| 2026 |
| 03/06 | 639 | 640 | 635 | 638 | 0% | 1,600 | 52億3160万 | +1.27% |
| 03/05 | 641 | 641 | 635 | 638 | +0.31% | 1,700 | 52億3160万 | +1.27% |
| 03/04 | 631 | 636 | 628 | 636 | 0% | 2,600 | 52億1520万 | +0.95% |
| 03/03 | 646 | 646 | 635 | 636 | -0.93% | 3,000 | 52億1520万 | +0.95% |
| 03/02 | 640 | 642 | 637 | 642 | +0.31% | 2,300 | 52億6440万 | +1.9% |
| 02/27 | 640 | 640 | 637 | 640 | +0.95% | 2,300 | 52億4800万 | +1.75% |
| 02/26 | 639 | 639 | 621 | 634 | -0.16% | 5,500 | 51億9880万 | +0.79% |
| 02/25 | 637 | 637 | 631 | 635 | +0.63% | 2,700 | 52億700万 | +0.95% |
| 02/24 | 634 | 634 | 628 | 631 | +0.64% | 2,100 | 51億7420万 | +0.16% |
| 02/20 | 629 | 629 | 622 | 627 | +0.16% | 3,900 | 51億4140万 | -0.48% |
| 02/19 | 624 | 637 | 624 | 626 | +0.32% | 3,400 | 51億3320万 | -0.63% |
| 02/18 | 624 | 627 | 624 | 624 | +0.16% | 800 | 51億1680万 | -0.95% |
| 02/17 | 622 | 626 | 621 | 623 | +0.16% | 900 | 51億860万 | -1.11% |
| 02/16 | （IR情報）14:00 スポンサードレポート発行のお知らせ |
| 02/16 | 622 | 623 | 622 | 622 | 0% | 1,000 | 51億40万 | -1.27% |
| 02/13 | 621 | 626 | 621 | 622 | -0.32% | 1,700 | 51億40万 | -1.43% |
| 02/12 | 625 | 625 | 622 | 624 | 0% | 2,000 | 51億1680万 | -1.27% |
| 02/10 | 622 | 625 | 617 | 624 | +0.48% | 4,600 | 51億1680万 | -1.27% |
| 02/09 | 620 | 624 | 618 | 621 | -1.11% | 7,000 | 50億9220万 | -1.9% |
| 02/06 | 622 | 628 | 622 | 628 | +0.16% | 1,900 | 51億4960万 | -0.95% |
| 02/05 | 627 | 631 | 626 | 627 | 0% | 1,400 | 51億4140万 | -1.1% |
| 02/04 | 624 | 629 | 624 | 627 | -0.32% | 3,600 | 51億4140万 | -1.1% |
| 02/03 | 633 | 633 | 627 | 629 | -0.47% | 2,500 | 51億5780万 | -0.79% |
| 02/02 | 633 | 633 | 629 | 632 | 0% | 1,900 | 51億8240万 | -0.16% |
| 01/30 | 633 | 638 | 628 | 632 | -1.4% | 4,600 | 51億8240万 | -0.16% |
| 01/29 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 637 | 645 | 631 | 641 | +0.63% | 6,500 | 52億5620万 | +1.26% |
| 01/28 | 634 | 637 | 632 | 637 | +0.31% | 2,400 | 52億2340万 | +0.79% |
| 01/27 | 636 | 636 | 632 | 635 | +0.79% | 1,300 | 52億700万 | +0.63% |
| 01/26 | 632 | 632 | 629 | 630 | -0.32% | 1,900 | 51億6600万 | 0% |
| 01/23 | 639 | 639 | 630 | 632 | -0.32% | 2,600 | 51億8240万 | +0.32% |
| 01/22 | 636 | 636 | 629 | 634 | +0.63% | 2,100 | 51億9880万 | +0.79% |
| 01/21 | 641 | 641 | 625 | 630 | -1.72% | 3,700 | 51億6600万 | +0.16% |
| 01/20 | 641 | 641 | 629 | 641 | -0.47% | 1,500 | 52億5620万 | +2.07% |
| 01/19 | 628 | 644 | 628 | 644 | +2.22% | 2,800 | 52億8080万 | +2.71% |
| 01/16 | 625 | 630 | 625 | 630 | +0.8% | 800 | 51億6600万 | +0.64% |
| 01/15 | 626 | 632 | 623 | 625 | 0% | 1,900 | 51億2500万 | -0.16% |
