| 2026 |
| 09/11 | （IR情報）12:00 2027年1月期第2四半期決算説明資料 |
| 09/11 | （IR情報）12:00 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 09/11 | 1,566 | 1,628 | 1,560 | 1,576 | -0.19% | 61,500 | 222億205万 | -2.66% |
| 09/10 | 1,576 | 1,588 | 1,565 | 1,579 | -1% | 12,400 | 222億4432万 | -2.47% |
| 09/09 | （IR情報）11:00 (訂正)「2027年1月期第1四半期決算説明資料」の一部訂正について |
| 09/09 | 1,601 | 1,603 | 1,574 | 1,595 | -1.12% | 12,700 | 224億6972万 | -1.42% |
| 09/08 | 1,602 | 1,616 | 1,598 | 1,613 | +0.19% | 11,500 | 227億2329万 | -0.31% |
| 09/07 | 1,613 | 1,621 | 1,601 | 1,610 | -0.37% | 17,300 | 226億8103万 | -0.37% |
| 09/04 | 1,610 | 1,625 | 1,606 | 1,616 | +0.37% | 7,500 | 227億6556万 | -0.06% |
| 09/03 | 1,624 | 1,626 | 1,607 | 1,610 | -1.35% | 8,300 | 226億8103万 | -0.62% |
| 09/02 | 1,674 | 1,674 | 1,626 | 1,632 | -2.51% | 13,200 | 229億9096万 | +0.49% |
| 09/01 | （IR情報）11:00 名古屋営業所移転のお知らせ 中部エリアにおける営業・販売パートナー支援を強化 |
| 09/01 | 1,665 | 1,696 | 1,663 | 1,674 | +0.72% | 11,400 | 235億8264万 | +3.02% |
| 08/31 | 1,679 | 1,683 | 1,662 | 1,662 | -1.01% | 13,900 | 234億1359万 | +2.34% |
| 08/28 | 1,641 | 1,696 | 1,641 | 1,679 | +1.82% | 24,000 | 236億5308万 | +3.45% |
| 08/27 | （IR情報）12:00 日経コンピュータ 顧客満足度調査2026-2027 情報共有ソフト／サービス部門で1位を獲得 |
| 08/27 | 1,640 | 1,661 | 1,632 | 1,649 | +0.55% | 10,400 | 232億3045万 | +1.73% |
| 08/26 | 1,665 | 1,670 | 1,640 | 1,640 | -1.15% | 8,000 | 231億366万 | +1.17% |
| 08/25 | 1,639 | 1,671 | 1,629 | 1,659 | +0.48% | 17,300 | 233億7132万 | +2.28% |
| 08/24 | 1,635 | 1,660 | 1,625 | 1,651 | +1.73% | 21,100 | 232億5862万 | +1.91% |
| 08/21 | 1,595 | 1,630 | 1,594 | 1,623 | +1.06% | 21,300 | 228億6417万 | +0.25% |
| 08/20 | 1,616 | 1,626 | 1,588 | 1,606 | -0.43% | 21,300 | 226億2468万 | -0.8% |
| 08/19 | 1,600 | 1,620 | 1,568 | 1,613 | +0.81% | 13,500 | 227億2329万 | -0.37% |
| 08/18 | 1,588 | 1,611 | 1,576 | 1,600 | 0% | 12,600 | 225億4016万 | -1.23% |
| 08/17 | 1,604 | 1,618 | 1,560 | 1,600 | -0.25% | 27,500 | 225億4016万 | -1.3% |
| 08/14 | 1,582 | 1,617 | 1,582 | 1,604 | +0.63% | 16,900 | 225億9651万 | -1.11% |
| 08/13 | 1,600 | 1,608 | 1,582 | 1,594 | -0.19% | 11,200 | 224億5563万 | -1.79% |
| 08/12 | 1,595 | 1,610 | 1,590 | 1,597 | +0.13% | 10,800 | 224億9789万 | -1.66% |
| 08/10 | 1,585 | 1,611 | 1,579 | 1,595 | 0% | 7,600 | 224億6972万 | -1.85% |
| 08/07 | 1,573 | 1,605 | 1,573 | 1,595 | +1.4% | 12,800 | 224億6972万 | -1.85% |
| 08/06 | 1,561 | 1,579 | 1,558 | 1,573 | +0.32% | 7,600 | 221億5979万 | -3.26% |
| 08/05 | 1,575 | 1,586 | 1,565 | 1,568 | -0.44% | 7,500 | 220億8935万 | -3.57% |
