| 2026 |
| 05/14 | 1,561 | 1,567 | 1,547 | 1,553 | -1.27% | 10,800 | 218億7804万 | -1.65% |
| 05/13 | 1,583 | 1,597 | 1,565 | 1,573 | -1.69% | 26,900 | 221億5979万 | -0.44% |
| 05/12 | 1,591 | 1,606 | 1,581 | 1,600 | -0.06% | 31,900 | 225億4016万 | +1.27% |
| 05/11 | （5%ルール）齊藤章浩（8.82%）プロシードゥス（36.91%） |
| 05/11 | 1,597 | 1,603 | 1,580 | 1,601 | +1.46% | 21,700 | 225億5424万 | +1.33% |
| 05/08 | （IR情報）10:00 (訂正)「その他の関係会社の異動に関するお知らせ」の一部訂正について |
| 05/08 | 1,563 | 1,592 | 1,563 | 1,578 | +0.96% | 26,700 | 222億3023万 | -0.06% |
| 05/07 | （IR情報）17:00 その他の関係会社の異動に関するお知らせ |
| 05/07 | 1,565 | 1,570 | 1,551 | 1,563 | +0.64% | 20,000 | 220億1891万 | -1.01% |
| 05/01 | （5%ルール）カナメ・キャピタル・エルピー(Kaname Capital,L.P.)（5.07%） |
| 05/01 | 1,585 | 1,597 | 1,545 | 1,553 | +0.91% | 32,400 | 218億7804万 | -1.77% |
| 04/30 | （5%ルール）カナメ・キャピタル・エルピー(Kaname Capital,L.P.)（5%） |
| 04/30 | （IR情報）15:30 支配株主等に関する事項について |
| 04/30 | 1,550 | 1,562 | 1,539 | 1,539 | -1.6% | 24,100 | 216億8081万 | -2.84% |
| 04/28 | 1,553 | 1,572 | 1,553 | 1,564 | +0.13% | 15,400 | 220億3300万 | -1.57% |
| 04/27 | （IR情報）11:00 徳島ヴォルティス、日本のサッカースタジアム初！ AI技術でファン体験を革新する「LiveX AI」をホームゲームに導入 |
| 04/27 | 1,560 | 1,577 | 1,555 | 1,562 | +0.06% | 17,700 | 220億483万 | -2.01% |
| 04/24 | 1,577 | 1,577 | 1,560 | 1,561 | -1.01% | 13,000 | 219億9074万 | -2.32% |
| 04/23 | 1,560 | 1,577 | 1,560 | 1,577 | +0.7% | 20,400 | 222億1614万 | -1.56% |
| 04/22 | 1,580 | 1,585 | 1,566 | 1,566 | -0.89% | 15,300 | 220億6118万 | -2.43% |
| 04/21 | 1,588 | 1,592 | 1,573 | 1,580 | 0% | 15,800 | 222億5840万 | -1.74% |
| 04/20 | 1,613 | 1,613 | 1,573 | 1,580 | -2.05% | 15,600 | 222億5840万 | -1.86% |
| 04/17 | 1,602 | 1,634 | 1,602 | 1,613 | +0.69% | 17,700 | 227億2329万 | -0.06% |
| 04/16 | 1,620 | 1,635 | 1,596 | 1,602 | -0.56% | 14,900 | 225億6833万 | -0.8% |
| 04/15 | 1,600 | 1,619 | 1,580 | 1,611 | +1.32% | 11,500 | 226億9512万 | -0.49% |
| 04/14 | 1,573 | 1,600 | 1,573 | 1,590 | +1.21% | 19,300 | 223億9928万 | -2.21% |
| 04/13 | 1,562 | 1,572 | 1,551 | 1,571 | +0.19% | 18,000 | 221億3161万 | -3.8% |
| 04/10 | 1,610 | 1,613 | 1,564 | 1,568 | -2.31% | 25,600 | 220億8935万 | -4.45% |
| 04/09 | 1,625 | 1,625 | 1,597 | 1,605 | -0.93% | 24,400 | 226億1059万 | -2.61% |
| 04/08 | 1,583 | 1,623 | 1,582 | 1,620 | +2.99% | 27,000 | 228億2191万 | -1.88% |
| 04/07 | 1,574 | 1,590 | 1,573 | 1,573 | +0.38% | 16,700 | 221億5979万 | -4.95% |
| 04/06 | 1,578 | 1,579 | 1,567 | 1,567 | -0.38% | 12,500 | 220億7526万 | -5.72% |
