| 2026 |
| 08/28 | 3,910 | 4,400 | 3,900 | 4,320 | +10.77% | 135,600 | 364億7030万 | +15.23% |
| 08/27 | 3,850 | 3,930 | 3,845 | 3,900 | +1.3% | 30,300 | 329億2458万 | +4.39% |
| 08/26 | 3,880 | 3,940 | 3,840 | 3,850 | -0.77% | 41,300 | 325億247万 | +3.05% |
| 08/25 | 15:30 『ダイヤモンドZAi』2026年10月号にて当社が「小型10倍株」銘柄として紹介されました |
| 08/25 | 3,985 | 3,985 | 3,850 | 3,880 | -1.65% | 61,300 | 327億5573万 | +3.58% |
| 08/24 | 4,055 | 4,145 | 3,905 | 3,945 | -4.36% | 56,800 | 333億447万 | +5.17% |
| 08/21 | 4,050 | 4,160 | 4,025 | 4,125 | -1.55% | 84,500 | 348億2407万 | +9.71% |
| 08/20 | 3,960 | 4,255 | 3,900 | 4,190 | +9.54% | 139,900 | 353億7281万 | +11.47% |
| 08/19 | 15:30 2026年12月期第2四半期決算説明会書き起こし |
| 08/19 | 3,735 | 4,010 | 3,650 | 3,825 | +0.53% | 106,200 | 322億9141万 | +1.81% |
| 08/18 | 3,975 | 4,050 | 3,765 | 3,805 | -5.35% | 100,800 | 321億2257万 | +0.98% |
| 08/17 | 4,040 | 4,080 | 3,850 | 4,020 | +3.08% | 144,000 | 339億3764万 | +6.52% |
| 08/14 | 3,660 | 3,945 | 3,600 | 3,900 | +6.85% | 139,900 | 329億2458万 | +3.39% |
| 08/13 | 3,385 | 3,730 | 3,140 | 3,650 | +5.64% | 472,200 | 308億1403万 | -3.21% |
| 08/12 | 16:30 2026年12月期第2四半期決算説明資料 |
| 08/12 | 16:30 2026年12月期通期連結業績予想の修正に関するお知らせ |
| 08/12 | 16:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/12 | 16:30 2026年12月期 第２四半期 オンライン決算説明会開催のお知らせ |
| 08/12 | 3,450 | 3,540 | 3,405 | 3,455 | +0.88% | 187,800 | 291億6780万 | -8.55% |
| 08/10 | 3,560 | 3,580 | 3,395 | 3,425 | +0.15% | 54,800 | 289億1453万 | -9.75% |
| 08/07 | 3,570 | 3,570 | 3,375 | 3,420 | -2.56% | 35,400 | 288億7232万 | -10.17% |
| 08/06 | 3,590 | 3,590 | 3,485 | 3,510 | -2.09% | 19,100 | 296億3212万 | -8.21% |
| 08/05 | 3,520 | 3,650 | 3,500 | 3,585 | +2.58% | 61,100 | 302億6528万 | -6.37% |
| 08/04 | 3,475 | 3,575 | 3,430 | 3,495 | +1.45% | 23,300 | 295億548万 | -8.68% |
| 08/03 | 3,430 | 3,495 | 3,400 | 3,445 | +0.44% | 28,100 | 290億8337万 | -9.84% |
| 07/31 | 3,610 | 3,645 | 3,420 | 3,430 | -4.06% | 49,900 | 289億5674万 | -9.97% |
| 07/30 | 3,525 | 3,600 | 3,385 | 3,575 | -0.28% | 74,200 | 301億8086万 | -5.95% |
| 07/29 | 3,730 | 3,745 | 3,565 | 3,585 | -2.71% | 67,800 | 302億6528万 | -5.31% |
| 07/28 | 3,815 | 3,895 | 3,640 | 3,685 | -5.15% | 61,300 | 311億950万 | -2.36% |
| 07/27 | 3,815 | 3,930 | 3,755 | 3,885 | +1.83% | 23,700 | 327億9794万 | +3.32% |
| 07/24 | 3,850 | 3,860 | 3,700 | 3,815 | -4.39% | 37,300 | 322億699万 | +2.17% |
