| 2026 |
| 03/06 | 3,680 | 3,840 | 3,640 | 3,750 | +1.9% | 4,800 | 55億4100万 | -2.22% |
| 03/05 | 3,700 | 3,795 | 3,680 | 3,680 | +1.1% | 6,400 | 54億3756万 | -4.27% |
| 03/04 | 3,690 | 3,690 | 3,515 | 3,640 | -1.49% | 14,500 | 53億7846万 | -5.72% |
| 03/03 | 3,825 | 3,825 | 3,695 | 3,695 | -3.9% | 5,200 | 54億5973万 | -4.72% |
| 03/02 | 3,860 | 3,905 | 3,830 | 3,845 | -1.66% | 2,700 | 56億8137万 | -1.33% |
| 02/27 | （IR情報）15:30 事業計画及び成長可能性に関する説明資料 |
| 02/27 | （IR情報）15:30 支配株主等に関する事項について |
| 02/27 | 3,890 | 3,950 | 3,850 | 3,910 | +0.9% | 4,700 | 57億7741万 | 0% |
| 02/26 | 3,770 | 3,875 | 3,755 | 3,875 | +2.79% | 3,700 | 57億2570万 | -1.17% |
| 02/25 | 3,690 | 3,810 | 3,665 | 3,770 | +2.17% | 4,500 | 55億7055万 | -4.19% |
| 02/24 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 02/24 | 3,730 | 3,730 | 3,620 | 3,690 | +0.82% | 8,000 | 54億5234万 | -6.7% |
| 02/20 | 3,720 | 3,720 | 3,630 | 3,660 | -1.61% | 4,300 | 54億801万 | -7.99% |
| 02/19 | （IR情報）11:30 建設DX推進に向けた新サービス創出プログラムを始動 |
| 02/19 | 3,660 | 3,735 | 3,660 | 3,720 | +1.92% | 2,100 | 54億9667万 | -7.12% |
| 02/18 | 3,655 | 3,735 | 3,650 | 3,650 | -0.14% | 5,600 | 53億9324万 | -9.38% |
| 02/17 | 3,510 | 3,655 | 3,485 | 3,655 | +4.13% | 21,700 | 54億62万 | -9.8% |
| 02/16 | 3,770 | 3,770 | 3,500 | 3,510 | -6.77% | 50,800 | 51億8637万 | -14.03% |
| 02/13 | （IR情報）15:30 2025年12月期決算説明資料 |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 3,925 | 3,925 | 3,765 | 3,765 | -5.76% | 17,200 | 55億6316万 | -8.64% |
| 02/12 | （IR情報）11:30 工場設備の予知保全AIエージェントサービス提供開始 |
| 02/12 | 3,995 | 4,005 | 3,925 | 3,995 | 0% | 4,200 | 59億301万 | -3.62% |
| 02/10 | 3,805 | 4,015 | 3,805 | 3,995 | +4.99% | 19,600 | 59億301万 | -3.9% |
| 02/09 | 3,855 | 3,880 | 3,765 | 3,805 | -1.42% | 35,000 | 56億2226万 | -8.77% |
| 02/06 | 4,000 | 4,000 | 3,860 | 3,860 | -3.02% | 18,000 | 57億353万 | -7.85% |
| 02/05 | 4,140 | 4,140 | 3,965 | 3,980 | -3.75% | 10,200 | 58億8084万 | -5.42% |
| 02/04 | 4,170 | 4,185 | 4,135 | 4,135 | -0.12% | 700 | 61億987万 | -2.13% |
| 02/03 | 4,070 | 4,140 | 4,055 | 4,140 | +1.72% | 1,900 | 61億1726万 | -2.47% |
| 02/02 | 4,090 | 4,090 | 4,050 | 4,070 | -0.61% | 1,700 | 60億1383万 | -4.5% |
| 01/30 | 3,990 | 4,095 | 3,990 | 4,095 | +2.76% | 7,600 | 60億5077万 | -4.37% |
| 01/29 | 3,990 | 4,020 | 3,970 | 3,985 | +0.13% | 10,300 | 58億8823万 | -7.35% |
| 01/28 | 4,060 | 4,060 | 3,965 | 3,980 | -2.69% | 9,100 | 58億8084万 | -7.85% |
| 01/27 | 4,115 | 4,115 | 4,040 | 4,090 | +0.12% | 7,200 | 60億4338万 | -5.7% |
| 01/26 | 4,165 | 4,175 | 4,085 | 4,085 | -1.92% | 9,700 | 60億3599万 | -6.2% |
| 01/23 | 4,175 | 4,190 | 4,165 | 4,165 | 0% | 3,300 | 61億5420万 | -4.65% |
| 01/22 | 4,180 | 4,205 | 4,165 | 4,165 | -0.24% | 3,100 | 61億5420万 | -5.06% |
| 01/21 | 4,230 | 4,230 | 4,130 | 4,175 | -1.65% | 7,300 | 61億5228万 | -5.22% |
| 01/20 | 4,295 | 4,295 | 4,240 | 4,245 | -0.59% | 1,500 | 62億5543万 | -4% |
