| 2026 |
| 06/03 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 06/03 | （IR情報）16:00 特別調査委員会設置及び第29期定時株主総会の継続会の開催方針に関するお知らせ |
| 06/03 | 519 | 526 | 510 | 517 | -0.58% | 19,600 | 40億6982万 | -17.01% |
| 06/02 | 541 | 545 | 513 | 520 | -4.41% | 25,400 | 40億9344万 | -17.46% |
| 06/01 | 549 | 549 | 532 | 544 | 0% | 14,300 | 42億8236万 | -14.6% |
| 05/29 | 551 | 575 | 538 | 544 | -1.27% | 55,800 | 42億8236万 | -15.4% |
| 05/28 | 555 | 555 | 549 | 551 | +1.1% | 3,900 | 43億3747万 | -14.97% |
| 05/27 | 555 | 567 | 545 | 545 | -2.68% | 26,700 | 42億9024万 | -16.41% |
| 05/26 | 571 | 572 | 557 | 560 | -2.1% | 13,400 | 44億832万 | -14.76% |
| 05/25 | 577 | 577 | 552 | 572 | +0.88% | 16,200 | 45億278万 | -13.46% |
| 05/22 | 559 | 567 | 551 | 567 | +3.28% | 18,500 | 44億6342万 | -14.61% |
| 05/21 | 561 | 570 | 548 | 549 | -2.83% | 34,200 | 43億2172万 | -17.81% |
| 05/20 | 591 | 591 | 540 | 565 | -4.72% | 68,500 | 44億4768万 | -15.92% |
| 05/19 | 603 | 608 | 592 | 593 | 0% | 35,700 | 46億6809万 | -12.41% |
| 05/18 | 591 | 616 | 580 | 593 | -17.75% | 91,200 | 46億6809万 | -12.79% |
| 05/15 | （IR情報）16:00 2026年3月期決算補足説明資料 |
| 05/15 | （IR情報）16:00 2026年3月期の業績予想と実績の差異及び中計経営計画の見直しに関するお知らせ |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 707 | 721 | 706 | 721 | +1.69% | 17,400 | 56億7571万 | +5.56% |
| 05/14 | 725 | 725 | 709 | 709 | -1.94% | 14,000 | 55億8124万 | +4.26% |
| 05/13 | 715 | 725 | 715 | 723 | +0.56% | 13,600 | 56億9145万 | +6.79% |
| 05/12 | 719 | 723 | 716 | 719 | -0.14% | 12,400 | 56億5996万 | +6.68% |
| 05/11 | 709 | 720 | 707 | 720 | +1.84% | 21,400 | 56億6784万 | +7.3% |
| 05/08 | 710 | 710 | 696 | 707 | +1.58% | 16,800 | 55億6550万 | +6% |
| 05/07 | 699 | 707 | 689 | 696 | +3.88% | 47,000 | 54億7891万 | +4.82% |
| 05/01 | 671 | 677 | 666 | 670 | -0.15% | 4,400 | 52億7424万 | +1.21% |
| 04/30 | 671 | 691 | 671 | 671 | 0% | 4,800 | 52億8211万 | +1.51% |
| 04/28 | 672 | 676 | 670 | 671 | -0.89% | 5,500 | 52億8211万 | +1.51% |
| 04/27 | 674 | 679 | 672 | 677 | -0.73% | 8,500 | 53億2934万 | +2.58% |
| 04/24 | 691 | 691 | 675 | 682 | -1.16% | 9,200 | 53億6870万 | +3.49% |
| 04/23 | 692 | 696 | 682 | 690 | -0.14% | 13,300 | 54億3168万 | +4.86% |
| 04/22 | 691 | 697 | 678 | 691 | 0% | 21,200 | 54億3955万 | +5.34% |
| 04/21 | （IR情報）16:00 経営理念の改定に関するお知らせ |
| 04/21 | 687 | 691 | 681 | 691 | +4.22% | 91,100 | 54億3955万 | +5.5% |
| 04/20 | （IR情報）16:00 通期業績予想の修正に関するお知らせ |
| 04/20 | 660 | 663 | 658 | 663 | +0.3% | 1,900 | 52億1913万 | +1.53% |
| 04/17 | 660 | 663 | 660 | 661 | 0% | 2,600 | 52億339万 | +1.38% |
| 04/16 | （IR情報）16:00 チエル、鎌倉女子大学と「包括連携に関する協定」を締結 |
| 04/16 | 660 | 665 | 660 | 661 | +0.15% | 9,500 | 52億339万 | +1.38% |
| 04/15 | 662 | 662 | 656 | 660 | -0.15% | 5,000 | 51億9552万 | +1.38% |
