| 2026 |
| 10/07 | 1,783 | 2,000 | 1,600 | 1,661 | -2.47% | 4,896,000 | - | +28.56% |
| 10/06 | 1,550 | 1,703 | 1,438 | 1,703 | +21.38% | 2,249,200 | - | +33.78% |
| 10/05 | 1,439 | 1,446 | 1,372 | 1,403 | +1.15% | 122,800 | - | +11.97% |
| 10/02 | （IR情報）16:30 サプライチェーンリスク管理とサイバーレジリエンス強化を支援する統合ソリューション「Security Star★Suite」リリースのお知らせ |
| 10/02 | 1,359 | 1,400 | 1,353 | 1,387 | +3.51% | 95,600 | - | +11.58% |
| 10/01 | （IR情報）12:00 AIを活用した内部不正防止ソリューション「AiSE Auditor（アイシー オーディター）」リリースのお知らせ |
| 10/01 | 1,352 | 1,357 | 1,331 | 1,340 | -0.59% | 25,100 | - | +8.59% |
| 09/30 | 1,339 | 1,348 | 1,319 | 1,348 | +0.22% | 25,100 | - | +9.95% |
| 09/29 | 1,315 | 1,351 | 1,310 | 1,345 | +2.67% | 38,500 | - | +10.34% |
| 09/28 | 1,305 | 1,311 | 1,296 | 1,310 | +1.16% | 14,100 | - | +8.09% |
| 09/25 | 1,303 | 1,325 | 1,286 | 1,295 | -0.61% | 44,400 | - | +7.38% |
| 09/24 | 1,341 | 1,344 | 1,287 | 1,303 | -0.84% | 44,000 | - | +8.58% |
| 09/18 | 1,337 | 1,345 | 1,310 | 1,314 | -0.68% | 36,900 | - | +10.05% |
| 09/17 | 1,303 | 1,338 | 1,303 | 1,323 | +0.99% | 35,300 | - | +11.55% |
| 09/16 | 1,352 | 1,365 | 1,296 | 1,310 | -1.36% | 57,700 | - | +11.39% |
| 09/15 | 1,320 | 1,341 | 1,301 | 1,328 | +0.76% | 94,200 | - | +13.89% |
| 09/14 | 1,276 | 1,332 | 1,269 | 1,318 | +5.02% | 147,600 | - | +14.21% |
| 09/11 | 1,172 | 1,257 | 1,162 | 1,255 | +8.1% | 196,100 | - | +9.8% |
| 09/10 | 1,175 | 1,175 | 1,146 | 1,161 | -1.36% | 33,200 | - | +2.29% |
| 09/09 | 1,146 | 1,190 | 1,126 | 1,177 | +3.34% | 107,300 | - | +4.16% |
| 09/08 | （IR情報）15:30 AIを活用したメール誤送信対策サービス「AiSE Guard（アイシー ガード）」リリースのお知らせ |
| 09/08 | 1,153 | 1,155 | 1,116 | 1,139 | +0.98% | 55,400 | - | +1.33% |
| 09/07 | 1,171 | 1,184 | 1,121 | 1,128 | -2.59% | 76,800 | - | +0.71% |
| 09/04 | 1,145 | 1,184 | 1,131 | 1,158 | +3.86% | 116,200 | - | +3.76% |
| 09/03 | 1,134 | 1,135 | 1,111 | 1,115 | -1.68% | 35,100 | - | +0.45% |
| 09/02 | 1,145 | 1,146 | 1,115 | 1,134 | -0.35% | 41,400 | - | +2.53% |
| 09/01 | 1,141 | 1,188 | 1,135 | 1,138 | -5.25% | 148,600 | - | +3.36% |
| 08/31 | （IR情報）17:00 (開示事項の経過)株式会社網屋との資本業務提携に関するお知らせ |
| 08/31 | （IR情報）15:30 2027年4月期第1四半期決算説明資料 |
| 08/31 | （IR情報）15:30 2027年4月期第1四半期決算短信〔IFRS〕(非連結) |
| 08/31 | 1,210 | 1,210 | 1,180 | 1,201 | +0.08% | 100,000 | - | +9.58% |
| 08/28 | 1,199 | 1,212 | 1,190 | 1,200 | +0.93% | 26,800 | - | +10.19% |
| 08/27 | 1,156 | 1,210 | 1,156 | 1,189 | +3.03% | 65,400 | - | +9.99% |
| 08/26 | 1,156 | 1,164 | 1,154 | 1,154 | -0.77% | 20,100 | - | +7.35% |
| 08/25 | 1,160 | 1,163 | 1,147 | 1,163 | +0.69% | 26,300 | - | +8.79% |
| 08/24 | 1,163 | 1,185 | 1,152 | 1,155 | -0.69% | 30,600 | - | +8.55% |
