| 2026 |
| 08/04 | （IR情報）16:45 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/03 | 1,967 | 1,967 | 1,953 | 1,966 | +0.05% | 2,100 | 157億2800万 | +0.31% |
| 07/31 | 1,960 | 1,965 | 1,960 | 1,965 | +0.05% | 500 | 157億2000万 | +0.26% |
| 07/30 | 1,965 | 1,968 | 1,959 | 1,964 | -0.05% | 1,400 | 157億1200万 | +0.2% |
| 07/29 | 1,952 | 1,966 | 1,951 | 1,965 | +0.26% | 3,400 | 157億2000万 | +0.26% |
| 07/28 | 1,957 | 1,960 | 1,956 | 1,960 | +0.15% | 700 | 156億8000万 | +0.05% |
| 07/27 | 1,970 | 1,970 | 1,951 | 1,957 | -0.15% | 6,600 | 156億5600万 | -0.1% |
| 07/24 | 1,956 | 1,960 | 1,956 | 1,960 | +0.2% | 1,900 | 156億8000万 | +0.1% |
| 07/23 | 1,959 | 1,959 | 1,956 | 1,956 | -0.1% | 900 | 156億4800万 | -0.05% |
| 07/22 | 1,961 | 1,961 | 1,956 | 1,958 | +0.1% | 600 | 156億6400万 | +0.05% |
| 07/21 | 1,955 | 1,965 | 1,955 | 1,956 | 0% | 5,100 | 156億4800万 | 0% |
| 07/17 | 1,954 | 1,969 | 1,954 | 1,956 | -0.2% | 2,400 | 156億4800万 | 0% |
| 07/16 | 1,953 | 1,973 | 1,952 | 1,960 | +0.36% | 900 | 156億8000万 | +0.26% |
| 07/15 | 1,952 | 1,959 | 1,952 | 1,953 | -0.36% | 2,200 | 156億2400万 | -0.1% |
| 07/14 | 1,955 | 1,967 | 1,955 | 1,960 | +0.41% | 1,900 | 156億8000万 | +0.26% |
| 07/13 | 1,958 | 1,970 | 1,950 | 1,952 | -0.36% | 3,200 | 156億1600万 | -0.1% |
| 07/10 | 1,963 | 1,964 | 1,959 | 1,959 | -0.2% | 1,200 | 156億7200万 | +0.2% |
| 07/09 | 1,959 | 1,970 | 1,959 | 1,963 | -0.36% | 2,200 | 157億400万 | +0.46% |
| 07/08 | 1,963 | 1,970 | 1,963 | 1,970 | +0.36% | 1,100 | 157億6000万 | +0.82% |
| 07/07 | （IR情報）17:10 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 |
| 07/07 | 1,971 | 1,986 | 1,963 | 1,963 | +0.05% | 3,200 | 157億400万 | +0.51% |
| 07/06 | 1,980 | 1,980 | 1,961 | 1,962 | +0.2% | 1,900 | 156億9600万 | +0.46% |
| 07/03 | 1,957 | 1,980 | 1,957 | 1,958 | -0.05% | 900 | 156億6400万 | +0.26% |
| 07/02 | 1,975 | 1,975 | 1,951 | 1,959 | +0.36% | 2,300 | 156億7200万 | +0.36% |
| 07/01 | 1,952 | 1,974 | 1,952 | 1,952 | -0.51% | 1,100 | 156億1600万 | 0% |
| 06/30 | 1,961 | 1,970 | 1,960 | 1,962 | -0.41% | 1,100 | 156億9600万 | +0.51% |
| 06/29 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 900 | 157億6000万 | +0.92% |
| 06/26 | 1,989 | 1,990 | 1,970 | 1,970 | +0.25% | 13,900 | 157億6000万 | +0.92% |
| 06/25 | 1,950 | 1,965 | 1,944 | 1,965 | +0.77% | 7,200 | 157億2000万 | +0.61% |
| 06/24 | 1,943 | 1,950 | 1,940 | 1,950 | +0.26% | 2,600 | 156億 | -0.15% |
| 06/23 | （IR情報）16:55 人事異動および組織変更に関するお知らせ |
| 06/23 | 1,951 | 1,955 | 1,945 | 1,945 | -0.21% | 6,800 | 155億6000万 | -0.26% |
| 06/22 | （IR情報）14:00 企業調査レポート（アナリストレポート）公開のお知らせ |
| 06/22 | 1,950 | 1,950 | 1,941 | 1,949 | +0.21% | 3,100 | 155億9200万 | +0.1% |
| 06/19 | 1,940 | 1,945 | 1,940 | 1,945 | +0.05% | 5,200 | 155億6000万 | 0% |
| 06/18 | 1,945 | 1,945 | 1,940 | 1,944 | 0% | 1,100 | 155億5200万 | +0.1% |
| 06/17 | 1,942 | 1,944 | 1,940 | 1,944 | +0.1% | 2,800 | 155億5200万 | +0.21% |