| 04/14 | 657 | 667 | 650 | 661 | +0.92% | 5,500 | 52億339万 | +1.54% |
| 04/13 | 658 | 660 | 650 | 655 | -0.91% | 4,300 | 51億5616万 | +0.77% |
| 04/10 | 674 | 678 | 661 | 661 | -1.64% | 8,500 | 52億339万 | +1.54% |
| 04/09 | （IR情報）16:00 無線通信可視化・安定化ソリューション『Tbridge 300』 にエッジキャッシュ機能を追加 |
| 04/09 | 675 | 675 | 668 | 672 | -0.74% | 8,600 | 52億8998万 | +3.23% |
| 04/08 | 670 | 677 | 650 | 677 | +2.58% | 19,400 | 53億2934万 | +3.99% |
| 04/07 | 643 | 684 | 643 | 660 | +2.96% | 45,300 | 51億9552万 | +1.38% |
| 04/06 | 639 | 642 | 637 | 641 | +0.31% | 3,200 | 50億4595万 | -1.54% |
| 04/03 | 645 | 645 | 634 | 639 | -0.47% | 1,500 | 50億3020万 | -2.14% |
| 04/02 | （IR情報）16:00 (開示事項の経過)連結子会社における事業譲渡の完了に関するお知らせ |
| 04/02 | 640 | 646 | 640 | 642 | -0.77% | 2,000 | 50億5382万 | -1.83% |
| 04/01 | 638 | 647 | 635 | 647 | +2.86% | 2,600 | 50億9318万 | -1.37% |
| 03/31 | 628 | 640 | 628 | 629 | +0.32% | 10,100 | 49億5148万 | -4.26% |
| 03/30 | 643 | 645 | 624 | 627 | -3.98% | 23,600 | 49億3574万 | -4.86% |
| 03/27 | 655 | 655 | 653 | 653 | -0.31% | 3,900 | 51億4041万 | -1.36% |
| 03/26 | 660 | 660 | 654 | 655 | +0.15% | 1,600 | 51億5616万 | -1.21% |
| 03/25 | 649 | 654 | 647 | 654 | +2.03% | 5,200 | 51億4828万 | -1.51% |
| 03/24 | 655 | 655 | 641 | 641 | -2.29% | 11,400 | 50億4595万 | -3.46% |
| 03/23 | 653 | 656 | 622 | 656 | -0.91% | 20,700 | 51億6403万 | -1.5% |
| 03/19 | 653 | 664 | 650 | 662 | +1.38% | 11,500 | 52億1126万 | -0.75% |
| 03/18 | 658 | 658 | 641 | 653 | +0.31% | 11,900 | 51億4041万 | -2.1% |
| 03/17 | （IR情報）16:00 配当予想の修正(上場10周年記念配当)に関するお知らせ |
| 03/17 | 642 | 654 | 638 | 651 | +2.36% | 2,000 | 51億2467万 | -2.54% |
| 03/16 | 647 | 650 | 636 | 636 | -1.4% | 8,800 | 50億659万 | -4.93% |
| 03/13 | （IR情報）16:00 チエル、環境配慮型社会の実現に向け「グリーン円定期預金」への預け入れを実施 |
| 03/13 | 654 | 655 | 643 | 645 | -1.53% | 3,700 | 50億7744万 | -3.73% |
| 03/12 | 651 | 658 | 651 | 655 | +0.61% | 4,200 | 51億5616万 | -2.53% |
| 03/11 | 658 | 658 | 651 | 651 | +0.31% | 4,800 | 51億2467万 | -3.27% |
| 03/10 | 660 | 660 | 646 | 649 | +0.62% | 11,100 | 51億892万 | -3.57% |
| 03/09 | （IR情報）16:00 チエル、相模原市教育委員会と「教務支援システムの高度化に関する連携協定」を締結 |
| 03/09 | 662 | 662 | 632 | 645 | -4.02% | 26,100 | 50億7744万 | -4.3% |
| 03/06 | 671 | 672 | 669 | 672 | -0.44% | 3,700 | 52億8998万 | -0.59% |
| 03/05 | 664 | 675 | 658 | 675 | +2.74% | 12,300 | 53億1360万 | -0.15% |
| 03/04 | 662 | 662 | 637 | 657 | -1.94% | 19,000 | 51億7190万 | -2.95% |
| 03/03 | 684 | 684 | 670 | 670 | -1.62% | 5,900 | 52億7424万 | -1.03% |
| 03/02 | 677 | 681 | 675 | 681 | +0.44% | 4,200 | 53億6083万 | +0.44% |
| 02/27 | 677 | 679 | 675 | 678 | +0.15% | 8,500 | 53億3721万 | +0.15% |
| 02/26 | 677 | 681 | 675 | 677 | 0% | 4,000 | 53億2934万 | 0% |
