| 2026 |
| 03/06 | 1,744 | 1,784 | 1,744 | 1,771 | -0.73% | 1,000 | 33億4662万 | -0.84% |
| 03/05 | 1,735 | 1,784 | 1,735 | 1,784 | +2.82% | 1,400 | 33億7118万 | -0.11% |
| 03/04 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年5月31日) |
| 03/04 | （IR情報）11:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 03/04 | 1,777 | 1,777 | 1,721 | 1,735 | -2.86% | 4,400 | 32億7859万 | -2.8% |
| 03/03 | 1,791 | 1,819 | 1,786 | 1,786 | -0.11% | 2,700 | 33億7496万 | 0% |
| 03/02 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 03/02 | （IR情報）11:00 ベイシス、次の10年を見据え企業理念（MVV）をアップデート～「社会の基盤を創り、人と社会の未来と幸福を支える」企業へ～ |
| 03/02 | 1,820 | 1,820 | 1,788 | 1,788 | -0.33% | 1,900 | 33億7874万 | +0.11% |
| 02/27 | 1,798 | 1,854 | 1,790 | 1,794 | -0.22% | 3,600 | 33億9008万 | +0.5% |
| 02/26 | 1,797 | 1,801 | 1,789 | 1,798 | +0.06% | 2,000 | 33億9764万 | +0.73% |
| 02/25 | 1,790 | 1,797 | 1,790 | 1,797 | +0.22% | 900 | 33億9575万 | +0.67% |
| 02/24 | 1,793 | 1,794 | 1,793 | 1,793 | +0.17% | 1,100 | 33億8819万 | +0.5% |
| 02/20 | 1,800 | 1,800 | 1,790 | 1,790 | -0.5% | 2,000 | 33億8252万 | +0.45% |
| 02/19 | 1,800 | 1,800 | 1,792 | 1,799 | +0.5% | 1,300 | 33億9953万 | +1.01% |
| 02/18 | 1,799 | 1,803 | 1,790 | 1,790 | -0.44% | 2,000 | 33億8252万 | +0.62% |
| 02/17 | 1,785 | 1,800 | 1,785 | 1,798 | +0.73% | 2,300 | 33億9764万 | +1.12% |
| 02/16 | 1,799 | 1,799 | 1,785 | 1,785 | -0.28% | 5,100 | 33億7307万 | +0.51% |
| 02/13 | 1,846 | 1,846 | 1,787 | 1,790 | +0.22% | 5,900 | 33億8252万 | +0.79% |
| 02/12 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年5月31日) |
| 02/12 | （IR情報）16:00 2026年6月期第2四半期決算説明資料 |
| 02/12 | （IR情報）16:00 2026年6月期第2四半期(累計)業績予想と実績値との差異に関するお知らせ |
| 02/12 | （IR情報）16:00 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）16:00 2026年６月期第２四半期決算に関する説明資料および動画を公開 |
| 02/12 | 1,783 | 1,799 | 1,783 | 1,786 | -1.27% | 2,900 | 33億7496万 | +0.62% |
| 02/10 | 1,788 | 1,809 | 1,788 | 1,809 | -0.11% | 1,900 | 34億1842万 | +1.97% |
| 02/09 | 1,790 | 1,830 | 1,790 | 1,811 | +1.17% | 4,600 | 34億2220万 | +2.32% |
| 02/06 | 1,815 | 1,830 | 1,787 | 1,790 | 0% | 3,100 | 33億8252万 | +1.3% |
| 02/05 | 1,790 | 1,790 | 1,790 | 1,790 | +0.9% | 400 | 33億8252万 | +1.42% |
| 02/04 | 1,773 | 1,774 | 1,773 | 1,774 | +0.06% | 1,000 | 33億5229万 | +0.51% |
| 02/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 02/03 | 1,775 | 1,775 | 1,770 | 1,773 | -0.11% | 900 | 33億5040万 | +0.4% |