| 08/04 | 1,560 | 1,579 | 1,560 | 1,575 | +0.77% | 13,600 | 221億8797万 | -3.14% |
| 08/03 | 1,654 | 1,654 | 1,562 | 1,563 | -4.7% | 21,100 | 220億1891万 | -3.82% |
| 07/31 | 1,696 | 1,696 | 1,640 | 1,640 | -3.81% | 31,700 | 231億366万 | +1.05% |
| 07/30 | 1,709 | 1,712 | 1,674 | 1,705 | -0.23% | 38,700 | 240億1935万 | +5.31% |
| 07/29 | 1,679 | 1,709 | 1,659 | 1,709 | +3.26% | 86,800 | 240億7570万 | +6.08% |
| 07/28 | 1,647 | 1,676 | 1,647 | 1,655 | +0.06% | 32,300 | 233億1497万 | +3.24% |
| 07/27 | 1,644 | 1,654 | 1,640 | 1,654 | +1.41% | 10,400 | 233億89万 | +3.57% |
| 07/24 | 1,626 | 1,631 | 1,611 | 1,631 | -0.24% | 16,300 | 229億7687万 | +2.58% |
| 07/23 | 1,659 | 1,659 | 1,624 | 1,635 | -0.79% | 6,600 | 230億3322万 | +3.22% |
| 07/22 | 1,646 | 1,653 | 1,624 | 1,648 | +0.12% | 13,600 | 232億1636万 | +4.5% |
| 07/21 | 1,643 | 1,666 | 1,640 | 1,646 | +1.6% | 16,700 | 231億8818万 | +4.84% |
| 07/17 | 1,623 | 1,628 | 1,612 | 1,620 | +0.31% | 12,800 | 228億2191万 | +3.71% |
| 07/16 | 1,622 | 1,634 | 1,615 | 1,615 | -0.62% | 9,200 | 227億5147万 | +3.79% |
| 07/15 | 1,627 | 1,627 | 1,604 | 1,625 | -0.12% | 13,600 | 228億9235万 | +4.77% |
| 07/14 | （IR情報）11:00 子育てサポート企業として「プラチナくるみん認定」を取得 |
| 07/14 | 1,630 | 1,654 | 1,624 | 1,627 | -0.18% | 13,200 | 229億2052万 | +5.17% |
| 07/13 | 1,630 | 1,659 | 1,630 | 1,630 | +0.25% | 12,100 | 229億6278万 | +5.57% |
| 07/10 | 1,633 | 1,633 | 1,621 | 1,626 | +0.37% | 7,000 | 229億643万 | +5.58% |
| 07/09 | 1,629 | 1,639 | 1,620 | 1,620 | -0.31% | 13,000 | 228億2191万 | +5.4% |
| 07/08 | 1,646 | 1,646 | 1,621 | 1,625 | -0.37% | 10,600 | 228億9235万 | +5.93% |
| 07/07 | 1,630 | 1,647 | 1,622 | 1,631 | +0.62% | 13,800 | 229億7687万 | +6.53% |
| 07/06 | 1,606 | 1,623 | 1,606 | 1,621 | +1.31% | 7,300 | 228億3599万 | +6.02% |
| 07/03 | 1,610 | 1,622 | 1,594 | 1,600 | -0.25% | 17,700 | 225億4016万 | +4.78% |
| 07/02 | 1,578 | 1,607 | 1,578 | 1,604 | +1.97% | 25,900 | 225億9651万 | +5.18% |
| 07/01 | 1,565 | 1,573 | 1,563 | 1,573 | +0.83% | 10,000 | 221億5979万 | +3.28% |
| 06/30 | 1,546 | 1,565 | 1,546 | 1,560 | -0.38% | 7,700 | 219億7665万 | +2.43% |
| 06/29 | 1,528 | 1,567 | 1,526 | 1,566 | +3.16% | 32,000 | 220億6118万 | +2.76% |
| 06/26 | 1,506 | 1,522 | 1,494 | 1,518 | -0.07% | 17,600 | 213億8497万 | -0.33% |
| 06/25 | 1,509 | 1,521 | 1,507 | 1,519 | +0.66% | 12,700 | 213億9906万 | -0.39% |
| 06/24 | 1,503 | 1,516 | 1,500 | 1,509 | 0% | 12,300 | 212億5818万 | -1.18% |
| 06/23 | 1,494 | 1,517 | 1,486 | 1,509 | +0.47% | 41,700 | 212億5818万 | -1.31% |