| 01/19 | 4,240 | 4,270 | 4,240 | 4,270 | +0.12% | 1,100 | 62億9227万 | -3.89% |
| 01/16 | 4,305 | 4,330 | 4,215 | 4,265 | -1.39% | 7,700 | 62億8490万 | -4.39% |
| 01/15 | 4,285 | 4,350 | 4,240 | 4,325 | +0.93% | 2,900 | 63億7332万 | -3.48% |
| 01/14 | 4,335 | 4,335 | 4,245 | 4,285 | +0.47% | 4,400 | 63億1437万 | -4.74% |
| 01/13 | 4,400 | 4,400 | 4,265 | 4,265 | -3.83% | 6,200 | 62億8490万 | -5.56% |
| 01/09 | 4,465 | 4,480 | 4,400 | 4,435 | -0.11% | 2,200 | 65億3541万 | -2.14% |
| 01/08 | 4,370 | 4,455 | 4,370 | 4,440 | +1.6% | 4,100 | 65億4278万 | -2.27% |
| 01/07 | （IR情報）11:30 アジアクエストのインドネシア子会社がHENNGEと販売提携 |
| 01/07 | 4,310 | 4,370 | 4,310 | 4,370 | +1.39% | 2,700 | 64億3963万 | -4.04% |
| 01/06 | 4,360 | 4,385 | 4,310 | 4,310 | -0.46% | 3,500 | 63億5121万 | -5.69% |
| 01/05 | 4,395 | 4,400 | 4,330 | 4,330 | +1.76% | 6,200 | 63億8068万 | -5.48% |
| 2025 |
| 12/30 | 4,405 | 4,405 | 4,225 | 4,255 | -1.85% | 7,900 | 62億7016万 | -7.36% |
| 12/29 | 4,205 | 4,335 | 4,200 | 4,335 | -1.81% | 10,100 | 63億8805万 | -5.74% |
| 12/26 | 4,650 | 4,650 | 4,360 | 4,415 | -4.54% | 35,700 | 65億594万 | -3.92% |
| 12/25 | 4,640 | 4,655 | 4,605 | 4,625 | +0.98% | 7,800 | 68億1540万 | +0.96% |
| 12/24 | 4,560 | 4,620 | 4,515 | 4,580 | +0.33% | 12,300 | 67億4908万 | +0.48% |
| 12/23 | 4,580 | 4,610 | 4,520 | 4,565 | 0% | 8,800 | 67億2698万 | +0.48% |
| 12/22 | 4,505 | 4,600 | 4,505 | 4,565 | +2.82% | 11,400 | 67億2698万 | +1.44% |
| 12/19 | 4,450 | 4,495 | 4,425 | 4,440 | +0.11% | 4,900 | 65億4278万 | +0.05% |
| 12/18 | 4,550 | 4,560 | 4,435 | 4,435 | -2.1% | 6,900 | 65億3541万 | +1.42% |
| 12/17 | 4,460 | 4,560 | 4,420 | 4,530 | +2.6% | 7,500 | 66億7540万 | +5.1% |
| 12/16 | 4,615 | 4,650 | 4,415 | 4,415 | -4.85% | 25,700 | 65億594万 | +4.08% |
| 12/15 | 4,645 | 4,675 | 4,600 | 4,640 | +0.87% | 5,500 | 68億3750万 | +11.11% |
| 12/12 | 4,640 | 4,690 | 4,600 | 4,600 | -0.11% | 5,700 | 67億7856万 | +12.22% |
| 12/11 | 4,780 | 4,780 | 4,605 | 4,605 | -3.36% | 10,500 | 67億8592万 | +14.41% |
| 12/10 | 4,740 | 4,810 | 4,625 | 4,765 | +0.53% | 23,700 | 70億2170万 | +20.48% |
| 12/09 | （IR情報）11:30 手書きのメモや画像もデータベースへ登録管理可能に。紙・画像・チャットなどの非構造データもAIが解析し業務システムへ自動登録するサービスを提供開始 |
| 12/09 | 4,775 | 4,785 | 4,740 | 4,740 | -0.32% | 3,700 | 69億8486万 | +22.26% |
| 12/08 | 4,725 | 4,825 | 4,725 | 4,755 | +0.32% | 3,800 | 70億696万 | +25.13% |
| 12/05 | 4,700 | 4,765 | 4,680 | 4,740 | -0.11% | 4,500 | 69億8486万 | +27.35% |
| 12/04 | 4,665 | 4,790 | 4,665 | 4,745 | +1.71% | 8,800 | 69億9223万 | +30.18% |
| 12/03 | 4,720 | 4,720 | 4,625 | 4,665 | -1.17% | 8,100 | 68億7434万 | +30.67% |
| 12/02 | 4,700 | 4,805 | 4,700 | 4,720 | +0.43% | 5,000 | 69億5539万 | +34.86% |
| 12/01 | 4,845 | 4,900 | 4,650 | 4,700 | -1.57% | 19,100 | 69億2592万 | +37.15% |
| 11/28 | 4,595 | 4,920 | 4,590 | 4,775 | +4.03% | 22,000 | 70億3644万 | +42.24% |
| 11/27 | 4,640 | 4,660 | 4,485 | 4,590 | -0.97% | 17,000 | 67億6382万 | +39.68% |