| 08/21 | 1,167 | 1,188 | 1,160 | 1,163 | -0.43% | 24,500 | - | +9.82% |
| 08/20 | 1,155 | 1,168 | 1,153 | 1,168 | +1.65% | 21,300 | - | +10.82% |
| 08/19 | 1,150 | 1,156 | 1,129 | 1,149 | -0.69% | 21,900 | - | +9.64% |
| 08/18 | 1,158 | 1,163 | 1,135 | 1,157 | -0.09% | 30,400 | - | +10.82% |
| 08/17 | 1,115 | 1,158 | 1,115 | 1,158 | +4.04% | 35,100 | - | +11.35% |
| 08/14 | 1,047 | 1,117 | 1,047 | 1,113 | +5% | 77,800 | - | +7.54% |
| 08/13 | 1,028 | 1,064 | 1,028 | 1,060 | +0.19% | 32,000 | - | +2.71% |
| 08/12 | 1,053 | 1,059 | 1,050 | 1,058 | +0.86% | 22,700 | - | +2.72% |
| 08/10 | 1,044 | 1,054 | 1,040 | 1,049 | +1.16% | 18,200 | - | +1.94% |
| 08/07 | 1,048 | 1,048 | 1,031 | 1,037 | -0.58% | 6,300 | - | +0.97% |
| 08/06 | 1,050 | 1,050 | 1,035 | 1,043 | -0.19% | 8,300 | - | +1.76% |
| 08/05 | 1,039 | 1,057 | 1,038 | 1,045 | +0.77% | 26,600 | - | +2.15% |
| 08/04 | 1,035 | 1,046 | 1,031 | 1,037 | +0.19% | 6,600 | - | +1.67% |
| 08/03 | 1,027 | 1,035 | 1,002 | 1,035 | +0.78% | 19,300 | - | +1.77% |
| 07/31 | 1,012 | 1,027 | 1,002 | 1,027 | +1.99% | 23,700 | - | +1.28% |
| 07/30 | （IR情報）11:30 2026年定時株主総会 質疑応答要旨について |
| 07/30 | 1,008 | 1,012 | 999 | 1,007 | +0.8% | 9,500 | - | -0.3% |
| 07/29 | 1,029 | 1,029 | 988 | 999 | -2.35% | 32,500 | - | -0.79% |
| 07/28 | 1,023 | 1,024 | 1,007 | 1,023 | +0.2% | 11,900 | - | +1.89% |
| 07/27 | 1,004 | 1,037 | 1,004 | 1,021 | +1.29% | 29,400 | - | +1.9% |
| 07/24 | （IR情報）15:30 支配株主等に関する事項について |
| 07/24 | 1,005 | 1,010 | 996 | 1,008 | -0.79% | 16,200 | - | +0.9% |
| 07/23 | 1,024 | 1,024 | 1,010 | 1,016 | -0.97% | 6,900 | - | +1.91% |
| 07/22 | 1,010 | 1,026 | 1,010 | 1,026 | +1.58% | 10,200 | - | +3.01% |
| 07/21 | （IR情報）18:00 AI を活用した新セキュリティブランド「AiSE（アイシー）」発表のお知らせ |
| 07/21 | 1,028 | 1,030 | 1,007 | 1,010 | -2.04% | 15,000 | - | +1.61% |
| 07/17 | 1,017 | 1,031 | 1,005 | 1,031 | +0.59% | 27,900 | - | +3.83% |
| 07/16 | 1,044 | 1,050 | 1,025 | 1,025 | -1.82% | 23,000 | - | +3.43% |
| 07/15 | 1,033 | 1,050 | 1,024 | 1,044 | +1.06% | 14,900 | - | +5.67% |
| 07/14 | 1,030 | 1,043 | 1,006 | 1,033 | -0.58% | 29,400 | - | +4.87% |
| 07/13 | 1,041 | 1,058 | 1,038 | 1,039 | -1.14% | 15,100 | - | +5.7% |
| 07/10 | 1,047 | 1,069 | 1,047 | 1,051 | +0.38% | 22,900 | - | +7.24% |
| 07/09 | 1,027 | 1,047 | 1,026 | 1,047 | +1.85% | 22,500 | - | +6.62% |
| 07/08 | 1,015 | 1,030 | 1,005 | 1,028 | +1.28% | 20,700 | - | +4.68% |
| 07/07 | 1,010 | 1,030 | 1,004 | 1,015 | -0.49% | 11,300 | - | +3.26% |
| 07/06 | 1,015 | 1,020 | 1,008 | 1,020 | +1.09% | 14,700 | - | +3.55% |
| 07/03 | 998 | 1,017 | 998 | 1,009 | +1.1% | 12,600 | - | +2.33% |
| 07/02 | 990 | 1,017 | 989 | 998 | +1.32% | 32,500 | - | +1.11% |