| 01/14 | 633 | 633 | 620 | 625 | -1.26% | 2,800 | 51億2500万 | 0% |
| 01/13 | 635 | 638 | 632 | 633 | -0.31% | 2,200 | 51億9060万 | +1.28% |
| 01/09 | 639 | 639 | 631 | 635 | -0.63% | 2,200 | 52億700万 | +1.76% |
| 01/08 | 641 | 641 | 637 | 639 | -0.31% | 1,000 | 52億3980万 | +2.4% |
| 01/07 | 645 | 645 | 640 | 641 | +0.31% | 3,000 | 52億5620万 | +2.89% |
| 01/06 | 645 | 645 | 638 | 639 | 0% | 4,600 | 52億3980万 | +2.73% |
| 01/05 | 642 | 642 | 637 | 639 | +0.63% | 4,000 | 52億3980万 | +2.9% |
| 2025 |
| 12/30 | 636 | 636 | 632 | 635 | +0.79% | 3,400 | 52億700万 | +2.42% |
| 12/29 | 633 | 633 | 626 | 630 | +0.8% | 3,200 | 51億6600万 | +1.78% |
| 12/26 | 628 | 628 | 617 | 625 | 0% | 3,300 | 51億2500万 | +1.13% |
| 12/25 | （IR情報）14:00 ＯＤＫソリューションズ、ビジョンマップ特設サイトを公開 |
| 12/25 | 622 | 626 | 620 | 625 | +0.32% | 2,900 | 51億2500万 | +1.13% |
| 12/24 | 625 | 625 | 621 | 623 | 0% | 3,200 | 51億860万 | +0.97% |
| 12/23 | 625 | 628 | 621 | 623 | 0% | 2,400 | 51億860万 | +1.14% |
| 12/22 | 627 | 627 | 620 | 623 | +0.48% | 3,900 | 51億860万 | +1.3% |
| 12/19 | 624 | 625 | 617 | 620 | -0.16% | 2,400 | 50億8400万 | +0.81% |
| 12/18 | 623 | 623 | 616 | 621 | +0.32% | 6,600 | 50億9220万 | +1.14% |
| 12/17 | 615 | 619 | 613 | 619 | +1.31% | 8,700 | 50億7580万 | +0.81% |
| 12/16 | 617 | 621 | 610 | 611 | -1.45% | 4,900 | 50億1020万 | -0.49% |
| 12/15 | （IR情報）14:00 ＯＤＫソリューションズ、メディアプラットフォームnoteにて「IR noteマガジン」参画 |
| 12/15 | 625 | 625 | 613 | 620 | -0.16% | 8,900 | 50億8400万 | +0.98% |
| 12/12 | 617 | 621 | 615 | 621 | +0.32% | 1,700 | 50億9220万 | +1.14% |
| 12/11 | 616 | 620 | 615 | 619 | -0.16% | 1,000 | 50億7580万 | +0.98% |
| 12/10 | 618 | 620 | 617 | 620 | +0.49% | 1,400 | 50億8400万 | +1.14% |
| 12/09 | （IR情報）14:00 スポンサードレポート発行のお知らせ |
| 12/09 | 617 | 618 | 615 | 617 | 0% | 900 | 50億5940万 | +0.65% |
| 12/08 | 618 | 622 | 617 | 617 | 0% | 1,100 | 50億5940万 | +0.65% |
| 12/05 | 615 | 620 | 615 | 617 | +0.65% | 1,000 | 50億5940万 | +0.65% |
| 12/04 | 618 | 622 | 613 | 613 | 0% | 1,400 | 50億2660万 | -0.16% |
| 12/03 | 620 | 623 | 613 | 613 | -1.45% | 1,900 | 50億2660万 | -0.16% |
| 12/02 | （IR情報）14:00 『SAKIX 公的個人認証サービス(JPKI)』 1st ユーザとして松阪証券に提供開始 |
| 12/02 | 629 | 629 | 620 | 622 | -0.64% | 2,200 | 51億40万 | +1.3% |
| 12/01 | 620 | 626 | 618 | 626 | +0.64% | 1,600 | 51億3320万 | +1.95% |
| 11/28 | 623 | 623 | 616 | 622 | +1.14% | 2,400 | 51億40万 | +1.3% |
| 11/27 | 616 | 618 | 613 | 615 | +0.99% | 2,200 | 50億4300万 | +0.33% |
| 11/26 | 618 | 619 | 607 | 609 | -0.65% | 2,500 | 49億9380万 | -0.65% |
| 11/25 | 607 | 615 | 607 | 613 | +1.16% | 2,600 | 50億2660万 | -0.16% |
