| 2026 |
| 09/30 | 1,789 | 1,790 | 1,759 | 1,785 | -0.28% | 6,900 | - | +2.82% |
| 09/29 | 1,800 | 1,812 | 1,776 | 1,790 | -0.56% | 10,100 | - | +3.23% |
| 09/28 | （IR情報）16:00 株式会社フィスコによる企業調査レポート公開のお知らせ |
| 09/28 | 1,749 | 1,800 | 1,746 | 1,800 | +3.69% | 70,400 | - | +3.93% |
| 09/25 | 1,750 | 1,750 | 1,734 | 1,736 | -0.46% | 5,200 | - | +0.4% |
| 09/24 | （IR情報）12:00 株式会社Work Prime Contractの株式の取得(子会社化)に関するお知らせ |
| 09/24 | 1,737 | 1,750 | 1,722 | 1,744 | +0.69% | 5,900 | - | +0.81% |
| 09/18 | 1,724 | 1,734 | 1,705 | 1,732 | +1.41% | 1,500 | - | +0.06% |
| 09/17 | 1,707 | 1,733 | 1,707 | 1,708 | +0.23% | 11,200 | - | -1.44% |
| 09/16 | 1,701 | 1,733 | 1,701 | 1,704 | +0.18% | 1,400 | - | -1.79% |
| 09/15 | 1,702 | 1,721 | 1,700 | 1,701 | -0.29% | 1,800 | - | -2.07% |
| 09/14 | 1,709 | 1,738 | 1,698 | 1,706 | +1.79% | 4,700 | - | -1.9% |
| 09/11 | 1,696 | 1,709 | 1,675 | 1,676 | -2.33% | 10,900 | - | -3.73% |
| 09/10 | 1,699 | 1,716 | 1,697 | 1,716 | +0.82% | 2,000 | - | -1.61% |
| 09/09 | 1,731 | 1,731 | 1,702 | 1,702 | -1.05% | 5,400 | - | -2.41% |
| 09/08 | （IR情報）16:30 機関投資家向け2026年12月期第２四半期決算説明会 ログミーFinance書き起こし記事公開のお知らせ |
| 09/08 | 1,738 | 1,739 | 1,720 | 1,720 | -0.98% | 3,100 | - | -1.49% |
| 09/07 | 1,749 | 1,749 | 1,737 | 1,737 | -0.8% | 1,100 | - | -0.52% |
| 09/04 | 1,744 | 1,751 | 1,730 | 1,751 | +0.81% | 3,400 | - | +0.29% |
| 09/03 | 1,725 | 1,740 | 1,720 | 1,737 | +0.75% | 5,600 | - | -0.52% |
| 09/02 | 1,740 | 1,742 | 1,717 | 1,724 | -1.93% | 3,700 | - | -1.32% |
| 09/01 | 1,760 | 1,760 | 1,750 | 1,758 | -0.11% | 1,100 | - | +0.69% |
| 08/31 | （IR情報）16:00 2026年12月期第２四半期決算 オンライン決算説明会 動画公開のお知らせ |
| 08/31 | 1,757 | 1,760 | 1,739 | 1,760 | +0.51% | 3,400 | - | +0.8% |
| 08/28 | 1,731 | 1,758 | 1,731 | 1,751 | +0.4% | 3,600 | - | +0.34% |
| 08/27 | 1,750 | 1,753 | 1,737 | 1,744 | -0.46% | 3,800 | - | 0% |
| 08/26 | 1,760 | 1,760 | 1,747 | 1,752 | +0.63% | 5,900 | - | +0.34% |
| 08/25 | 1,734 | 1,741 | 1,734 | 1,741 | +0.4% | 1,400 | - | -0.11% |
| 08/24 | 1,735 | 1,735 | 1,720 | 1,734 | +0.06% | 4,400 | - | -0.34% |
| 08/21 | 1,722 | 1,743 | 1,722 | 1,733 | -0.12% | 4,700 | - | -0.23% |
| 08/20 | 1,739 | 1,747 | 1,722 | 1,735 | +0.81% | 3,500 | - | 0% |
| 08/19 | 1,760 | 1,760 | 1,715 | 1,721 | -2.38% | 12,200 | - | -0.64% |
| 08/18 | 1,770 | 1,771 | 1,752 | 1,763 | -0.4% | 6,800 | - | +1.91% |
| 08/17 | 1,779 | 1,779 | 1,766 | 1,770 | -0.28% | 5,700 | - | +2.55% |
| 08/14 | 1,772 | 1,777 | 1,770 | 1,775 | +0.28% | 3,100 | - | +3.08% |
| 08/13 | 1,755 | 1,770 | 1,738 | 1,770 | +1.03% | 11,200 | - | +3.09% |
| 08/12 | 1,771 | 1,771 | 1,748 | 1,752 | -0.23% | 7,000 | - | +2.28% |
| 08/10 | 1,750 | 1,756 | 1,735 | 1,756 | +0.34% | 9,500 | - | +2.69% |