| 02/02 | 1,770 | 1,775 | 1,764 | 1,775 | +0.28% | 600 | 33億5418万 | +0.45% |
| 01/30 | 1,777 | 1,777 | 1,770 | 1,770 | +0.45% | 300 | 33億4473万 | +0.11% |
| 01/29 | 1,790 | 1,814 | 1,762 | 1,762 | -0.79% | 1,900 | 33億2961万 | -0.4% |
| 01/28 | 1,776 | 1,777 | 1,776 | 1,776 | +0.28% | 400 | 33億5606万 | +0.28% |
| 01/27 | 1,763 | 1,789 | 1,762 | 1,771 | +0.45% | 700 | 33億4662万 | -0.06% |
| 01/26 | （IR情報）11:00 ベイシス代表吉村、個人投資家向けIRセミナー「個人投資家サミット～１周年記念～」に登壇 |
| 01/26 | 1,762 | 1,780 | 1,762 | 1,763 | -0.51% | 1,800 | 33億3150万 | -0.56% |
| 01/23 | 1,772 | 1,772 | 1,772 | 1,772 | 0% | 300 | 33億4851万 | -0.17% |
| 01/22 | 1,784 | 1,797 | 1,772 | 1,772 | -1.23% | 500 | 33億4851万 | -0.28% |
| 01/21 | 1,794 | 1,794 | 1,770 | 1,794 | -0.11% | 900 | 33億9008万 | +0.9% |
| 01/20 | 1,775 | 1,800 | 1,764 | 1,796 | +1.87% | 3,500 | 33億9386万 | +1.01% |
| 01/19 | 1,761 | 1,764 | 1,736 | 1,763 | +0.17% | 3,100 | 33億3150万 | -0.84% |
| 01/16 | 1,743 | 1,781 | 1,743 | 1,760 | 0% | 900 | 33億2583万 | -1.12% |
| 01/15 | 1,743 | 1,760 | 1,742 | 1,760 | +0.98% | 1,300 | 33億2583万 | -1.23% |
| 01/14 | 1,754 | 1,755 | 1,741 | 1,743 | -1.13% | 2,300 | 32億9371万 | -2.3% |
| 01/13 | 1,752 | 1,792 | 1,751 | 1,763 | +0.97% | 3,600 | 33億3150万 | -1.34% |
| 01/09 | 1,800 | 1,800 | 1,691 | 1,746 | -3% | 16,800 | 32億9937万 | -2.35% |
| 01/08 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年5月31日) |
| 01/08 | 1,762 | 2,000 | 1,762 | 1,800 | +2.33% | 25,500 | 34億142万 | +0.56% |
| 01/07 | 1,750 | 1,759 | 1,750 | 1,759 | +0.51% | 1,300 | 33億2394万 | -1.73% |
| 01/06 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/06 | 1,730 | 1,750 | 1,730 | 1,750 | +1.21% | 2,300 | 33億693万 | -2.34% |
| 01/05 | 1,757 | 1,757 | 1,728 | 1,729 | 0% | 3,300 | 32億6725万 | -3.57% |
| 2025 |
| 12/30 | 1,724 | 1,751 | 1,724 | 1,729 | +0.29% | 4,500 | 32億6725万 | -3.68% |
| 12/29 | 1,720 | 1,759 | 1,720 | 1,724 | -4.22% | 9,100 | 32億5780万 | -4.01% |
| 12/26 | 1,800 | 1,800 | 1,781 | 1,800 | +0.28% | 7,400 | 34億142万 | +0.17% |
| 12/25 | 1,801 | 1,804 | 1,795 | 1,795 | -0.28% | 7,000 | 33億9197万 | 0% |
| 12/24 | 1,799 | 1,803 | 1,799 | 1,800 | +0.06% | 4,100 | 34億142万 | +0.33% |
| 12/23 | 1,809 | 1,809 | 1,799 | 1,799 | -0.06% | 4,600 | 33億9953万 | +0.28% |
| 12/22 | 1,809 | 1,823 | 1,798 | 1,800 | -0.66% | 10,800 | 34億142万 | +0.39% |
| 12/19 | （5%ルール）三井住友信託銀行（0%） |