| 06/16 | 1,943 | 1,946 | 1,942 | 1,942 | -0.05% | 1,200 | 155億3600万 | +0.21% |
| 06/15 | 1,944 | 1,946 | 1,943 | 1,943 | -0.15% | 2,000 | 155億4400万 | +0.41% |
| 06/12 | 1,947 | 1,950 | 1,946 | 1,946 | -0.05% | 300 | 155億6800万 | +0.67% |
| 06/11 | 1,947 | 1,950 | 1,945 | 1,947 | -0.05% | 5,300 | 155億7600万 | +0.83% |
| 06/10 | 1,948 | 1,969 | 1,948 | 1,948 | -0.15% | 3,100 | 155億8400万 | +0.98% |
| 06/09 | 1,948 | 1,968 | 1,948 | 1,951 | -0.31% | 2,000 | 156億800万 | +1.25% |
| 06/08 | 1,948 | 1,959 | 1,948 | 1,957 | +0.2% | 1,200 | 156億5600万 | +1.66% |
| 06/05 | 1,946 | 1,970 | 1,946 | 1,953 | -0.05% | 1,800 | 156億2400万 | +1.56% |
| 06/04 | 1,946 | 1,954 | 1,946 | 1,954 | +0.1% | 1,600 | 156億3200万 | +1.72% |
| 06/03 | 1,950 | 1,960 | 1,947 | 1,952 | +0.05% | 2,600 | 156億1600万 | +1.72% |
| 06/02 | 1,958 | 1,958 | 1,948 | 1,951 | -0.41% | 2,400 | 156億800万 | +1.72% |
| 06/01 | 1,971 | 1,971 | 1,954 | 1,959 | +0.36% | 2,800 | 156億7200万 | +2.24% |
| 05/29 | 1,961 | 1,970 | 1,952 | 1,952 | +0.1% | 600 | 156億1600万 | +1.99% |
| 05/28 | 1,972 | 1,974 | 1,950 | 1,950 | -0.26% | 3,400 | 156億 | +1.93% |
| 05/27 | （5%ルール）日本情報産業（3.13%）アイネット（3.13%） |
| 05/27 | 1,960 | 1,960 | 1,950 | 1,955 | -0.46% | 7,800 | 156億4000万 | +2.3% |
| 05/26 | 1,975 | 1,975 | 1,964 | 1,964 | -0.61% | 6,200 | 157億1200万 | +2.83% |
| 05/25 | 1,976 | 1,976 | 1,967 | 1,976 | -0.05% | 7,000 | 158億800万 | +3.56% |
| 05/22 | 1,979 | 1,979 | 1,960 | 1,977 | +0.87% | 18,700 | 158億1600万 | +3.73% |
| 05/21 | （IR情報）14:30 株主優待制度の変更に関するお知らせ |
| 05/21 | 1,898 | 1,976 | 1,879 | 1,960 | +3.59% | 23,900 | 156億8000万 | +2.94% |
| 05/20 | 1,876 | 1,894 | 1,876 | 1,892 | +0.85% | 1,300 | 151億3600万 | -0.53% |
| 05/19 | 1,878 | 1,883 | 1,876 | 1,876 | -0.16% | 2,100 | 150億800万 | -1.42% |
| 05/18 | 1,880 | 1,885 | 1,879 | 1,879 | -0.53% | 2,100 | 150億3200万 | -1.31% |
| 05/15 | 1,885 | 1,890 | 1,880 | 1,889 | +0.27% | 2,500 | 151億1200万 | -0.89% |
| 05/14 | 1,897 | 1,897 | 1,883 | 1,884 | -0.11% | 2,900 | 150億7200万 | -1.21% |
| 05/13 | （IR情報）14:00 当社株式の大規模買付行為に関する対応方針(買収への対応方針)の継続更新について |
| 05/13 | （IR情報）14:00 中期経営計画の計数目標修正に関するお知らせ |
| 05/13 | （IR情報）14:00 個別業績の前期実績値との差異に関するお知らせ |
| 05/13 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,886 | 1,900 | 1,885 | 1,886 | +0.11% | 2,400 | 150億8800万 | -1.2% |
| 05/12 | 1,894 | 1,894 | 1,884 | 1,884 | -0.58% | 700 | 150億7200万 | -1.36% |
| 05/11 | 1,900 | 1,900 | 1,888 | 1,895 | 0% | 4,000 | 151億6000万 | -0.89% |
| 05/08 | 1,895 | 1,895 | 1,891 | 1,895 | +0.05% | 2,500 | 151億6000万 | -0.99% |
| 05/07 | 1,897 | 1,897 | 1,894 | 1,894 | -0.26% | 1,500 | 151億5200万 | -1.2% |
| 05/01 | 1,912 | 1,912 | 1,899 | 1,899 | -0.05% | 1,400 | 151億9200万 | -1.09% |
| 04/30 | 1,903 | 1,903 | 1,900 | 1,900 | -0.05% | 500 | 152億 | -1.14% |
| 04/27 | 1,917 | 1,917 | 1,901 | 1,901 | -0.47% | 3,600 | 152億800万 | -1.2% |
| 04/24 | 1,913 | 1,913 | 1,910 | 1,910 | +0.37% | 1,400 | 152億8000万 | -0.83% |