| 07/23 | 3,875 | 3,990 | 3,810 | 3,990 | +2.18% | 39,000 | 336億8437万 | +7.43% |
| 07/22 | 4,125 | 4,125 | 3,870 | 3,905 | -4.76% | 66,700 | 329億6679万 | +6.09% |
| 07/21 | 15:30 『会社四季報』2026年夏号にて【絶好調】の見出しで紹介 |
| 07/21 | 4,075 | 4,135 | 4,005 | 4,100 | +2.12% | 29,200 | 346億1302万 | +12.33% |
| 07/17 | 4,090 | 4,110 | 3,920 | 4,015 | -3.49% | 52,200 | 338億9543万 | +11.07% |
| 07/16 | 4,120 | 4,190 | 4,080 | 4,160 | +1.34% | 33,200 | 351億1955万 | +15.97% |
| 07/15 | 4,290 | 4,300 | 4,075 | 4,105 | -1.08% | 49,400 | 346億5523万 | +15.41% |
| 07/14 | 4,120 | 4,235 | 4,020 | 4,150 | +1.59% | 57,100 | 350億3513万 | +17.63% |
| 07/13 | 15:30 プロフェッショナル人材のキャリア支援を進化させる生成AI活用を本格開始 |
| 07/13 | 4,025 | 4,200 | 4,005 | 4,085 | +3.29% | 86,000 | 344億8638万 | +16.98% |
| 07/10 | 4,095 | 4,120 | 3,950 | 3,955 | -0.63% | 43,600 | 333億8890万 | +14.5% |
| 07/09 | 3,880 | 4,015 | 3,790 | 3,980 | +2.58% | 35,500 | 335億9995万 | +16.34% |
| 07/08 | 3,750 | 3,915 | 3,740 | 3,880 | +1.84% | 30,600 | 327億5573万 | +14.76% |
| 07/07 | 3,950 | 3,990 | 3,755 | 3,810 | -2.06% | 48,900 | 321億6478万 | +14.11% |
| 07/06 | 3,725 | 3,890 | 3,725 | 3,890 | +4.43% | 43,600 | 328億4015万 | +17.91% |
| 07/03 | 3,900 | 3,950 | 3,655 | 3,725 | -2.99% | 72,000 | 314億4719万 | +14.23% |
| 07/02 | 15:30 合同会社デロイト トーマツよりコンサルティング領域のキャリア採用における「Top Partner PLATINUM」および「Women’s Empowerment Partner DIAMOND」を受賞 |
| 07/02 | 3,900 | 3,955 | 3,775 | 3,840 | +5.49% | 78,900 | 324億1804万 | +19.03% |
| 07/01 | 3,600 | 3,655 | 3,540 | 3,640 | +3.12% | 47,500 | 307億2960万 | +14.25% |
| 06/30 | 3,350 | 3,535 | 3,315 | 3,530 | +5.69% | 52,500 | 298億96万 | +12.1% |
| 06/29 | 3,375 | 3,450 | 3,290 | 3,340 | +5.2% | 29,600 | 281億9694万 | +7.26% |
| 06/26 | 3,175 | 3,260 | 3,155 | 3,175 | -0.78% | 33,100 | 268億398万 | +2.82% |
| 06/25 | 3,175 | 3,230 | 3,145 | 3,200 | -0.31% | 14,500 | 270億1504万 | +4.58% |
| 06/24 | 15:30 株式会社プテロン・コンサルティングより「最高品質賞」を受賞 |
| 06/24 | 3,230 | 3,300 | 3,150 | 3,210 | -1.83% | 20,800 | 270億9946万 | +5.94% |
| 06/23 | 3,395 | 3,395 | 3,240 | 3,270 | -2.24% | 15,600 | 276億599万 | +9.18% |
| 06/22 | 3,215 | 3,370 | 3,165 | 3,345 | +3.72% | 41,300 | 282億3915万 | +12.74% |
| 06/19 | 3,265 | 3,265 | 3,120 | 3,225 | -2.86% | 67,600 | 272億2609万 | +9.99% |
| 06/18 | 17:30 マネーサテライト「社長に聞く」出演のお知らせ |
| 06/18 | 3,200 | 3,365 | 3,155 | 3,320 | +5.06% | 68,800 | 280億2810万 | +14.48% |