| 12/19 | 1,809 | 1,814 | 1,801 | 1,812 | +0.5% | 4,500 | 34億2409万 | +1.06% |
| 12/18 | 1,809 | 1,809 | 1,803 | 1,803 | -0.11% | 1,800 | 34億709万 | +0.56% |
| 12/17 | 1,803 | 1,808 | 1,800 | 1,805 | +0.06% | 1,800 | 34億1087万 | +0.73% |
| 12/16 | 1,812 | 1,812 | 1,801 | 1,804 | -0.39% | 2,500 | 34億898万 | +0.56% |
| 12/15 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年5月31日) |
| 12/15 | 1,810 | 1,811 | 1,802 | 1,811 | +0.61% | 1,600 | 34億2220万 | +0.89% |
| 12/12 | 1,812 | 1,826 | 1,800 | 1,800 | -0.11% | 4,400 | 34億142万 | +0.28% |
| 12/11 | 1,806 | 1,806 | 1,802 | 1,802 | -0.17% | 1,900 | 34億520万 | +0.56% |
| 12/10 | 1,824 | 1,824 | 1,800 | 1,805 | -0.28% | 2,800 | 34億1087万 | +0.95% |
| 12/09 | 1,798 | 1,816 | 1,798 | 1,810 | +0.67% | 1,400 | 34億2031万 | +1.4% |
| 12/08 | 1,799 | 1,804 | 1,798 | 1,798 | -0.61% | 3,100 | 33億9764万 | +0.84% |
| 12/05 | （5%ルール）吉村公孝（17.24%）ワイズマネージメント（46.08%） |
| 12/05 | 1,819 | 1,819 | 1,804 | 1,809 | -0.77% | 2,500 | 34億1842万 | +1.52% |
| 12/04 | 1,825 | 1,825 | 1,796 | 1,823 | +1.5% | 2,300 | 34億4488万 | +2.47% |
| 12/03 | 1,822 | 1,822 | 1,796 | 1,796 | -0.06% | 2,600 | 33億9386万 | +1.01% |
| 12/02 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 12/02 | 1,800 | 1,805 | 1,797 | 1,797 | -0.11% | 5,100 | 33億9575万 | +1.13% |
| 12/01 | 1,800 | 1,816 | 1,799 | 1,799 | 0% | 3,600 | 33億9953万 | +1.3% |
| 11/28 | 1,774 | 1,799 | 1,774 | 1,799 | +1.41% | 1,600 | 33億9953万 | +1.52% |
| 11/27 | 1,775 | 1,782 | 1,774 | 1,774 | -0.06% | 2,300 | 33億5229万 | +0.45% |
| 11/26 | 1,760 | 1,785 | 1,760 | 1,775 | +0.8% | 2,400 | 33億5418万 | +0.8% |
| 11/25 | 1,785 | 1,785 | 1,760 | 1,761 | +0.4% | 2,100 | 33億2772万 | +0.34% |
| 11/21 | 1,754 | 1,789 | 1,754 | 1,754 | -0.06% | 2,500 | 33億1123万 | +0.34% |
| 11/20 | （IR情報）10:00 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 11/20 | 1,793 | 1,793 | 1,755 | 1,755 | -0.62% | 2,000 | 33億1312万 | +0.29% |
| 11/19 | 1,785 | 1,785 | 1,766 | 1,766 | -1.12% | 2,000 | 33億3388万 | +0.86% |
| 11/18 | 1,806 | 1,806 | 1,783 | 1,786 | 0% | 2,200 | 33億7164万 | +1.94% |
| 11/17 | 1,794 | 1,794 | 1,786 | 1,786 | -0.72% | 800 | 33億7164万 | +2% |
| 11/14 | 1,796 | 1,799 | 1,794 | 1,799 | -0.06% | 1,600 | 33億9618万 | +2.68% |
| 11/13 | 1,812 | 1,812 | 1,796 | 1,800 | +0.11% | 2,400 | 33億9807万 | +2.62% |
| 11/12 | （IR情報）18:00 2026年６月期 第１四半期決算に関する説明資料および動画を公開 |