| 04/03 | 1,580 | 1,598 | 1,572 | 1,573 | -0.76% | 12,100 | 221億5979万 | -5.86% |
| 04/02 | 1,617 | 1,617 | 1,576 | 1,585 | -0.75% | 23,200 | 223億2884万 | -5.6% |
| 04/01 | 1,586 | 1,612 | 1,586 | 1,597 | +1.2% | 11,100 | 224億9789万 | -5.22% |
| 03/31 | 1,577 | 1,602 | 1,569 | 1,578 | +0.7% | 27,900 | 222億3023万 | -6.57% |
| 03/30 | 1,591 | 1,591 | 1,560 | 1,567 | -3.57% | 35,100 | 220億7526万 | -7.5% |
| 03/27 | 1,614 | 1,630 | 1,602 | 1,625 | 0% | 61,900 | 228億9235万 | -4.36% |
| 03/26 | （IR情報）11:00 ネオジャパン、レコモットとリモートアクセスサービスの販売・提供に関する業務提携を発表 |
| 03/26 | 1,664 | 1,664 | 1,613 | 1,625 | -2.34% | 27,400 | 228億9235万 | -4.52% |
| 03/25 | 1,678 | 1,691 | 1,646 | 1,664 | -0.83% | 30,300 | 234億4176万 | -2.4% |
| 03/24 | 1,691 | 1,697 | 1,670 | 1,678 | +0.72% | 23,600 | 236億3899万 | -1.7% |
| 03/23 | 1,645 | 1,670 | 1,635 | 1,666 | -0.3% | 68,100 | 234億6994万 | -2.4% |
| 03/19 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 03/19 | 1,656 | 1,687 | 1,656 | 1,671 | +1.15% | 50,400 | 235億4037万 | -2.28% |
| 03/18 | 1,650 | 1,652 | 1,634 | 1,652 | +1.23% | 23,200 | 232億7271万 | -3.56% |
| 03/17 | 1,639 | 1,665 | 1,625 | 1,632 | -0.49% | 40,600 | 229億9096万 | -4.84% |
| 03/16 | 1,659 | 1,662 | 1,630 | 1,640 | -1.74% | 39,400 | 231億366万 | -4.54% |
| 03/13 | 1,628 | 1,683 | 1,623 | 1,669 | +0.91% | 47,100 | 235億1220万 | -3.08% |
| 03/12 | （IR情報）11:00 第2回「AppSuite AWARD」受賞企業決定！ ～日々の業務改善を支えるユーザーの創意工夫を表彰～ |
| 03/12 | 1,683 | 1,707 | 1,652 | 1,654 | -2.71% | 61,100 | 233億89万 | -4.17% |
| 03/11 | （IR情報）12:00 2026年1月期決算短信〔日本基準〕(連結) |
| 03/11 | （IR情報）12:00 2026年1月期決算説明資料 |
| 03/11 | （IR情報）12:00 剰余金の配当に関するお知らせ |
| 03/11 | （IR情報）11:00 『ChatLuck』新バージョン6.8を提供開始 数万名規模のオンプレミス環境での安定性向上、監査ログ強化でセキュリティ対策もさらに向上 |
| 03/11 | 1,813 | 1,816 | 1,700 | 1,700 | -4.97% | 165,800 | 239億4892万 | -1.96% |
| 03/10 | （IR情報）11:00 「健康経営優良法人（大規模法人部門）」に7年連続で認定 |
| 03/10 | 1,791 | 1,793 | 1,767 | 1,789 | +2.17% | 30,600 | 252億271万 | +2.88% |
| 03/09 | 1,721 | 1,753 | 1,720 | 1,751 | -1.24% | 34,500 | 246億6738万 | +0.69% |
| 03/06 | 1,749 | 1,781 | 1,741 | 1,773 | +1.37% | 18,700 | 249億7731万 | +1.9% |
| 03/05 | 1,729 | 1,778 | 1,729 | 1,749 | +3.55% | 31,700 | 246億3921万 | +0.52% |
| 03/04 | 1,700 | 1,713 | 1,666 | 1,689 | -1.46% | 40,900 | 237億9395万 | -2.99% |
| 03/03 | 1,730 | 1,759 | 1,714 | 1,714 | -1.66% | 42,800 | 241億4614万 | -1.72% |
