| 2026 |
| 09/15 | 1,731 | 1,774 | 1,731 | 1,774 | +2.78% | 1,800 | - | +1.84% |
| 09/14 | 1,764 | 1,771 | 1,726 | 1,726 | -2.71% | 1,600 | - | -0.8% |
| 09/11 | 1,763 | 1,775 | 1,763 | 1,774 | +0.74% | 800 | - | +2.07% |
| 09/10 | 1,762 | 1,784 | 1,761 | 1,761 | -0.06% | 800 | - | +1.62% |
| 09/09 | 1,766 | 1,766 | 1,762 | 1,762 | -0.51% | 500 | - | +1.91% |
| 09/08 | 1,796 | 1,796 | 1,771 | 1,771 | -0.73% | 1,000 | - | +2.67% |
| 09/07 | 1,771 | 1,784 | 1,771 | 1,784 | +0.56% | 1,100 | - | +3.66% |
| 09/04 | 1,775 | 1,777 | 1,772 | 1,774 | -0.06% | 1,700 | - | +3.38% |
| 09/03 | 1,779 | 1,784 | 1,769 | 1,775 | +0.74% | 900 | - | +3.74% |
| 09/02 | 1,758 | 1,762 | 1,757 | 1,762 | +0.23% | 300 | - | +3.28% |
| 09/01 | 1,756 | 1,758 | 1,756 | 1,758 | +0.11% | 400 | - | +3.35% |
| 08/31 | 1,750 | 1,780 | 1,740 | 1,756 | +1.44% | 2,400 | - | +3.54% |
| 08/28 | 1,750 | 1,750 | 1,731 | 1,731 | -1.09% | 400 | - | +2.3% |
| 08/27 | 1,755 | 1,755 | 1,712 | 1,750 | +0.46% | 1,100 | - | +3.67% |
| 08/26 | 1,752 | 1,752 | 1,742 | 1,742 | -0.68% | 300 | - | +3.44% |
| 08/25 | 1,756 | 1,756 | 1,754 | 1,754 | +0.23% | 400 | - | +4.4% |
| 08/24 | （IR情報）17:00 定款一部変更に関するお知らせ |
| 08/24 | 1,690 | 1,750 | 1,690 | 1,750 | +3.86% | 1,700 | - | +4.48% |
| 08/21 | 1,681 | 1,695 | 1,680 | 1,685 | -0.18% | 700 | - | +0.9% |
| 08/20 | 1,695 | 1,695 | 1,677 | 1,688 | -0.41% | 1,700 | - | +1.2% |
| 08/19 | 1,725 | 1,725 | 1,684 | 1,695 | 0% | 1,700 | - | +1.8% |
| 08/18 | 1,684 | 1,705 | 1,684 | 1,695 | +0.65% | 1,300 | - | +1.99% |
| 08/17 | 1,765 | 1,765 | 1,659 | 1,684 | -4.26% | 8,200 | - | +1.51% |
| 08/14 | （IR情報）17:00 中期経営計画2030の策定に関するお知らせ |
| 08/14 | （IR情報）17:00 2026年6月期決算説明資料(事業計画および成長可能性に関する事項) |
| 08/14 | （IR情報）17:00 2026年6月期決算短信〔日本基準〕(連結) |
| 08/14 | （IR情報）17:00 2026年６月期通期決算に関する説明資料および中期経営計画2030を公開 |
| 08/14 | 1,736 | 1,759 | 1,727 | 1,759 | +3.05% | 6,100 | - | +6.16% |
| 08/13 | 1,701 | 1,737 | 1,700 | 1,707 | -1.1% | 2,300 | - | +3.39% |
| 08/12 | 1,697 | 1,726 | 1,690 | 1,726 | -0.63% | 1,800 | - | +4.8% |
| 08/10 | 1,670 | 1,737 | 1,665 | 1,737 | +4.32% | 3,700 | - | +5.85% |
| 08/07 | 1,653 | 1,665 | 1,653 | 1,665 | 0% | 400 | - | +1.83% |
| 08/06 | 1,656 | 1,665 | 1,656 | 1,665 | +0.3% | 1,200 | - | +1.96% |
| 08/06 | （IR情報）8:59 現場作業DXクラウド「BLAS」が デジタル化・AI導入補助金2026の対象ソフトウェアに認定されました～補助金の活用により、中小企業の現場DX導入を後押し～ |
| 08/05 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 100 | - | +1.78% |
| 08/04 | 1,653 | 1,667 | 1,653 | 1,660 | -0.06% | 2,300 | - | +1.9% |
| 08/03 | 1,653 | 1,661 | 1,653 | 1,661 | +0.54% | 300 | - | +2.03% |
| 07/31 | 1,652 | 1,652 | 1,652 | 1,652 | 0% | 300 | - | +1.04% |
| 07/30 | 1,651 | 1,668 | 1,651 | 1,652 | +0.06% | 900 | - | +0.73% |