| 08/07 | 1,740 | 1,786 | 1,740 | 1,750 | +0.52% | 14,500 | - | +2.52% |
| 08/06 | （IR情報）12:00 2026年12月期第2四半期決算補足説明資料 |
| 08/06 | （IR情報）12:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 08/06 | 1,712 | 1,767 | 1,692 | 1,741 | +1.75% | 34,700 | - | +2.23% |
| 08/05 | 1,745 | 1,745 | 1,711 | 1,711 | -2.45% | 4,900 | - | +0.77% |
| 08/04 | 1,737 | 1,769 | 1,735 | 1,754 | +0.98% | 7,300 | - | +3.54% |
| 08/03 | （IR情報）18:30 KITAROサービスの契約台数が1万台を突破 |
| 08/03 | 1,737 | 1,748 | 1,712 | 1,737 | -0.06% | 5,300 | - | +2.84% |
| 07/31 | 1,751 | 1,751 | 1,720 | 1,738 | -0.86% | 4,300 | - | +3.21% |
| 07/30 | （IR情報）12:00 当社代表 横田がラジオNIKKEI「この企業に注目！相場の福の神」にゲスト出演しました |
| 07/30 | 1,745 | 1,753 | 1,736 | 1,753 | +0.4% | 3,700 | - | +4.35% |
| 07/29 | 1,708 | 1,746 | 1,705 | 1,746 | +1.99% | 7,200 | - | +4.3% |
| 07/28 | 1,745 | 1,745 | 1,712 | 1,712 | -2.06% | 4,900 | - | +2.58% |
| 07/27 | 1,753 | 1,753 | 1,705 | 1,748 | +1.22% | 9,700 | - | +4.98% |
| 07/24 | 1,743 | 1,743 | 1,720 | 1,727 | -0.92% | 6,700 | - | +4.1% |
| 07/23 | 1,778 | 1,790 | 1,734 | 1,743 | -1.86% | 18,900 | - | +5.32% |
| 07/22 | 1,697 | 1,776 | 1,681 | 1,776 | +5.9% | 20,500 | - | +7.7% |
| 07/21 | 1,695 | 1,700 | 1,671 | 1,677 | +0.6% | 5,900 | - | +2.19% |
| 07/17 | 1,680 | 1,699 | 1,667 | 1,667 | -0.77% | 8,800 | - | +1.77% |
| 07/16 | 1,679 | 1,680 | 1,678 | 1,680 | +0.6% | 1,400 | - | +2.69% |
| 07/15 | 1,675 | 1,680 | 1,655 | 1,670 | -0.24% | 7,200 | - | +2.2% |
| 07/14 | 1,661 | 1,674 | 1,661 | 1,674 | +0.78% | 500 | - | +2.57% |
| 07/13 | 1,668 | 1,668 | 1,658 | 1,661 | +0.18% | 1,500 | - | +1.9% |
| 07/10 | 1,669 | 1,673 | 1,658 | 1,658 | -0.72% | 4,400 | - | +1.84% |
| 07/09 | 1,670 | 1,675 | 1,665 | 1,670 | +0.24% | 1,500 | - | +2.64% |
| 07/08 | 1,697 | 1,697 | 1,666 | 1,666 | +0.36% | 1,500 | - | +2.59% |
| 07/07 | 1,690 | 1,690 | 1,660 | 1,660 | -1.48% | 2,300 | - | +2.28% |
| 07/06 | 1,675 | 1,697 | 1,660 | 1,685 | +0.66% | 6,800 | - | +4.01% |
| 07/03 | 1,665 | 1,680 | 1,648 | 1,674 | +1.39% | 10,000 | - | +3.46% |
| 07/02 | 1,635 | 1,661 | 1,625 | 1,651 | +2.04% | 6,600 | - | +2.17% |
| 07/01 | （IR情報）17:30 車両陸送事業者様向け「KITARO×ドラレコ」の販売開始について |
| 07/01 | （IR情報）15:00 個人投資家向けオンライン会社説明会 動画公開のお知らせ |
| 07/01 | 1,615 | 1,632 | 1,615 | 1,618 | +0.5% | 1,100 | - | +0.19% |
| 06/30 | 1,621 | 1,630 | 1,610 | 1,610 | -0.86% | 2,800 | - | -0.25% |
| 06/29 | （IR情報）15:00 子育てサポート企業「くるみん」認定（２回目）取得のお知らせ |
| 06/29 | 1,620 | 1,640 | 1,620 | 1,624 | +0.25% | 3,700 | - | +0.62% |
| 06/26 | （IR情報）12:40 人事異動に関するお知らせ |
| 06/26 | 1,631 | 1,631 | 1,620 | 1,620 | +0.06% | 6,000 | - | +0.43% |
| 06/25 | 1,619 | 1,621 | 1,611 | 1,619 | +0.31% | 2,800 | - | +0.43% |
| 06/24 | （IR情報）12:00 個人投資家向けオンライン会社説明会開催のお知らせ |
| 06/24 | （IR情報）12:00 個人投資家向けIR会社説明会 動画公開のお知らせ |
