| 2026 |
| 05/29 | 1,138 | 1,167 | 1,127 | 1,134 | -0.35% | 6,600 | 44億1420万 | -2.16% |
| 05/28 | 1,126 | 1,167 | 1,126 | 1,138 | +1.07% | 6,000 | 44億2977万 | -1.98% |
| 05/27 | 1,159 | 1,166 | 1,122 | 1,126 | -0.27% | 5,700 | 43億8306万 | -3.18% |
| 05/26 | 1,149 | 1,149 | 1,125 | 1,129 | -3.34% | 1,500 | 43億9474万 | -3.17% |
| 05/25 | 1,123 | 1,168 | 1,123 | 1,168 | +4.01% | 1,000 | 45億4655万 | -0.09% |
| 05/22 | 1,130 | 1,146 | 1,123 | 1,123 | -0.62% | 600 | 43億7138万 | -3.93% |
| 05/21 | 1,146 | 1,146 | 1,130 | 1,130 | -1.4% | 400 | 43億9863万 | -3.5% |
| 05/20 | 1,129 | 1,149 | 1,129 | 1,146 | +1.51% | 1,800 | 44億6091万 | -2.22% |
| 05/19 | 1,120 | 1,129 | 1,118 | 1,129 | +1.26% | 1,000 | 43億9474万 | -3.75% |
| 05/18 | 1,131 | 1,131 | 1,115 | 1,115 | -2.96% | 1,800 | 43億4024万 | -5.11% |
| 05/15 | （IR情報）11:30 2026年12月期第1四半期決算説明資料 |
| 05/15 | （IR情報）11:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 1,149 | 1,177 | 1,146 | 1,149 | -0.95% | 1,600 | 44億7259万 | -2.38% |
| 05/14 | 1,172 | 1,172 | 1,160 | 1,160 | -1.19% | 300 | 45億1541万 | -1.61% |
| 05/13 | （IR情報）14:00 Cuenote 安否確認サービス セキュリティを強化する機能アップデートを実施 |
| 05/13 | 1,167 | 1,174 | 1,167 | 1,174 | -0.42% | 600 | 45億6991万 | -0.42% |
| 05/12 | 1,156 | 1,185 | 1,156 | 1,179 | -0.08% | 2,100 | 45億8937万 | -0.08% |
| 05/11 | 1,185 | 1,186 | 1,165 | 1,180 | -0.51% | 600 | 45億9326万 | -0.08% |
| 05/08 | 1,160 | 1,186 | 1,160 | 1,186 | -0.08% | 800 | 46億1662万 | +0.42% |
| 05/07 | 1,187 | 1,187 | 1,160 | 1,187 | -0.17% | 3,200 | 46億2051万 | +0.34% |
| 05/01 | 1,166 | 1,189 | 1,162 | 1,189 | 0% | 1,700 | 46億2830万 | +0.42% |
| 04/30 | 1,169 | 1,189 | 1,168 | 1,189 | +1.71% | 500 | 46億2830万 | +0.42% |
| 04/28 | 1,169 | 1,169 | 1,168 | 1,169 | -0.09% | 700 | 45億5044万 | -1.27% |
| 04/27 | 1,150 | 1,177 | 1,150 | 1,170 | -0.68% | 1,500 | 45億5434万 | -1.1% |
| 04/24 | 1,179 | 1,179 | 1,169 | 1,178 | -0.17% | 700 | 45億8548万 | -0.59% |
| 04/23 | 1,194 | 1,194 | 1,153 | 1,180 | -0.67% | 1,700 | 45億9326万 | -0.67% |
| 04/22 | 1,188 | 1,188 | 1,188 | 1,188 | +1.54% | 200 | 46億2440万 | +0.08% |
| 04/21 | 1,180 | 1,198 | 1,149 | 1,170 | -0.85% | 4,600 | 45億5434万 | -1.35% |