| 07/01 | 970 | 990 | 969 | 985 | +2.18% | 9,100 | - | -0.51% |
| 06/30 | 980 | 983 | 953 | 964 | -0.52% | 24,500 | - | -2.72% |
| 06/29 | 955 | 985 | 950 | 969 | +2.65% | 17,900 | - | -2.52% |
| 06/26 | 956 | 956 | 934 | 944 | +0.32% | 4,100 | - | -5.22% |
| 06/25 | 946 | 961 | 941 | 941 | +0.11% | 32,300 | - | -5.81% |
| 06/24 | 930 | 946 | 920 | 940 | +2.06% | 14,900 | - | -6.09% |
| 06/23 | 950 | 952 | 920 | 921 | -3.76% | 53,900 | - | -8.08% |
| 06/22 | 952 | 969 | 950 | 957 | +0.53% | 39,600 | - | -4.87% |
| 06/19 | 968 | 975 | 950 | 952 | -1.96% | 27,100 | - | -5.46% |
| 06/18 | 976 | 990 | 959 | 971 | -0.51% | 20,700 | - | -3.57% |
| 06/17 | 970 | 990 | 970 | 976 | +0.62% | 11,700 | - | -2.89% |
| 06/16 | 996 | 996 | 969 | 970 | -2.02% | 17,300 | - | -3.58% |
| 06/15 | 997 | 1,004 | 979 | 990 | +1.12% | 33,300 | - | -1.59% |
| 06/12 | 969 | 989 | 969 | 979 | +1.03% | 21,500 | - | -2.68% |
| 06/11 | 966 | 974 | 960 | 969 | 0% | 31,800 | - | -3.68% |
| 06/10 | （5%ルール）Openfind Information Technology,Inc.(網擎資訊軟…（6.25%） |
| 06/10 | 974 | 979 | 958 | 969 | -0.82% | 76,800 | - | -3.68% |
| 06/09 | 970 | 990 | 945 | 977 | +0.83% | 149,600 | - | -2.88% |
| 06/08 | 1,010 | 1,038 | 957 | 969 | -10.61% | 238,100 | - | -3.58% |
| 06/05 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 06/05 | （IR情報）15:30 2026年4月期通期決算説明資料 |
| 06/05 | （IR情報）15:30 2026年4月期決算短信〔IFRS〕(非連結) |
| 06/05 | 1,060 | 1,092 | 1,058 | 1,084 | +3.24% | 86,400 | - | +7.65% |
| 06/04 | 1,050 | 1,066 | 1,046 | 1,050 | -1.41% | 14,400 | - | +4.58% |
| 06/03 | 1,063 | 1,065 | 1,050 | 1,065 | 0% | 18,700 | - | +6.08% |
| 06/02 | 1,055 | 1,067 | 1,037 | 1,065 | +2.31% | 21,600 | - | +6.18% |
| 06/01 | 1,049 | 1,055 | 1,028 | 1,041 | +0.48% | 24,500 | - | +3.79% |
| 05/29 | 1,060 | 1,061 | 1,036 | 1,036 | -1.8% | 11,200 | - | +3.29% |
| 05/28 | 1,029 | 1,065 | 1,016 | 1,055 | +3.94% | 53,400 | - | +5.08% |
| 05/27 | 1,047 | 1,047 | 1,012 | 1,015 | -3.15% | 13,800 | - | +1.2% |
| 05/26 | 1,026 | 1,068 | 1,007 | 1,048 | +2.14% | 53,400 | - | +4.28% |
| 05/25 | 1,028 | 1,065 | 1,001 | 1,026 | +1.08% | 62,300 | - | +2.19% |
| 05/22 | 992 | 1,016 | 992 | 1,015 | +2.94% | 15,400 | - | +1.1% |
| 05/21 | 980 | 990 | 974 | 986 | +2.18% | 12,500 | - | -1.69% |
| 05/20 | 1,008 | 1,008 | 960 | 965 | -4.27% | 29,300 | - | -3.88% |
| 05/19 | 985 | 1,022 | 985 | 1,008 | +2.23% | 28,300 | - | +0.2% |
| 05/18 | 951 | 998 | 951 | 986 | +3.79% | 27,900 | - | -2.18% |
| 05/15 | 943 | 979 | 943 | 950 | +0.74% | 23,100 | - | -5.75% |
| 05/14 | 986 | 990 | 940 | 943 | -3.78% | 67,500 | - | -6.63% |
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。
