| 2026 |
| 07/09 | 3,180 | 3,330 | 3,150 | 3,320 | +4.4% | 8,100 | 49億563万 | +0.45% |
| 07/08 | 3,150 | 3,180 | 3,130 | 3,180 | +2.58% | 1,400 | 46億9876万 | -3.93% |
| 07/07 | 3,135 | 3,180 | 3,100 | 3,100 | -1.59% | 5,300 | 45億8056万 | -6.68% |
| 07/06 | 3,120 | 3,150 | 3,055 | 3,150 | +2.11% | 5,700 | 46億5444万 | -5.66% |
| 07/03 | 3,025 | 3,100 | 3,025 | 3,085 | +2.66% | 7,400 | 45億5839万 | -8.05% |
| 07/02 | 2,969 | 3,070 | 2,931 | 3,005 | +2.95% | 9,300 | 44億4018万 | -10.86% |
| 07/01 | 3,020 | 3,045 | 2,910 | 2,919 | -3.18% | 21,400 | 43億1311万 | -13.97% |
| 06/30 | 3,185 | 3,185 | 3,015 | 3,015 | -5.19% | 30,400 | 44億5496万 | -11.74% |
| 06/29 | 3,290 | 3,290 | 3,150 | 3,180 | -7.83% | 19,600 | 46億9876万 | -7.34% |
| 06/26 | 3,420 | 3,460 | 3,400 | 3,450 | 0% | 10,300 | 50億9772万 | +0.23% |
| 06/25 | 3,490 | 3,490 | 3,415 | 3,450 | -1% | 4,900 | 50億9772万 | +0.29% |
| 06/24 | 3,430 | 3,485 | 3,420 | 3,485 | +0.87% | 3,200 | 51億4943万 | +1.37% |
| 06/23 | 3,485 | 3,505 | 3,455 | 3,455 | -1.29% | 1,800 | 51億510万 | +0.67% |
| 06/22 | 3,425 | 3,500 | 3,405 | 3,500 | +2.19% | 4,000 | 51億7160万 | +1.98% |
| 06/19 | 3,400 | 3,425 | 3,400 | 3,425 | +0.74% | 2,300 | 50億6078万 | -0.06% |
| 06/18 | 3,405 | 3,440 | 3,400 | 3,400 | -0.44% | 3,400 | 50億2384万 | -1.25% |
| 06/17 | 3,380 | 3,530 | 3,380 | 3,415 | +1.04% | 3,100 | 50億4600万 | -1.41% |
| 06/16 | 3,435 | 3,435 | 3,370 | 3,380 | -0.59% | 3,100 | 49億9428万 | -3.04% |
| 06/15 | 3,445 | 3,445 | 3,350 | 3,400 | +1.49% | 3,800 | 50億2384万 | -3.02% |
| 06/12 | 3,385 | 3,390 | 3,350 | 3,350 | -0.89% | 3,600 | 49億4996万 | -5.07% |
| 06/11 | 3,380 | 3,380 | 3,380 | 3,380 | -0.29% | 200 | 49億9428万 | -4.79% |
| 06/10 | 3,400 | 3,435 | 3,390 | 3,390 | +0.3% | 1,600 | 50億906万 | -4.99% |
| 06/09 | 3,380 | 3,435 | 3,380 | 3,380 | +0.3% | 2,100 | 49億9428万 | -5.72% |
| 06/08 | 3,485 | 3,485 | 3,370 | 3,370 | -1.89% | 4,200 | 49億7951万 | -6.39% |
| 06/05 | 3,510 | 3,510 | 3,435 | 3,435 | -0.43% | 1,600 | 50億7555万 | -5.01% |
| 06/04 | （IR情報）15:30 アジアクエスト「AWS Summit Japan 2026」出展のお知らせ |
| 06/04 | 3,545 | 3,545 | 3,450 | 3,450 | -1% | 1,900 | 50億9772万 | -4.88% |
| 06/03 | 3,515 | 3,515 | 3,480 | 3,485 | -0.71% | 1,900 | 51億4943万 | -4.18% |
| 06/02 | 3,525 | 3,555 | 3,505 | 3,510 | -1.13% | 2,000 | 51億8637万 | -3.78% |
| 06/01 | 3,510 | 3,565 | 3,510 | 3,550 | +1.43% | 2,500 | 52億4548万 | -3.01% |
| 05/29 | 3,550 | 3,550 | 3,480 | 3,500 | -1.41% | 1,100 | 51億7160万 | -4.66% |