| 11/21 | 605 | 611 | 601 | 606 | +0.33% | 2,100 | 49億6920万 | -1.3% |
| 11/20 | 602 | 605 | 602 | 604 | +0.17% | 900 | 49億5280万 | -1.79% |
| 11/19 | 606 | 607 | 603 | 603 | 0% | 800 | 49億4460万 | -1.95% |
| 11/18 | 603 | 612 | 602 | 603 | -0.17% | 2,500 | 49億4460万 | -1.95% |
| 11/17 | 610 | 614 | 603 | 604 | -0.98% | 2,900 | 49億5280万 | -1.79% |
| 11/14 | 600 | 614 | 600 | 610 | -0.81% | 3,200 | 50億200万 | -0.81% |
| 11/13 | 613 | 618 | 604 | 615 | 0% | 3,600 | 50億4300万 | 0% |
| 11/12 | 614 | 617 | 607 | 615 | +0.16% | 2,800 | 50億4300万 | 0% |
| 11/11 | 613 | 618 | 610 | 614 | +0.66% | 1,700 | 50億3480万 | -0.16% |
| 11/10 | 615 | 615 | 609 | 610 | -0.16% | 1,300 | 50億200万 | -0.81% |
| 11/07 | 612 | 615 | 608 | 611 | -0.65% | 1,400 | 50億1020万 | -0.65% |
| 11/06 | （IR情報）14:00 2026年3月期第2四半期会社概要 |
| 11/06 | （IR情報）14:00 2026年3月期第2四半期決算説明資料 |
| 11/06 | 612 | 616 | 612 | 615 | +0.33% | 1,200 | 50億4300万 | 0% |
| 11/05 | 616 | 616 | 612 | 613 | +0.16% | 1,900 | 50億2660万 | -0.33% |
| 11/04 | 612 | 613 | 605 | 612 | -0.33% | 4,500 | 50億1840万 | -0.49% |
| 10/31 | 616 | 618 | 612 | 614 | -0.32% | 1,500 | 50億3480万 | -0.32% |
| 10/30 | 618 | 625 | 605 | 616 | -3.9% | 16,500 | 50億5120万 | -0.16% |
| 10/29 | （IR情報）15:40 剰余金の配当に関するお知らせ |
| 10/29 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/29 | 623 | 641 | 618 | 641 | +3.72% | 8,300 | 52億5620万 | +3.72% |
| 10/28 | 620 | 620 | 614 | 618 | -0.32% | 1,200 | 50億6760万 | 0% |
| 10/27 | 623 | 623 | 617 | 620 | +0.65% | 2,000 | 50億8400万 | +0.16% |
| 10/24 | 623 | 623 | 616 | 616 | -0.65% | 1,300 | 50億5120万 | -0.48% |
| 10/23 | 620 | 622 | 619 | 620 | +0.81% | 1,800 | 50億8400万 | 0% |
| 10/22 | 625 | 625 | 611 | 615 | -0.65% | 3,600 | 50億4300万 | -0.81% |
| 10/21 | 625 | 625 | 614 | 619 | -0.16% | 4,700 | 50億7580万 | -0.32% |
| 10/20 | 621 | 623 | 619 | 620 | 0% | 6,400 | 50億8400万 | -0.32% |
| 10/17 | 619 | 624 | 619 | 620 | 0% | 2,600 | 50億8400万 | -0.32% |
| 10/16 | 622 | 625 | 620 | 620 | +0.32% | 1,700 | 50億8400万 | -0.48% |
| 10/15 | 605 | 624 | 605 | 618 | +3.34% | 5,700 | 50億6760万 | -0.96% |
| 10/14 | 590 | 600 | 588 | 598 | -0.33% | 5,000 | 49億360万 | -4.17% |
| 10/10 | 604 | 604 | 600 | 600 | -0.66% | 2,900 | 49億2000万 | -4.15% |
| 10/09 | 606 | 610 | 604 | 604 | -0.66% | 2,500 | 49億5280万 | -3.67% |
| 10/08 | 615 | 615 | 607 | 608 | -1.3% | 1,700 | 49億8560万 | -3.18% |
| 10/07 | 621 | 621 | 610 | 616 | -0.16% | 3,000 | 50億5120万 | -2.07% |
| 10/01 | （IR情報）14:00 eラーニング教材制作を効率化するＡＩエージェントツール『iStudy AI Creator』をリリース |
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。