| 11/12 | （IR情報）15:00 2026年6月期第1四半期決算説明資料 |
| 11/12 | 1,803 | 1,814 | 1,791 | 1,798 | -2.12% | 7,300 | 33億9429万 | +2.33% |
| 11/11 | （IR情報）17:00 自己株式取得に係る事項の決定に関するお知らせ |
| 11/11 | （IR情報）17:00 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/11 | 1,820 | 1,837 | 1,804 | 1,837 | +0.71% | 4,300 | 34億6792万 | +4.32% |
| 11/10 | 1,820 | 1,829 | 1,798 | 1,824 | +0.55% | 3,200 | 34億4338万 | +3.52% |
| 11/07 | 1,737 | 1,814 | 1,737 | 1,814 | +5.04% | 2,400 | 34億2450万 | +2.78% |
| 11/06 | 1,742 | 1,744 | 1,711 | 1,727 | +0.7% | 6,300 | 32億6026万 | -2.37% |
| 11/05 | 1,719 | 1,748 | 1,714 | 1,715 | -0.98% | 2,100 | 32億3760万 | -3.49% |
| 11/04 | 1,752 | 1,754 | 1,732 | 1,732 | -0.63% | 2,400 | 32億6970万 | -2.97% |
| 10/31 | 1,765 | 1,770 | 1,743 | 1,743 | -1.53% | 2,400 | 32億9046万 | -2.73% |
| 10/30 | 1,754 | 1,794 | 1,754 | 1,770 | +0.74% | 2,800 | 33億4143万 | -1.67% |
| 10/29 | 1,792 | 1,800 | 1,757 | 1,757 | -1.01% | 2,600 | 33億1689万 | -2.71% |
| 10/29 | （IR情報）8:59 KDDI新本社への『空間自在ワークプレイスサービス』導入を支援～現場力と技術力で円滑なシステム設置を実現～ |
| 10/28 | 1,788 | 1,799 | 1,775 | 1,775 | -0.5% | 2,700 | 33億5087万 | -2.15% |
| 10/27 | 1,770 | 1,784 | 1,743 | 1,784 | +1.31% | 3,500 | 33億6786万 | -2.03% |
| 10/24 | 1,720 | 1,761 | 1,711 | 1,761 | +3.53% | 7,900 | 33億2444万 | -3.67% |
| 10/23 | 1,647 | 1,709 | 1,647 | 1,701 | +2.78% | 6,400 | 32億1118万 | -7.3% |
| 10/22 | 1,640 | 1,659 | 1,638 | 1,655 | +0.91% | 3,900 | 31億2434万 | -10.3% |
| 10/21 | （IR情報）14:30 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 10/21 | 1,652 | 1,668 | 1,640 | 1,640 | -0.36% | 7,600 | 30億9602万 | -11.69% |
| 10/20 | 1,645 | 1,649 | 1,602 | 1,646 | +4.11% | 13,600 | 31億735万 | -11.98% |
| 10/17 | 1,795 | 1,801 | 1,551 | 1,581 | -11.92% | 53,400 | 29億8464万 | -15.99% |
| 10/16 | 1,794 | 1,800 | 1,794 | 1,795 | +0.11% | 2,600 | 33億8863万 | -5.38% |
| 10/15 | 1,791 | 1,794 | 1,760 | 1,793 | +1.13% | 1,600 | 33億8485万 | -5.83% |
| 10/14 | 1,774 | 1,780 | 1,730 | 1,773 | -0.06% | 5,300 | 33億4710万 | -7.17% |
| 10/10 | 1,800 | 1,800 | 1,774 | 1,774 | -1.44% | 5,100 | 33億4899万 | -7.51% |
| 10/09 | 1,862 | 1,864 | 1,800 | 1,800 | -3.38% | 12,600 | 33億9807万 | -6.54% |
| 10/08 | 1,869 | 1,874 | 1,863 | 1,863 | -0.32% | 1,800 | 35億1700万 | -3.62% |
| 10/07 | 1,886 | 1,894 | 1,867 | 1,869 | -0.9% | 2,300 | 35億2833万 | -3.51% |
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。
