IR情報）15:30 ULSコンサルティング、ベルーナのDevin活用を支援～自律型AIソフトウェアエンジニア「Devin」を駆使してシステム開発の工数を削減～に関するお知らせ |
| 12/18 | 596 | 599 | 578 | 587 | -2.65% | 465,000 | 374億6410万 | +0.51% |
| 12/17 | 578 | 608 | 568 | 603 | +10.04% | 734,000 | 384億8526万 | +2.73% |
| 12/16 | 556 | 557 | 545 | 548 | -3.18% | 208,600 | 349億7500万 | -6.96% |
| 12/15 | 560 | 566 | 547 | 566 | +0.35% | 166,100 | 361億2381万 | -4.55% |
| 12/12 | 584 | 590 | 560 | 564 | 0% | 316,200 | 359億9617万 | -5.84% |
| 12/11 | （IR情報）15:30 ULSコンサルティング、ミズノの商品開発部門の“自走するDX組織”化を支援に関するお知らせ |
| 12/11 | 561 | 571 | 559 | 564 | +1.81% | 125,900 | 359億9617万 | -6.78% |
| 12/10 | 556 | 565 | 554 | 554 | -0.54% | 94,100 | 353億5794万 | -9.48% |
| 12/09 | 551 | 560 | 550 | 557 | +1.46% | 102,300 | 355億4941万 | -10.16% |
| 12/08 | 545 | 556 | 541 | 549 | -0.54% | 202,400 | 350億3882万 | -12.44% |
| 12/05 | 562 | 562 | 548 | 552 | -1.43% | 215,500 | 352億3029万 | -12.93% |
| 12/04 | 566 | 568 | 555 | 560 | -0.53% | 141,400 | 357億4088万 | -12.5% |
| 12/03 | 551 | 569 | 546 | 563 | +1.26% | 128,400 | 359億3234万 | -12.98% |
| 12/02 | 571 | 573 | 552 | 556 | -2.46% | 328,900 | 354億8558万 | -15.24% |
| 12/01 | 585 | 586 | 570 | 570 | -3.55% | 192,300 | 363億7911万 | -14.16% |
| 11/28 | 582 | 595 | 581 | 591 | +0.51% | 198,500 | 377億1939万 | -12.05% |
| 11/27 | 582 | 593 | 575 | 588 | -0.17% | 171,600 | 375億2792万 | -13.4% |
| 11/26 | 590 | 597 | 580 | 589 | -1.83% | 168,000 | 375億9174万 | -14.26% |
| 11/25 | 587 | 602 | 582 | 600 | +2.74% | 151,800 | 382億9380万 | -13.54% |
| 11/21 | 571 | 589 | 558 | 584 | +0.52% | 280,900 | 372億7263万 | -16.81% |
| 11/20 | 590 | 591 | 577 | 581 | -0.68% | 275,600 | 370億7012万 | -18.28% |
| 11/19 | 595 | 604 | 581 | 585 | -2.34% | 284,300 | 373億2534万 | -18.86% |
| 11/18 | 610 | 612 | 591 | 599 | -3.23% | 267,400 | 382億1859万 | -17.95% |
| 11/17 | 649 | 653 | 600 | 619 | -5.93% | 386,900 | 394億9467万 | -16.35% |
| 11/14 | 691 | 697 | 653 | 658 | -6.13% | 108,800 | 419億8303万 | -12.03% |
| 11/13 | （IR情報）10:00 2026年3月期第2四半期(中間期)決算説明会資料 |
| 11/13 | 678 | 704 | 677 | 701 | +4.94% | 184,300 | 447億2660万 | -7.15% |
| 11/12 | 656 | 668 | 648 | 668 | +1.52% | 295,900 | 426億2107万 | -11.87% |
| 11/11 | 660 | 671 | 640 | 658 | +0.3% | 160,600 | 419億8303万 | -13.53% |
| 11/10 | 629 | 682 | 629 | 656 | -6.15% | 290,600 | 418億5542万 | -14.14% |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 718 | 719 | 695 | 699 | -3.19% | 138,800 | 445億9899万 | -8.87% |
| 11/06 | 727 | 738 | 713 | 722 | -0.96% | 226,200 | 460億6648万 | -6.11% |
| 11/05 | 764 | 765 | 717 | 729 | -4.33% | 180,500 | 465億1311万 | -5.45% |
| 11/04 | 746 | 764 | 742 | 762 | +2.7% | 107,700 | 486億1864万 | -1.42% |
| 10/31 | 720 | 746 | 716 | 742 | +4.36% | 93,300 | 473億4256万 | -4.01% |
| 10/30 | 700 | 716 | 696 | 711 | +0.14% | 112,600 | 453億6464万 | -8.14% |
| 10/29 | 743 | 743 | 708 | 710 | -4.7% | 157,400 | 453億84万 | -8.62% |
| 10/28 | 777 | 777 | 745 | 745 | -4.12% | 71,600 | 475億3398万 | -4.49% |
| 10/27 | 753 | 778 | 748 | 777 | +3.19% | 72,800 | 495億7570万 | -0.38% |
| 10/24 | 763 | 763 | 749 | 753 | -1.31% | 72,100 | 480億4441万 | -3.34% |
| 10/23 | 771 | 779 | 761 | 763 | -2.43% | 94,800 | 486億8245万 | -2.18% |
| 10/22 | 785 | 788 | 775 | 782 | +0.51% | 43,800 | 498億9472万 | +0.26% |
| 10/21 | 780 | 794 | 757 | 778 | -0.26% | 112,000 | 492億5984万 | -0.13% |
| 10/20 | 790 | 801 | 770 | 780 | 0% | 183,700 | 493億8648万 | +0.13% |
| 10/17 | 800 | 803 | 778 | 780 | -4.53% | 129,300 | 493億8648万 | 0% |
| 10/16 | 815 | 820 | 785 | 817 | -0.97% | 110,500 | 517億2917万 | +4.74% |
| 10/15 | 833 | 846 | 820 | 825 | -0.24% | 146,900 | 522億3570万 | +5.91% |
| 10/14 | 840 | 854 | 820 | 827 | -1.66% | 248,200 | 523億6233万 | +6.3% |
| 10/10 | 822 | 849 | 817 | 841 | +3.96% | 202,600 | 532億4875万 | +8.24% |
| 10/09 | 845 | 849 | 809 | 809 | -3.35% | 229,200 | 512億2264万 | +4.52% |
| 10/08 | 779 | 841 | 777 | 837 | +8.14% | 396,700 | 529億9549万 | +8.14% |
| 10/07 | 751 | 777 | 739 | 774 | +3.89% | 135,300 | 490億658万 | +0.26% |
| 10/01 | （IR情報）15:30 ULSコンサルティング、「AI駆動開発推進室」を新設に関するお知らせ |
| 10/01 | （IR情報）15:30 ULSコンサルティング、「AI駆動開発コンソーシアム」を共同設立に関するお知らせ |
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。