| 02/25 | 680 | 685 | 677 | 677 | -0.88% | 9,000 | 53億2934万 | 0% |
| 02/24 | 683 | 687 | 673 | 683 | +0.59% | 9,100 | 53億7657万 | +0.89% |
| 02/20 | 683 | 683 | 671 | 679 | -0.59% | 8,200 | 53億4508万 | +0.3% |
| 02/19 | 680 | 683 | 675 | 683 | +0.15% | 9,300 | 53億7657万 | +0.89% |
| 02/18 | 680 | 684 | 673 | 682 | +0.29% | 10,300 | 53億6870万 | +0.89% |
| 02/17 | 690 | 700 | 668 | 680 | +3.03% | 36,700 | 53億5296万 | +0.59% |
| 02/16 | （IR情報）16:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 02/16 | （IR情報）16:00 連結子会社における事業譲渡に関するお知らせ |
| 02/16 | 679 | 679 | 644 | 660 | -3.65% | 34,100 | 51億9552万 | -2.37% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 681 | 687 | 673 | 685 | +1.18% | 14,100 | 53億9232万 | +1.33% |
| 02/12 | 680 | 680 | 676 | 677 | +0.15% | 5,800 | 53億2934万 | +0.3% |
| 02/10 | 676 | 684 | 671 | 676 | +0.75% | 5,200 | 53億2147万 | +0.15% |
| 02/09 | 679 | 679 | 659 | 671 | -0.3% | 11,400 | 52億8211万 | -0.45% |
| 02/06 | 678 | 680 | 671 | 673 | -0.44% | 3,500 | 52億9785万 | -0.15% |
| 02/05 | 680 | 680 | 676 | 676 | -0.15% | 2,000 | 53億2147万 | +0.45% |
| 02/04 | 680 | 680 | 674 | 677 | -0.29% | 5,300 | 53億2934万 | +0.59% |
| 02/03 | 673 | 680 | 672 | 679 | +1.04% | 6,300 | 53億4508万 | +1.04% |
| 02/02 | 676 | 676 | 670 | 672 | -0.15% | 6,000 | 52億8998万 | +0.15% |
| 01/30 | 677 | 677 | 670 | 673 | -0.59% | 1,000 | 52億9785万 | +0.45% |
| 01/29 | 675 | 678 | 669 | 677 | -1.17% | 7,600 | 53億2934万 | +1.04% |
| 01/28 | 684 | 689 | 673 | 685 | -0.58% | 7,600 | 53億9232万 | +2.39% |
| 01/27 | 672 | 689 | 672 | 689 | +2.23% | 11,800 | 54億2380万 | +3.14% |
| 01/26 | 678 | 679 | 672 | 674 | -0.44% | 6,500 | 53億572万 | +1.2% |
| 01/23 | 674 | 679 | 672 | 677 | +0.3% | 4,100 | 53億2934万 | +1.8% |
| 01/22 | 676 | 676 | 668 | 675 | +0.15% | 4,300 | 53億1360万 | +1.66% |
| 01/21 | 674 | 675 | 667 | 674 | -0.44% | 7,300 | 53億572万 | +1.66% |
| 01/20 | 679 | 680 | 674 | 677 | +0.15% | 3,100 | 53億2934万 | +2.27% |
| 01/19 | 678 | 679 | 675 | 676 | 0% | 5,300 | 53億2147万 | +2.11% |
| 01/16 | 680 | 680 | 676 | 676 | -0.29% | 1,800 | 53億2147万 | +2.27% |
| 01/15 | 673 | 681 | 673 | 678 | +0.74% | 5,700 | 53億3721万 | +2.57% |
| 01/14 | 675 | 677 | 665 | 673 | -0.59% | 11,600 | 52億9785万 | +1.82% |
| 01/13 | 689 | 689 | 675 | 677 | -0.29% | 8,400 | 53億2934万 | +2.42% |
| 01/09 | 668 | 688 | 668 | 679 | +2.41% | 21,800 | 53億4508万 | +2.72% |
| 01/08 | 660 | 730 | 655 | 663 | +0.3% | 169,100 | 52億1913万 | +0.3% |
| 01/07 | 661 | 664 | 659 | 661 | -0.3% | 4,500 | 52億339万 | -0.15% |
| 01/06 | 665 | 665 | 659 | 663 | +0.15% | 3,800 | 52億1913万 | 0% |
| 01/05 | 660 | 662 | 657 | 662 | +0.61% | 4,500 | 52億1126万 | -0.3% |
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。