| 06/24 | 1,607 | 1,620 | 1,607 | 1,614 | +0.25% | 3,200 | - | +0.12% |
| 06/23 | 1,612 | 1,621 | 1,605 | 1,610 | -0.12% | 9,500 | - | -0.06% |
| 06/22 | 1,601 | 1,622 | 1,600 | 1,612 | +0.69% | 4,300 | - | +0.06% |
| 06/19 | 1,631 | 1,631 | 1,601 | 1,601 | -1.84% | 7,100 | - | -0.56% |
| 06/18 | 1,600 | 1,651 | 1,591 | 1,631 | +1.94% | 16,300 | - | +1.24% |
| 06/17 | 1,613 | 1,650 | 1,600 | 1,600 | +1.52% | 8,100 | - | -0.56% |
| 06/16 | 1,600 | 1,610 | 1,568 | 1,576 | -1.44% | 19,900 | - | -2.17% |
| 06/15 | 1,619 | 1,619 | 1,599 | 1,599 | -0.87% | 13,100 | - | -1.05% |
| 06/12 | 1,637 | 1,637 | 1,612 | 1,613 | -1.22% | 9,700 | - | -0.37% |
| 06/11 | 1,615 | 1,633 | 1,613 | 1,633 | +1.05% | 6,200 | - | +0.68% |
| 06/10 | 1,620 | 1,621 | 1,611 | 1,616 | -0.25% | 1,600 | - | -0.43% |
| 06/09 | 1,610 | 1,623 | 1,610 | 1,620 | +0.68% | 3,800 | - | 0% |
| 06/08 | 1,625 | 1,630 | 1,603 | 1,609 | -1.65% | 15,100 | - | -0.43% |
| 06/05 | 1,606 | 1,636 | 1,606 | 1,636 | +1.55% | 5,300 | - | +1.36% |
| 06/04 | 1,615 | 1,630 | 1,611 | 1,611 | -0.62% | 5,600 | - | 0% |
| 06/03 | 1,605 | 1,623 | 1,596 | 1,621 | +0.87% | 10,600 | - | +0.81% |
| 06/02 | 1,611 | 1,625 | 1,597 | 1,607 | -0.86% | 14,500 | - | +0.12% |
| 06/01 | 1,638 | 1,645 | 1,615 | 1,621 | -0.37% | 8,700 | - | +1.06% |
| 05/29 | 1,618 | 1,647 | 1,618 | 1,627 | +0.62% | 9,500 | - | +1.5% |
| 05/28 | 1,617 | 1,622 | 1,604 | 1,617 | +0.37% | 5,500 | - | +1% |
| 05/27 | 1,611 | 1,612 | 1,602 | 1,611 | +0.62% | 3,500 | - | +0.75% |
| 05/26 | 1,600 | 1,611 | 1,594 | 1,601 | +0.06% | 8,100 | - | +0.13% |
| 05/25 | 1,610 | 1,619 | 1,585 | 1,600 | +0.31% | 12,100 | - | +0.13% |
| 05/22 | 1,614 | 1,614 | 1,592 | 1,595 | -0.93% | 7,400 | - | -0.06% |
| 05/21 | 1,596 | 1,613 | 1,591 | 1,610 | +0.81% | 6,800 | - | +1% |
| 05/20 | 1,611 | 1,618 | 1,582 | 1,597 | -0.44% | 14,200 | - | +0.31% |
| 05/19 | 1,603 | 1,619 | 1,601 | 1,604 | +0.06% | 5,900 | - | +0.82% |
| 05/18 | 1,600 | 1,606 | 1,569 | 1,603 | -0.19% | 13,300 | - | +0.75% |
| 05/15 | 1,600 | 1,606 | 1,582 | 1,606 | +0.82% | 15,700 | - | +1.07% |
| 05/14 | 1,653 | 1,653 | 1,572 | 1,593 | -3.57% | 31,700 | - | +0.38% |
| 05/13 | （5%ルール）小倉博文（42.35%） |
| 05/13 | 1,686 | 1,686 | 1,652 | 1,652 | -2.19% | 11,400 | - | +4.23% |
| 05/12 | 1,694 | 1,703 | 1,670 | 1,689 | -0.06% | 10,400 | - | +6.83% |
| 05/11 | 1,690 | 1,690 | 1,666 | 1,690 | +0.48% | 18,900 | - | +7.23% |
| 05/08 | 1,653 | 1,690 | 1,598 | 1,682 | +0.9% | 42,100 | - | +7.13% |
| 05/07 | （IR情報）12:00 2026年12月期第1四半期決算補足説明資料 |
| 05/07 | （IR情報）12:00 2026年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/07 | 1,556 | 1,670 | 1,536 | 1,667 | +9.03% | 141,500 | - | +6.65% |
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。