| 07/29 | 1,650 | 1,651 | 1,650 | 1,651 | +0.12% | 500 | - | +0.36% |
| 07/28 | 1,652 | 1,652 | 1,637 | 1,649 | +0.79% | 1,000 | - | -0.06% |
| 07/27 | （IR情報）15:00 ベイシス、現場作業DXクラウド「BLAS」の紹介動画を公開～現場DXの活用イメージを２分でわかりやすく紹介～ |
| 07/27 | 1,637 | 1,642 | 1,636 | 1,636 | 0% | 1,500 | - | -1.03% |
| 07/24 | 1,636 | 1,636 | 1,636 | 1,636 | +0.06% | 100 | - | -1.27% |
| 07/23 | 1,665 | 1,668 | 1,635 | 1,635 | -1.21% | 1,000 | - | -1.57% |
| 07/22 | 1,655 | 1,655 | 1,655 | 1,655 | +1.35% | 600 | - | -0.54% |
| 07/21 | 1,630 | 1,642 | 1,630 | 1,633 | +0.18% | 1,700 | - | -2.04% |
| 07/17 | 1,635 | 1,635 | 1,630 | 1,630 | -0.31% | 1,500 | - | -2.45% |
| 07/16 | 1,638 | 1,640 | 1,626 | 1,635 | 0% | 1,700 | - | -2.33% |
| 07/15 | 1,621 | 1,639 | 1,620 | 1,635 | +0.86% | 2,200 | - | -2.56% |
| 07/14 | 1,621 | 1,640 | 1,611 | 1,621 | 0% | 2,400 | - | -3.68% |
| 07/13 | 1,641 | 1,642 | 1,620 | 1,621 | +0.25% | 1,500 | - | -3.97% |
| 07/10 | 1,620 | 1,620 | 1,607 | 1,617 | -0.19% | 1,600 | - | -4.55% |
| 07/09 | 1,615 | 1,620 | 1,600 | 1,620 | +0.56% | 1,500 | - | -4.76% |
| 07/08 | （5%ルール）吉村公孝（17.24%）ワイズマネージメント（45.03%） |
| 07/08 | 1,590 | 1,611 | 1,588 | 1,611 | +0.69% | 4,400 | - | -5.57% |
| 07/07 | 1,600 | 1,600 | 1,590 | 1,600 | +0.63% | 6,400 | - | -6.54% |
| 07/06 | 1,590 | 1,600 | 1,590 | 1,590 | -0.38% | 6,400 | - | -7.45% |
| 07/03 | 1,604 | 1,610 | 1,590 | 1,596 | -0.68% | 7,000 | - | -7.48% |
| 07/02 | 1,604 | 1,622 | 1,604 | 1,607 | -0.25% | 4,900 | - | -7.16% |
| 07/01 | 1,614 | 1,630 | 1,601 | 1,611 | -0.62% | 6,500 | - | -7.25% |
| 06/30 | 1,631 | 1,657 | 1,620 | 1,621 | -0.18% | 5,800 | - | -7% |
| 06/29 | 1,586 | 1,633 | 1,557 | 1,624 | -11.06% | 21,600 | - | -7.15% |
| 06/26 | 1,800 | 1,829 | 1,797 | 1,826 | +1.5% | 7,500 | - | +3.99% |
| 06/25 | 1,804 | 1,804 | 1,766 | 1,799 | +1.64% | 1,600 | - | +2.57% |
| 06/24 | 1,742 | 1,770 | 1,742 | 1,770 | +0.28% | 1,100 | - | +0.97% |
| 06/23 | 1,745 | 1,769 | 1,733 | 1,765 | +2.14% | 2,300 | - | +0.63% |
| 06/22 | 1,740 | 1,743 | 1,728 | 1,728 | -0.69% | 4,700 | - | -1.54% |
| 06/19 | 1,727 | 1,744 | 1,726 | 1,740 | +0.93% | 1,400 | - | -0.91% |
| 06/18 | 1,730 | 1,738 | 1,723 | 1,724 | +0.17% | 900 | - | -1.77% |
| 06/17 | 1,727 | 1,728 | 1,720 | 1,721 | -0.41% | 2,200 | - | -2.05% |
| 06/16 | 1,729 | 1,748 | 1,727 | 1,728 | 0% | 3,400 | - | -1.82% |
| 06/15 | 1,722 | 1,770 | 1,722 | 1,728 | +0.52% | 5,500 | - | -1.87% |
| 06/12 | 1,755 | 1,755 | 1,713 | 1,719 | -0.52% | 2,700 | - | -2.39% |
| 06/11 | 1,750 | 1,750 | 1,710 | 1,728 | -1.26% | 3,500 | - | -1.93% |
| 06/10 | 1,750 | 1,760 | 1,741 | 1,750 | -0.57% | 3,800 | - | -0.74% |