| 06/22 | 1,486 | 1,509 | 1,485 | 1,502 | +1.35% | 32,600 | 211億5957万 | -1.89% |
| 06/19 | 1,480 | 1,492 | 1,451 | 1,482 | +0.14% | 34,000 | 208億7782万 | -3.39% |
| 06/18 | 1,480 | 1,490 | 1,474 | 1,480 | +0.41% | 10,200 | 208億4964万 | -3.71% |
| 06/17 | 1,466 | 1,500 | 1,466 | 1,474 | +0.55% | 10,600 | 207億6512万 | -4.29% |
| 06/16 | 1,444 | 1,475 | 1,439 | 1,466 | +1.03% | 20,100 | 206億5242万 | -5.05% |
| 06/15 | 1,461 | 1,469 | 1,444 | 1,451 | -0.34% | 21,900 | 204億4110万 | -6.39% |
| 06/12 | 1,490 | 1,510 | 1,437 | 1,456 | -2.93% | 48,400 | 205億1154万 | -6.43% |
| 06/11 | （IR情報）12:00 2027年1月期第1四半期決算短信〔日本基準〕(連結) |
| 06/11 | （IR情報）12:00 2027年1月期第1四半期決算説明資料 |
| 06/11 | 1,532 | 1,532 | 1,492 | 1,500 | -2.34% | 56,500 | 211億3140万 | -3.91% |
| 06/10 | 1,540 | 1,558 | 1,518 | 1,536 | +0.33% | 23,900 | 216億3855万 | -1.73% |
| 06/09 | 1,544 | 1,565 | 1,531 | 1,531 | -0.84% | 16,900 | 215億6811万 | -2.11% |
| 06/08 | 1,550 | 1,570 | 1,540 | 1,544 | -0.9% | 31,600 | 217億5125万 | -1.28% |
| 06/05 | 1,534 | 1,566 | 1,534 | 1,558 | +1.56% | 15,400 | 219億4848万 | -0.45% |
| 06/04 | 1,540 | 1,548 | 1,522 | 1,534 | -1.29% | 12,700 | 216億1037万 | -1.98% |
| 06/03 | 1,554 | 1,565 | 1,540 | 1,554 | -0.89% | 16,800 | 218億9213万 | -0.77% |
| 06/02 | 1,571 | 1,572 | 1,559 | 1,568 | -0.51% | 11,500 | 220億8935万 | +0.06% |
| 06/01 | 1,566 | 1,588 | 1,561 | 1,576 | +1.09% | 12,800 | 222億205万 | +0.57% |
| 05/29 | 1,558 | 1,580 | 1,558 | 1,559 | -0.06% | 17,800 | 219億6256万 | -0.51% |
| 05/28 | （IR情報）11:00 徳島ヴォルティス、次世代ファン体験の創出へ 「LiveX AI」の実証実験結果を公開 |
| 05/28 | 1,555 | 1,570 | 1,550 | 1,560 | -0.76% | 17,800 | 219億7665万 | -0.51% |
| 05/27 | 1,568 | 1,573 | 1,558 | 1,572 | +0.19% | 9,200 | 221億4570万 | +0.13% |
| 05/26 | 1,554 | 1,570 | 1,544 | 1,569 | +0.97% | 22,800 | 221億344万 | -0.13% |
| 05/25 | 1,564 | 1,564 | 1,544 | 1,554 | -0.83% | 16,100 | 218億9213万 | -1.21% |
| 05/22 | 1,561 | 1,568 | 1,553 | 1,567 | 0% | 6,100 | 220億7526万 | -0.44% |
| 05/21 | 1,554 | 1,577 | 1,550 | 1,567 | +0.97% | 12,600 | 220億7526万 | -0.51% |
| 05/20 | 1,567 | 1,576 | 1,536 | 1,552 | -0.96% | 26,500 | 218億6395万 | -1.46% |
| 05/19 | 1,584 | 1,609 | 1,564 | 1,567 | -0.25% | 24,200 | 220億7526万 | -0.63% |
| 05/18 | 1,570 | 1,586 | 1,563 | 1,571 | +0.06% | 20,500 | 221億3161万 | -0.51% |
| 05/15 | 1,553 | 1,570 | 1,553 | 1,570 | +1.09% | 10,200 | 221億1753万 | -0.57% |
| 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% |
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。