| 06/17 | 3,210 | 3,275 | 3,155 | 3,160 | +0.32% | 46,200 | 266億7735万 | +10.1% |
| 06/16 | 3,235 | 3,245 | 3,020 | 3,150 | -2.02% | 118,000 | 265億9293万 | +11.11% |
| 06/15 | 3,400 | 3,400 | 3,210 | 3,215 | -2.87% | 70,400 | 271億4167万 | +14.7% |
| 06/12 | 3,410 | 3,560 | 3,210 | 3,310 | -2.93% | 110,500 | 279億4368万 | +19.54% |
| 06/11 | 3,310 | 3,505 | 3,220 | 3,410 | +0.74% | 95,400 | 287億8790万 | +24.95% |
| 06/10 | 3,170 | 3,415 | 3,135 | 3,385 | +4.48% | 86,400 | 285億7684万 | +26.4% |
| 06/09 | 15:30 株式会社 IR Agentsによる当社グループを紹介する取材レポート公開のお知らせ |
| 06/09 | 3,215 | 3,325 | 3,155 | 3,240 | +2.86% | 86,700 | 273億5272万 | +23.33% |
| 06/08 | 15:30 フォーティエンスコンサルティングが主催する「FORTIENCE Award of Excellence 2025」にて表彰 |
| 06/08 | 3,050 | 3,200 | 3,040 | 3,150 | +0.96% | 90,300 | 265億9293万 | +22.05% |
| 06/05 | 2,985 | 3,145 | 2,930 | 3,120 | +4.66% | 73,400 | 263億3966万 | +22.74% |
| 06/04 | 2,800 | 3,035 | 2,781 | 2,981 | +5.45% | 86,300 | 251億6619万 | +19.14% |
| 06/03 | 2,810 | 2,861 | 2,756 | 2,827 | +0.6% | 47,700 | 238億6609万 | +14.59% |
| 06/02 | 15:30 当社出身の中村浩一郎氏による書籍が発売されました |
| 06/02 | 2,966 | 3,010 | 2,775 | 2,810 | -4.97% | 122,100 | 237億2258万 | +15.12% |
| 06/01 | 2,892 | 2,974 | 2,791 | 2,957 | +4.05% | 72,300 | 249億6358万 | +22.34% |
| 05/29 | 2,830 | 2,943 | 2,805 | 2,842 | +0.42% | 71,300 | 239億9273万 | +18.76% |
| 05/28 | 15:30 Xspear Consultingより「2025年度上期 MIP（Most Impressive Player）」として表彰 |
| 05/28 | 2,705 | 2,850 | 2,673 | 2,830 | +3.51% | 181,700 | 238億9142万 | +19.31% |
| 05/27 | 18:00 株式会社フィスコによる当社グループを紹介するショートコメント発表のお知らせ |
| 05/27 | 2,636 | 2,734 | 2,544 | 2,734 | +3.8% | 79,600 | 230億8097万 | +16.14% |
| 05/26 | 2,682 | 2,715 | 2,616 | 2,634 | -2.3% | 72,900 | 222億3675万 | +12.66% |
| 05/25 | 2,570 | 2,747 | 2,570 | 2,696 | +9.15% | 105,500 | 227億6017万 | +15.96% |
| 05/22 | 2,448 | 2,470 | 2,361 | 2,470 | +0.9% | 53,900 | 208億5223万 | +7.16% |
| 05/21 | 2,400 | 2,462 | 2,358 | 2,448 | +3.95% | 56,500 | 206億6650万 | +6.81% |
| 05/20 | 15:30 2026年12月期第1四半期決算説明会書き起こし |
| 05/20 | 2,526 | 2,526 | 2,302 | 2,355 | -8.29% | 151,300 | 198億8138万 | +3.29% |
| 05/19 | 2,537 | 2,612 | 2,482 | 2,568 | +3.97% | 109,600 | 216億7956万 | +12.88% |
| 05/18 | 2,474 | 2,505 | 2,385 | 2,470 | +1.9% | 81,100 | 208億5223万 | +9.15% |
| 05/15 | 2,613 | 2,617 | 2,382 | 2,424 | -5.42% | 153,500 | 204億6389万 | +7.69% |