| 11/26 | 4,495 | 4,645 | 4,495 | 4,635 | +5.34% | 22,500 | 68億3013万 | +43.9% |
| 11/25 | 4,310 | 4,400 | 4,280 | 4,400 | +4.27% | 26,500 | 64億8384万 | +39.51% |
| 11/21 | 4,030 | 4,220 | 4,030 | 4,220 | +3.3% | 25,000 | 62億1859万 | +36.3% |
| 11/20 | 3,985 | 4,085 | 3,975 | 4,085 | +0.99% | 22,700 | 60億1965万 | +33.93% |
| 11/19 | 4,190 | 4,200 | 3,920 | 4,045 | -3.69% | 114,900 | 59億6071万 | +34.21% |
| 11/18 | 4,200 | 4,200 | 4,200 | 4,200 | +20% | 58,500 | 61億8912万 | +41.22% |
| 11/17 | 3,500 | 3,500 | 3,500 | 3,500 | +16.71% | 5,200 | 51億5760万 | +19.25% |
| 11/14 | （IR情報）15:30 株主優待制度の導入に関するお知らせ |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 2,840 | 2,999 | 2,840 | 2,999 | +5.97% | 4,700 | 44億1932万 | +2.46% |
| 11/13 | 2,815 | 2,849 | 2,814 | 2,830 | -0.32% | 1,800 | 41億7028万 | -3.68% |
| 11/12 | 2,800 | 2,860 | 2,800 | 2,839 | -0.28% | 1,900 | 41億8355万 | -3.8% |
| 11/11 | 2,735 | 2,850 | 2,734 | 2,847 | +3.49% | 3,600 | 41億9533万 | -4.01% |
| 11/10 | 2,732 | 2,811 | 2,732 | 2,751 | +1.14% | 2,200 | 40億5387万 | -7.72% |
| 11/07 | 2,751 | 2,794 | 2,699 | 2,720 | -1.52% | 4,500 | 40億819万 | -9.3% |
| 11/06 | 2,816 | 2,817 | 2,762 | 2,762 | -2.81% | 2,500 | 40億7008万 | -8.57% |
| 11/05 | 2,806 | 2,842 | 2,725 | 2,842 | +1.03% | 5,300 | 41億8797万 | -6.73% |
| 11/04 | 2,817 | 2,833 | 2,813 | 2,813 | -0.18% | 1,600 | 41億4523万 | -8.37% |
| 10/31 | 2,791 | 2,845 | 2,775 | 2,818 | +0.25% | 3,700 | 41億5260万 | -8.77% |
| 10/30 | 2,813 | 2,813 | 2,753 | 2,811 | +0.07% | 4,100 | 41億4228万 | -9.5% |
| 10/29 | 2,850 | 2,850 | 2,752 | 2,809 | -2.13% | 9,000 | 41億3934万 | -10.23% |
| 10/28 | 2,900 | 2,900 | 2,860 | 2,870 | -1.51% | 4,600 | 42億2923万 | -8.77% |
| 10/27 | 2,944 | 2,944 | 2,898 | 2,914 | +0.28% | 3,600 | 42億9407万 | -7.52% |
| 10/24 | 2,963 | 2,963 | 2,906 | 2,906 | -1.52% | 3,100 | 42億8228万 | -7.75% |
| 10/23 | 2,956 | 2,956 | 2,924 | 2,951 | -1.11% | 1,200 | 43億4859万 | -6.26% |
| 10/22 | 2,955 | 2,997 | 2,930 | 2,984 | +0.3% | 5,100 | 43億9722万 | -5.12% |
| 10/21 | 2,931 | 2,999 | 2,931 | 2,975 | +0.85% | 1,900 | 43億8396万 | -5.44% |
| 10/20 | 2,897 | 2,987 | 2,897 | 2,950 | +0.1% | 5,000 | 43億4712万 | -6.26% |
| 10/17 | 3,050 | 3,050 | 2,806 | 2,947 | -4.01% | 18,900 | 43億4269万 | -6.47% |
| 10/16 | 3,215 | 3,215 | 3,010 | 3,070 | -3.76% | 7,500 | 45億2395万 | -2.66% |
| 10/15 | 3,040 | 3,190 | 3,040 | 3,190 | +4.25% | 1,500 | 47億78万 | +1.21% |
| 10/14 | 3,210 | 3,210 | 3,050 | 3,060 | -4.67% | 6,100 | 45億921万 | -2.58% |
| 10/10 | 3,240 | 3,255 | 3,170 | 3,210 | -3.02% | 4,400 | 47億3025万 | +2.33% |
| 10/09 | 3,230 | 3,310 | 3,155 | 3,310 | +1.22% | 3,200 | 48億7761万 | +5.95% |
| 10/08 | 3,135 | 3,305 | 3,135 | 3,270 | +3.97% | 4,800 | 48億1867万 | +5.21% |
| 10/07 | 3,235 | 3,260 | 3,105 | 3,145 | -2.18% | 7,700 | 46億3447万 | +1.65% |
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。