| 05/28 | 3,490 | 3,550 | 3,485 | 3,550 | +1.72% | 1,200 | 52億4548万 | -3.66% |
| 05/27 | 3,535 | 3,535 | 3,440 | 3,490 | +2.2% | 1,300 | 51億5682万 | -5.5% |
| 05/26 | 3,440 | 3,545 | 3,415 | 3,415 | -0.58% | 2,500 | 50億4600万 | -7.73% |
| 05/25 | 3,405 | 3,440 | 3,400 | 3,435 | +0.88% | 3,400 | 50億7555万 | -7.44% |
| 05/22 | 3,395 | 3,410 | 3,355 | 3,405 | +0.15% | 4,200 | 50億3122万 | -8.42% |
| 05/21 | 3,350 | 3,455 | 3,345 | 3,400 | +1.95% | 7,500 | 50億2384万 | -8.8% |
| 05/20 | 3,440 | 3,440 | 3,310 | 3,335 | -3.05% | 16,900 | 49億2779万 | -10.88% |
| 05/19 | 3,450 | 3,520 | 3,415 | 3,440 | +1.33% | 5,400 | 50億8294万 | -8.51% |
| 05/18 | 3,715 | 3,720 | 3,370 | 3,395 | -11.24% | 19,500 | 50億1645万 | -10.07% |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算説明資料 |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 3,910 | 3,945 | 3,825 | 3,825 | -2.3% | 3,400 | 56億5182万 | +0.98% |
| 05/14 | 3,970 | 3,970 | 3,915 | 3,915 | -1.39% | 400 | 57億8480万 | +3.46% |
| 05/13 | 3,870 | 3,970 | 3,870 | 3,970 | +2.45% | 1,400 | 58億6607万 | +5.19% |
| 05/12 | 3,895 | 3,905 | 3,850 | 3,875 | -2.27% | 2,100 | 57億2570万 | +3.06% |
| 05/11 | 3,890 | 4,000 | 3,880 | 3,965 | +2.06% | 4,600 | 58億5868万 | +5.68% |
| 05/08 | 3,820 | 3,885 | 3,820 | 3,885 | +1.7% | 1,600 | 57億4047万 | +4.04% |
| 05/07 | 3,870 | 3,870 | 3,800 | 3,820 | 0% | 800 | 56億4443万 | +2.69% |
| 05/01 | 3,830 | 3,830 | 3,820 | 3,820 | +1.6% | 500 | 56億4443万 | +2.99% |
| 04/30 | （IR情報）16:30 アジアクエスト、Databricksの「SI コンサルティングパートナー」に認定 |
| 04/30 | 3,805 | 3,805 | 3,705 | 3,760 | -0.27% | 1,400 | 55億5577万 | +1.65% |
| 04/28 | 3,770 | 3,770 | 3,770 | 3,770 | +1.89% | 100 | 55億7055万 | +2.09% |
| 04/27 | 3,740 | 3,770 | 3,700 | 3,700 | -0.54% | 800 | 54億6712万 | +0.38% |
| 04/24 | 3,740 | 3,740 | 3,720 | 3,720 | -0.53% | 500 | 54億9667万 | +1.2% |
| 04/23 | 3,810 | 3,810 | 3,715 | 3,740 | -1.84% | 4,100 | 55億2622万 | +1.88% |
| 04/22 | 3,860 | 3,860 | 3,810 | 3,810 | -0.91% | 1,900 | 56億2965万 | +3.9% |
| 04/21 | （IR情報）12:30 アジアクエスト、HubSpot「Rookie of the Year」受賞 |
| 04/21 | 3,850 | 3,850 | 3,795 | 3,845 | +0.26% | 1,400 | 56億8137万 | +5.17% |
| 04/20 | 3,750 | 3,835 | 3,740 | 3,835 | +2.4% | 2,200 | 56億6659万 | +5.18% |
| 04/17 | 3,705 | 3,780 | 3,705 | 3,745 | +1.22% | 2,300 | 55億3361万 | +2.97% |
| 04/16 | 3,700 | 3,700 | 3,700 | 3,700 | +1.23% | 600 | 54億6712万 | +1.87% |
| 04/15 | 3,655 | 3,675 | 3,615 | 3,655 | +0.97% | 3,900 | 54億62万 | +0.61% |