| 03/02 | 1,783 | 1,786 | 1,736 | 1,743 | -3.33% | 53,400 | 245億5468万 | -0.17% |
| 02/27 | 1,759 | 1,814 | 1,759 | 1,803 | +2.56% | 47,700 | 253億9994万 | +3.15% |
| 02/26 | 1,752 | 1,766 | 1,740 | 1,758 | +1.62% | 23,800 | 247億6600万 | +0.63% |
| 02/25 | （IR情報）11:00 ブレインズテクノロジーと全文検索システムの販売・提供に関する業務提携を発表「業務効率とナレッジ活用の最大化」を目指す |
| 02/25 | 1,720 | 1,758 | 1,710 | 1,730 | +1.47% | 33,300 | 243億7154万 | -1.09% |
| 02/24 | 1,705 | 1,718 | 1,690 | 1,705 | +0.29% | 46,200 | 240億1935万 | -2.74% |
| 02/20 | 1,700 | 1,705 | 1,690 | 1,700 | 0% | 33,400 | 239億4892万 | -3.24% |
| 02/19 | 1,680 | 1,709 | 1,665 | 1,700 | +0.77% | 44,600 | 239億4892万 | -3.46% |
| 02/18 | 1,700 | 1,709 | 1,681 | 1,687 | -1.35% | 34,600 | 237億6578万 | -4.47% |
| 02/17 | 1,695 | 1,716 | 1,694 | 1,710 | +0.23% | 32,000 | 240億8979万 | -3.5% |
| 02/16 | 1,690 | 1,707 | 1,678 | 1,706 | +0.59% | 50,400 | 240億3344万 | -4.16% |
| 02/13 | 1,727 | 1,731 | 1,696 | 1,696 | -1.8% | 58,700 | 238億9256万 | -5.09% |
| 02/12 | 1,745 | 1,745 | 1,725 | 1,727 | -0.92% | 39,400 | 243億2928万 | -3.68% |
| 02/10 | 1,731 | 1,747 | 1,724 | 1,743 | +1.4% | 34,200 | 245億5468万 | -3.01% |
| 02/09 | 1,723 | 1,731 | 1,696 | 1,719 | +0.76% | 58,500 | 242億1658万 | -4.55% |
| 02/06 | 1,711 | 1,720 | 1,689 | 1,706 | -0.7% | 43,000 | 240億3344万 | -5.48% |
| 02/05 | 1,752 | 1,757 | 1,718 | 1,718 | -4.13% | 94,900 | 242億249万 | -5.03% |
| 02/04 | 1,862 | 1,871 | 1,759 | 1,792 | -2.77% | 80,900 | 252億4497万 | -1.21% |
| 02/03 | （IR情報）11:00 スポーツ庁の「スポーツエールカンパニー2026」に認定 |
| 02/03 | 1,834 | 1,886 | 1,831 | 1,843 | +0.49% | 57,400 | 259億6344万 | +1.43% |
| 02/02 | 1,817 | 1,858 | 1,816 | 1,834 | +3.03% | 99,300 | 258億3665万 | +0.94% |
| 01/30 | （IR情報）15:30 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 |
| 01/30 | 1,743 | 1,790 | 1,743 | 1,780 | +0.68% | 45,800 | 250億7592万 | -2.09% |
| 01/29 | 1,758 | 1,782 | 1,730 | 1,768 | -0.56% | 102,900 | 249億687万 | -2.8% |
| 01/28 | 1,766 | 1,789 | 1,754 | 1,778 | +0.68% | 187,100 | 250億4775万 | -2.41% |
| 01/27 | 1,767 | 1,773 | 1,754 | 1,766 | -0.06% | 15,300 | 248億7870万 | -3.18% |
| 01/26 | 1,783 | 1,785 | 1,752 | 1,767 | -0.9% | 51,300 | 248億9278万 | -3.23% |
| 01/23 | 1,789 | 1,791 | 1,778 | 1,783 | -0.28% | 37,400 | 251億1819万 | -2.41% |
| 01/22 | 1,783 | 1,796 | 1,778 | 1,788 | +0.28% | 31,300 | 251億8862万 | -2.35% |
| 01/21 | 1,796 | 1,799 | 1,771 | 1,783 | -0.56% | 26,000 | 251億1819万 | -2.78% |
