| 2026 |
| 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% |
| 12/10 | 1,915 | 1,932 | 1,840 | 1,895 | -0.73% | 86,500 | 266億9600万 | +4.7% |
| 12/09 | 1,886 | 1,937 | 1,871 | 1,909 | +1.22% | 92,000 | 268億9322万 | +5.64% |
| 12/08 | 1,860 | 1,905 | 1,856 | 1,886 | +3.06% | 34,400 | 265億6921万 | +4.55% |
| 12/05 | 1,825 | 1,832 | 1,788 | 1,830 | +0.27% | 16,300 | 257億8030万 | +1.61% |
| 12/04 | 1,785 | 1,829 | 1,784 | 1,825 | +2.64% | 21,500 | 257億987万 | +1.39% |
| 12/03 | 1,773 | 1,790 | 1,754 | 1,778 | +0.06% | 23,500 | 250億4775万 | -1.17% |
| 12/02 | 1,795 | 1,795 | 1,768 | 1,777 | -1.17% | 18,300 | 250億3366万 | -1.39% |
| 12/01 | 1,787 | 1,803 | 1,774 | 1,798 | +0.78% | 49,500 | 253億2950万 | -0.39% |
| 11/28 | 1,789 | 1,818 | 1,771 | 1,784 | -0.28% | 38,000 | 251億3227万 | -1.22% |
| 11/27 | 1,771 | 1,789 | 1,764 | 1,789 | +0.56% | 23,400 | 252億271万 | -1.05% |
| 11/26 | 1,755 | 1,782 | 1,742 | 1,779 | +2.12% | 18,500 | 250億6184万 | -1.66% |
| 11/25 | 1,789 | 1,789 | 1,727 | 1,742 | -2.63% | 25,700 | 245億4059万 | -3.81% |
| 11/21 | 1,748 | 1,789 | 1,739 | 1,789 | +2.23% | 16,200 | 252億271万 | -1.32% |
| 11/20 | 1,751 | 1,773 | 1,735 | 1,750 | +0.75% | 22,100 | 246億5330万 | -3.58% |
| 11/19 | 1,744 | 1,752 | 1,714 | 1,737 | -0.46% | 21,100 | 244億7016万 | -4.51% |
| 11/18 | 1,741 | 1,763 | 1,728 | 1,745 | -0.06% | 28,100 | 245億8286万 | -4.23% |
| 11/17 | 1,797 | 1,800 | 1,742 | 1,746 | -1.63% | 26,300 | 245億9694万 | -4.54% |
| 11/14 | 1,810 | 1,810 | 1,757 | 1,775 | -2.79% | 37,400 | 250億549万 | -3.32% |
| 11/13 | 1,872 | 1,872 | 1,826 | 1,826 | -1.67% | 15,000 | 257億2395万 | -0.76% |
| 11/12 | 1,848 | 1,881 | 1,848 | 1,857 | +0.32% | 15,500 | 261億6067万 | +0.81% |
| 11/11 | 1,859 | 1,859 | 1,845 | 1,851 | 0% | 8,800 | 260億7614万 | +0.38% |
| 11/10 | 1,863 | 1,865 | 1,846 | 1,851 | +0.05% | 13,900 | 260億7614万 | +0.33% |
| 11/07 | 1,840 | 1,856 | 1,836 | 1,850 | +0.65% | 14,500 | 260億6206万 | +0.27% |
| 11/06 | 1,834 | 1,855 | 1,832 | 1,838 | +0.22% | 14,500 | 258億9300万 | -0.49% |
| 11/05 | 1,827 | 1,848 | 1,819 | 1,834 | -0.33% | 32,600 | 258億3665万 | -0.92% |
| 11/04 | 1,837 | 1,852 | 1,807 | 1,840 | +0.82% | 18,200 | 259億2118万 | -0.81% |
| 10/31 | 1,792 | 1,825 | 1,790 | 1,825 | +1.56% | 11,200 | 257億987万 | -1.88% |
| 10/30 | 1,822 | 1,831 | 1,789 | 1,797 | -0.61% | 26,500 | 253億1541万 | -3.8% |
| 10/29 | 1,816 | 1,820 | 1,783 | 1,808 | -0.44% | 37,600 | 254億7038万 | -3.57% |
| 10/28 | 1,840 | 1,856 | 1,816 | 1,816 | -1.89% | 21,500 | 255億8308万 | -3.51% |
| 10/27 | 1,841 | 1,865 | 1,838 | 1,851 | +0.54% | 14,300 | 260億7614万 | -1.91% |
| 10/24 | 1,843 | 1,845 | 1,820 | 1,841 | +0.6% | 11,000 | 259億3527万 | -2.7% |
| 10/23 | 1,812 | 1,840 | 1,812 | 1,830 | -0.11% | 6,300 | 257億8030万 | -3.48% |
| 10/22 | 1,803 | 1,846 | 1,803 | 1,832 | +1.61% | 22,600 | 258億848万 | -3.63% |
| 10/21 | 1,837 | 1,875 | 1,802 | 1,803 | -1.85% | 16,600 | 253億9994万 | -5.35% |
| 10/20 | 1,815 | 1,845 | 1,815 | 1,837 | +2.06% | 13,600 | 258億7892万 | -4.07% |
| 10/17 | 1,845 | 1,863 | 1,800 | 1,800 | -1.91% | 30,000 | 253億5768万 | -6.49% |
| 10/16 | 1,846 | 1,846 | 1,811 | 1,835 | -0.6% | 31,000 | 258億5074万 | -5.17% |
| 10/15 | 1,836 | 1,853 | 1,824 | 1,846 | +1.15% | 24,000 | 260億570万 | -4.94% |
| 10/14 | 1,878 | 1,889 | 1,825 | 1,825 | -4.85% | 37,900 | 257億987万 | -6.31% |
| 10/10 | 1,899 | 1,919 | 1,889 | 1,918 | +0.47% | 33,500 | 270億2001万 | -1.99% |
| 10/09 | 1,877 | 1,914 | 1,872 | 1,909 | +1.98% | 45,100 | 268億9322万 | -2.7% |
| 10/08 | 1,888 | 1,903 | 1,872 | 1,872 | -1.21% | 34,300 | 263億7198万 | -4.93% |
| 10/07 | 1,888 | 1,904 | 1,877 | 1,895 | 0% | 36,500 | 266億9600万 | -4.2% |
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。