| 06/09 | 1,770 | 1,776 | 1,760 | 1,760 | -0.51% | 1,800 | - | -0.11% |
| 06/08 | 1,779 | 1,779 | 1,750 | 1,769 | -0.62% | 1,700 | - | +0.68% |
| 06/05 | 1,765 | 1,783 | 1,751 | 1,780 | +1.08% | 2,500 | - | +1.48% |
| 06/04 | 1,760 | 1,767 | 1,750 | 1,761 | -0.23% | 1,500 | - | +0.46% |
| 06/03 | （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) |
| 06/03 | 1,750 | 1,785 | 1,750 | 1,765 | +0.8% | 2,200 | - | +0.68% |
| 06/02 | 1,750 | 1,751 | 1,750 | 1,751 | +0.06% | 600 | - | -0.17% |
| 06/01 | 1,764 | 1,799 | 1,750 | 1,750 | -0.68% | 1,900 | - | -0.4% |
| 05/29 | 1,741 | 1,763 | 1,741 | 1,762 | +0.4% | 900 | - | +0.06% |
| 05/28 | 1,732 | 1,755 | 1,732 | 1,755 | +0.57% | 500 | - | -0.51% |
| 05/27 | 1,767 | 1,767 | 1,700 | 1,745 | -1.19% | 2,800 | - | -1.25% |
| 05/26 | 1,799 | 1,800 | 1,759 | 1,766 | -1.83% | 2,100 | - | -0.28% |
| 05/25 | 1,788 | 1,799 | 1,782 | 1,799 | +1.07% | 1,300 | - | +1.41% |
| 05/22 | 1,797 | 1,800 | 1,772 | 1,780 | -0.56% | 2,400 | - | +0.23% |
| 05/21 | 1,790 | 1,790 | 1,760 | 1,790 | -0.22% | 800 | - | +0.62% |
| 05/20 | 1,795 | 1,795 | 1,778 | 1,794 | +1.13% | 1,700 | - | +0.73% |
| 05/19 | 1,761 | 1,780 | 1,757 | 1,774 | +1.08% | 1,700 | - | -0.5% |
| 05/18 | 1,758 | 1,758 | 1,734 | 1,755 | +1.39% | 1,200 | - | -1.68% |
| 05/15 | 1,785 | 1,785 | 1,730 | 1,731 | -1.59% | 4,900 | - | -3.19% |
| 05/14 | （IR情報）17:00 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）17:00 2026年6月期第3四半期決算説明資料 |
| 05/14 | （IR情報）17:00 2026年６月期 第３四半期決算に関する説明資料および動画を公開 |
| 05/14 | 1,800 | 1,800 | 1,759 | 1,759 | -1.84% | 1,600 | - | -1.84% |
| 05/13 | 1,752 | 1,792 | 1,752 | 1,792 | +2.28% | 3,200 | - | -0.11% |
| 05/12 | 1,731 | 1,752 | 1,731 | 1,752 | +0.63% | 2,000 | - | -2.4% |
| 05/11 | 1,750 | 1,775 | 1,731 | 1,741 | +0.23% | 2,500 | - | -3.06% |
| 05/08 | 1,752 | 1,752 | 1,732 | 1,737 | -0.63% | 1,200 | - | -3.39% |
| 05/07 | （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) |
| 05/07 | 1,730 | 1,748 | 1,730 | 1,748 | +1.39% | 1,200 | - | -2.89% |
| 05/01 | 1,661 | 1,724 | 1,661 | 1,724 | +4.17% | 4,600 | - | -4.28% |
| 04/30 | 1,696 | 1,696 | 1,645 | 1,655 | -1.49% | 7,700 | - | -8.16% |
| 04/28 | 1,755 | 1,760 | 1,641 | 1,680 | -4.55% | 9,500 | - | -7.03% |
| 04/27 | 1,771 | 1,776 | 1,760 | 1,760 | -0.56% | 1,000 | - | -2.76% |
| 04/24 | 1,775 | 1,775 | 1,770 | 1,770 | -0.84% | 1,000 | - | -2.21% |
| 04/23 | 1,810 | 1,810 | 1,780 | 1,785 | -2.41% | 2,800 | - | -1.38% |
| 04/22 | 1,835 | 1,836 | 1,806 | 1,829 | -0.6% | 2,400 | - | +1.11% |
| 04/21 | 1,840 | 1,840 | 1,840 | 1,840 | +0.05% | 500 | - | +1.94% |
| 04/15 | （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) |
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。