| 01/20 | （IR情報）11:00 マレーシア子会社NEOREKA ASIAが「Malaysia Digital Status」企業に認定 |
| 01/20 | 1,814 | 1,815 | 1,793 | 1,793 | -1.54% | 29,200 | 252億5906万 | -2.29% |
| 01/19 | 1,811 | 1,835 | 1,804 | 1,821 | +0.72% | 17,900 | 256億5351万 | -0.98% |
| 01/16 | 1,813 | 1,817 | 1,790 | 1,808 | -0.66% | 27,100 | 254億7038万 | -1.9% |
| 01/15 | 1,818 | 1,832 | 1,812 | 1,820 | +0.44% | 16,800 | 256億3943万 | -1.41% |
| 01/14 | 1,860 | 1,865 | 1,810 | 1,812 | -2.05% | 30,500 | 255億2673万 | -1.84% |
| 01/13 | 1,910 | 1,910 | 1,828 | 1,850 | -2.32% | 50,300 | 260億6206万 | +0.16% |
| 01/09 | 1,888 | 1,898 | 1,880 | 1,894 | +0.58% | 17,500 | 266億8191万 | +2.71% |
| 01/08 | 1,858 | 1,883 | 1,855 | 1,883 | +1.67% | 26,000 | 265億2695万 | +2.39% |
| 01/07 | 1,821 | 1,852 | 1,821 | 1,852 | +0.93% | 21,000 | 260億9023万 | +0.87% |
| 01/06 | 1,834 | 1,849 | 1,827 | 1,835 | +0.6% | 21,500 | 258億5074万 | +0.11% |
| 01/05 | 1,820 | 1,835 | 1,790 | 1,824 | +0.5% | 65,500 | 256億9578万 | -0.38% |
| 2025 |
| 12/30 | 1,830 | 1,834 | 1,809 | 1,815 | -0.49% | 21,300 | 255億6899万 | -0.77% |
| 12/29 | 1,860 | 1,864 | 1,824 | 1,824 | -1.35% | 18,000 | 256億9578万 | -0.11% |
| 12/26 | （IR情報）11:00 神奈川県統計センターの国勢調査業務をノーコード×生成AIで支援～作業時間を平均30％超削減、職員満足度88％を達成～ |
| 12/26 | 1,850 | 1,862 | 1,837 | 1,849 | -0.54% | 24,600 | 260億4797万 | +1.32% |
| 12/25 | 1,835 | 1,865 | 1,835 | 1,859 | +1.03% | 19,700 | 261億8884万 | +2.09% |
| 12/24 | 1,858 | 1,863 | 1,839 | 1,840 | -0.97% | 20,000 | 259億2118万 | +1.32% |
| 12/23 | 1,820 | 1,865 | 1,820 | 1,858 | +2.54% | 25,600 | 261億7476万 | +2.54% |
| 12/22 | 1,835 | 1,840 | 1,801 | 1,812 | -0.66% | 36,500 | 255億2673万 | +0.22% |
| 12/19 | 1,833 | 1,840 | 1,806 | 1,824 | -0.92% | 47,000 | 256億9578万 | +1% |
| 12/18 | 1,800 | 1,846 | 1,780 | 1,841 | +1.99% | 24,300 | 259億3527万 | +1.88% |
| 12/17 | 1,812 | 1,822 | 1,804 | 1,805 | +0.22% | 45,200 | 254億2811万 | -0.11% |
| 12/16 | 1,891 | 1,891 | 1,795 | 1,801 | -4.96% | 44,000 | 253億7176万 | -0.44% |
| 12/15 | 1,852 | 1,904 | 1,836 | 1,895 | +2.71% | 51,300 | 266億9600万 | +4.64% |
| 12/12 | 1,822 | 1,863 | 1,800 | 1,845 | +1.54% | 113,100 | 259億9162万 | +1.99% |
| 12/11 | （IR情報）12:00 2026年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/11 | （IR情報）12:00 連結業績予想の修正及び期末配当予想の修正(増配)に関するお知らせ |
| 12/11 | （IR情報）12:00 2026年1月期第3四半期決算説明資料 |
| 12/11 | 1,864 | 1,918 | 1,780 | 1,817 | -4.12% | 215,700 | 255億9716万 | +0.44% |
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。