| 04/14 | 3,625 | 3,690 | 3,615 | 3,620 | -0.69% | 6,500 | 53億4891万 | -0.49% |
| 04/13 | 3,830 | 3,830 | 3,630 | 3,645 | -3.19% | 4,800 | 53億8585万 | +0.22% |
| 04/10 | （IR情報）11:30 会議内容を“業務データ”に変えるAIエージェント「AQ-AIエージェント Voice Classifier」提供開始 |
| 04/10 | 3,850 | 3,850 | 3,700 | 3,765 | -0.4% | 3,400 | 55億6316万 | +3.41% |
| 04/09 | 3,850 | 3,850 | 3,765 | 3,780 | -0.92% | 5,300 | 55億8532万 | +3.9% |
| 04/08 | 3,700 | 3,830 | 3,700 | 3,815 | +2.83% | 3,100 | 56億3704万 | +5.04% |
| 04/07 | 3,740 | 3,765 | 3,695 | 3,710 | -0.8% | 6,200 | 54億8189万 | +2.29% |
| 04/06 | 3,685 | 3,750 | 3,685 | 3,740 | +1.91% | 2,000 | 55億2622万 | +2.95% |
| 04/03 | 3,615 | 3,720 | 3,615 | 3,670 | +1.52% | 2,300 | 54億2279万 | +0.85% |
| 04/02 | 3,700 | 3,705 | 3,615 | 3,615 | -1.36% | 3,100 | 53億4152万 | -0.9% |
| 04/01 | （IR情報）12:00 定款一部変更に関するお知らせ |
| 04/01 | 3,580 | 3,665 | 3,535 | 3,665 | +3.97% | 2,100 | 54億1540万 | +0.3% |
| 03/31 | 3,520 | 3,570 | 3,485 | 3,525 | +0.14% | 6,800 | 52億854万 | -3.56% |
| 03/30 | 3,605 | 3,605 | 3,500 | 3,520 | -0.98% | 5,800 | 52億115万 | -3.83% |
| 03/27 | 3,565 | 3,640 | 3,555 | 3,555 | -0.28% | 2,800 | 52億5286万 | -3.08% |
| 03/26 | 3,665 | 3,665 | 3,565 | 3,565 | -1.66% | 4,000 | 52億6764万 | -2.91% |
| 03/25 | 3,580 | 3,665 | 3,580 | 3,625 | +0.97% | 6,200 | 53億5630万 | -1.39% |
| 03/24 | 3,525 | 3,590 | 3,475 | 3,590 | +3.91% | 6,900 | 53億458万 | -2.21% |
| 03/23 | 3,525 | 3,530 | 3,430 | 3,455 | -3.36% | 16,500 | 51億510万 | -6.06% |
| 03/19 | 3,580 | 3,630 | 3,555 | 3,575 | -2.05% | 9,000 | 52億8242万 | -3.38% |
| 03/18 | 3,555 | 3,650 | 3,525 | 3,650 | +3.4% | 8,600 | 53億9324万 | -1.78% |
| 03/17 | 3,575 | 3,635 | 3,525 | 3,530 | -1.67% | 9,000 | 52億1592万 | -5.18% |
| 03/16 | 3,615 | 3,635 | 3,550 | 3,590 | -0.69% | 5,400 | 53億458万 | -3.91% |
| 03/13 | 3,590 | 3,685 | 3,590 | 3,615 | -0.28% | 4,800 | 53億4152万 | -3.63% |
| 03/12 | 3,690 | 3,700 | 3,600 | 3,625 | -2.82% | 5,100 | 53億5630万 | -3.9% |
| 03/11 | （IR情報）11:30 アジアクエスト、primeNumberとのパートナー契約を締結 |
| 03/11 | 3,705 | 3,770 | 3,665 | 3,730 | -1.19% | 4,500 | 55億1144万 | -1.66% |
| 03/10 | 3,590 | 3,775 | 3,590 | 3,775 | +5.15% | 10,300 | 55億7794万 | -0.81% |
| 03/09 | 3,700 | 3,700 | 3,540 | 3,590 | -4.27% | 6,900 | 53億458万 | -6% |
| 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 支配株主等に関する事項について |
| 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 | 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% |
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。