| 05/14 | 2,779 | 2,779 | 2,529 | 2,563 | +12.46% | 599,100 | 216億3735万 | +14.47% |
| 05/13 | 18:00 2026年12月期第1四半期決算説明資料 |
| 05/13 | 18:00 2026年12月期第2四半期(中間期)連結業績予想及び通期連結業績予想の修正に関するお知らせ |
| 05/13 | 18:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 18:00 2026年12月期 第１四半期 オンライン決算説明会開催のお知らせ |
| 05/13 | 2,342 | 2,351 | 2,256 | 2,279 | -3.06% | 52,000 | 192億3977万 | +2.7% |
| 05/12 | 2,394 | 2,459 | 2,342 | 2,351 | -0.93% | 65,300 | 198億4761万 | +6.24% |
| 05/11 | 2,320 | 2,382 | 2,320 | 2,373 | +2.99% | 36,700 | 200億3334万 | +7.77% |
| 05/08 | 2,139 | 2,376 | 2,100 | 2,304 | +7.71% | 66,000 | 194億5082万 | +5.35% |
| 05/07 | 2,160 | 2,201 | 2,091 | 2,139 | +0.94% | 29,100 | 180億5786万 | -1.61% |
| 05/01 | 2,132 | 2,137 | 2,076 | 2,119 | +1.34% | 37,300 | 178億8902万 | -2.44% |
| 04/30 | 2,129 | 2,136 | 2,091 | 2,091 | -3.42% | 21,000 | 176億5264万 | -3.64% |
| 04/28 | 2,100 | 2,165 | 2,100 | 2,165 | +2.61% | 29,100 | 182億7736万 | -0.18% |
| 04/27 | 2,102 | 2,148 | 2,080 | 2,110 | -0.19% | 43,200 | 178億1304万 | -2.5% |
| 04/24 | 2,157 | 2,160 | 2,065 | 2,114 | -2.58% | 57,800 | 178億4681万 | -1.95% |
| 04/23 | 2,233 | 2,244 | 2,147 | 2,170 | -2.52% | 37,000 | 183億1957万 | +0.7% |
| 04/22 | 2,315 | 2,344 | 2,226 | 2,226 | -4.83% | 24,100 | 187億9233万 | +3.2% |
| 04/21 | 2,325 | 2,390 | 2,325 | 2,339 | +0.82% | 14,000 | 197億4630万 | +8.59% |
| 04/20 | 2,411 | 2,420 | 2,320 | 2,320 | -2.93% | 28,200 | 195億8590万 | +8.01% |
| 04/17 | 2,350 | 2,467 | 2,350 | 2,390 | +2.18% | 46,800 | 201億7685万 | +11.53% |
| 04/16 | 2,281 | 2,417 | 2,281 | 2,339 | +1.61% | 39,900 | 197億4630万 | +9.61% |
| 04/15 | 2,219 | 2,330 | 2,219 | 2,302 | +4.87% | 46,000 | 194億3394万 | +7.82% |
| 04/14 | 2,199 | 2,240 | 2,157 | 2,195 | +2.14% | 23,900 | 185億3062万 | +2.57% |
| 04/13 | 2,136 | 2,164 | 2,122 | 2,149 | -0.19% | 12,600 | 181億4228万 | +0.33% |
| 04/10 | 2,248 | 2,248 | 2,138 | 2,153 | -2.58% | 23,000 | 181億7605万 | +0.23% |
| 04/09 | 2,256 | 2,279 | 2,184 | 2,210 | -2.9% | 23,100 | 186億5726万 | +2.93% |
| 04/08 | 2,212 | 2,277 | 2,174 | 2,276 | +5.27% | 46,600 | 192億1444万 | +6.55% |
| 04/07 | 2,145 | 2,210 | 2,145 | 2,162 | +1.6% | 31,500 | 182億5203万 | +1.74% |
| 04/06 | 2,099 | 2,147 | 2,099 | 2,128 | +2.55% | 16,400 | 179億6500万 | +0.19% |
| 04/03 | 2,122 | 2,159 | 2,066 | 2,075 | -1.94% | 15,900 | 175億1756万 | -2.31% |
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。