| 04/23 | 1,912 | 1,916 | 1,903 | 1,903 | -0.47% | 1,900 | 152億2400万 | -1.3% |
| 04/22 | 1,915 | 1,916 | 1,908 | 1,912 | +0.37% | 800 | 152億9600万 | -0.98% |
| 04/20 | 1,905 | 1,905 | 1,905 | 1,905 | -0.57% | 500 | 152億4000万 | -1.45% |
| 04/17 | 1,912 | 1,916 | 1,905 | 1,916 | +0.16% | 1,600 | 153億2800万 | -0.98% |
| 04/16 | 1,920 | 1,920 | 1,913 | 1,913 | -0.05% | 300 | 153億400万 | -1.24% |
| 04/15 | 1,912 | 1,920 | 1,910 | 1,914 | -0.16% | 2,000 | 153億1200万 | -1.29% |
| 04/14 | 1,912 | 1,925 | 1,911 | 1,917 | -0.31% | 1,700 | 153億3600万 | -1.24% |
| 04/13 | 1,925 | 1,925 | 1,915 | 1,923 | -0.1% | 700 | 153億8400万 | -1.03% |
| 04/10 | 1,921 | 1,925 | 1,920 | 1,925 | -0.21% | 700 | 154億 | -1.03% |
| 04/09 | 1,949 | 1,949 | 1,919 | 1,929 | +0.63% | 3,300 | 154億3200万 | -0.87% |
| 04/08 | 1,919 | 1,925 | 1,909 | 1,917 | +0.47% | 2,400 | 153億3600万 | -1.59% |
| 04/07 | 1,909 | 1,918 | 1,906 | 1,908 | -0.16% | 2,800 | 152億6400万 | -2.15% |
| 04/06 | 1,906 | 1,925 | 1,906 | 1,911 | 0% | 1,500 | 152億8800万 | -2.1% |
| 04/03 | 1,906 | 1,925 | 1,905 | 1,911 | -0.47% | 2,500 | 152億8800万 | -2.25% |
| 04/02 | 1,915 | 1,925 | 1,915 | 1,920 | -0.36% | 1,200 | 153億6000万 | -1.94% |
| 04/01 | 1,925 | 1,927 | 1,920 | 1,927 | +0.1% | 800 | 154億1600万 | -1.68% |
| 03/31 | 1,925 | 1,925 | 1,905 | 1,925 | 0% | 13,400 | 154億 | -1.89% |
| 03/30 | 1,888 | 1,925 | 1,878 | 1,925 | -1.69% | 6,400 | 154億 | -1.99% |
| 03/27 | 1,972 | 1,972 | 1,941 | 1,958 | -0.51% | 4,600 | 156億6400万 | -0.41% |
| 03/26 | 1,965 | 1,984 | 1,964 | 1,968 | +0.31% | 7,800 | 157億4400万 | +0.1% |
| 03/25 | 1,950 | 1,962 | 1,950 | 1,962 | +0.62% | 2,700 | 156億9600万 | -0.25% |
| 03/24 | 1,953 | 1,964 | 1,950 | 1,950 | 0% | 2,000 | 156億 | -0.86% |
| 03/23 | 1,968 | 1,968 | 1,950 | 1,950 | -0.56% | 3,900 | 156億 | -0.91% |
| 03/19 | （IR情報）15:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 03/19 | 1,960 | 1,961 | 1,958 | 1,961 | +0.05% | 900 | 156億8800万 | -0.41% |
| 03/18 | 1,961 | 1,962 | 1,960 | 1,960 | -0.05% | 500 | 156億8000万 | -0.51% |
| 03/17 | 1,967 | 1,967 | 1,961 | 1,961 | -0.1% | 800 | 156億8800万 | -0.51% |
| 03/16 | 1,962 | 1,965 | 1,962 | 1,963 | +0.05% | 1,500 | 157億400万 | -0.41% |
| 03/13 | 1,968 | 1,968 | 1,962 | 1,962 | -0.15% | 400 | 156億9600万 | -0.51% |
| 03/12 | 1,966 | 1,966 | 1,962 | 1,965 | -0.05% | 800 | 157億2000万 | -0.35% |
| 03/11 | 1,970 | 1,970 | 1,966 | 1,966 | +0.05% | 600 | 157億2800万 | -0.35% |
| 03/10 | 1,970 | 1,975 | 1,965 | 1,965 | +0.15% | 1,700 | 157億2000万 | -0.41% |
| 03/09 | 1,965 | 1,967 | 1,951 | 1,962 | -0.41% | 2,500 | 156億9600万 | -0.61% |
| 03/06 | 1,963 | 1,970 | 1,963 | 1,970 | +0.36% | 600 | 157億6000万 | -0.2% |
| 03/05 | 1,956 | 1,971 | 1,956 | 1,963 | +0.05% | 2,300 | 157億400万 | -0.61% |
| 03/02 | （IR情報）14:00 人事異動および組織変更に関するお知らせ |
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。