| 04/20 | 1,197 | 1,197 | 1,180 | 1,180 | -1.09% | 800 | 45億9326万 | -0.51% |
| 04/17 | 1,196 | 1,196 | 1,190 | 1,193 | +0.25% | 1,300 | 46億4387万 | +0.25% |
| 04/16 | 1,190 | 1,190 | 1,190 | 1,190 | -0.25% | 200 | 46億3219万 | +0.34% |
| 04/15 | （IR情報）19:15 (訂正)「譲渡制限付株式報酬としての自己株式の処分に関するお知らせ」の一部訂正について |
| 04/15 | 1,200 | 1,200 | 1,180 | 1,193 | +1.53% | 6,300 | 46億4387万 | +0.85% |
| 04/14 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 04/14 | 1,162 | 1,198 | 1,162 | 1,175 | +0.95% | 600 | 45億7380万 | -0.34% |
| 04/13 | 1,168 | 1,168 | 1,160 | 1,164 | -0.34% | 300 | 45億3098万 | -1.1% |
| 04/10 | 1,174 | 1,193 | 1,160 | 1,168 | -0.26% | 4,100 | 45億4655万 | -0.51% |
| 04/08 | 1,171 | 1,171 | 1,171 | 1,171 | -0.76% | 100 | 45億5823万 | -0.09% |
| 04/07 | 1,176 | 1,180 | 1,170 | 1,180 | +0.43% | 600 | 45億9326万 | +0.85% |
| 04/06 | 1,194 | 1,197 | 1,175 | 1,175 | 0% | 900 | 45億7380万 | +0.6% |
| 04/03 | 1,155 | 1,231 | 1,155 | 1,175 | 0% | 4,900 | 45億7380万 | +0.77% |
| 04/02 | （5%ルール）光通信（6.46%） |
| 04/02 | 1,178 | 1,201 | 1,152 | 1,175 | -1.67% | 3,100 | 45億7380万 | +0.86% |
| 04/01 | 1,178 | 1,220 | 1,168 | 1,195 | +0.08% | 2,100 | 46億5165万 | +2.75% |
| 03/31 | 1,201 | 1,201 | 1,194 | 1,194 | -0.75% | 1,100 | 46億4776万 | +2.84% |
| 03/30 | 1,220 | 1,220 | 1,203 | 1,203 | -2.67% | 5,500 | 46億8279万 | +3.71% |
| 03/27 | （IR情報）15:30 支配株主等に関する事項について |
| 03/27 | 1,209 | 1,252 | 1,209 | 1,236 | +2.32% | 11,200 | 48億1125万 | +6.64% |
| 03/26 | 1,160 | 1,240 | 1,160 | 1,208 | +1.51% | 11,000 | 47億226万 | +4.41% |
| 03/25 | （IR情報）14:00 Webプッシュ通知サービス「Cuenote Push」に配信APIなどの機能を追加 |
| 03/25 | 1,189 | 1,190 | 1,189 | 1,190 | +0.08% | 300 | 46億3219万 | +2.85% |
| 03/24 | 1,142 | 1,189 | 1,142 | 1,189 | +4.12% | 6,700 | 46億2830万 | +2.85% |
| 03/23 | 1,201 | 1,201 | 1,142 | 1,142 | -4.91% | 10,800 | 44億4534万 | -1.21% |
| 03/19 | 1,248 | 1,248 | 1,201 | 1,201 | -4.15% | 10,900 | 46億7501万 | +2.91% |
| 03/18 | （IR情報）14:00 「Cuenote SMS」とハイパーオートメーションツール「Yoom」のAPI連携を開始 |
| 03/18 | 1,170 | 1,253 | 1,170 | 1,253 | +7.74% | 18,400 | 48億7742万 | +6.55% |
| 03/17 | 1,200 | 1,230 | 1,163 | 1,163 | +0.09% | 3,400 | 45億2709万 | -1.69% |
| 03/16 | 1,144 | 1,170 | 1,130 | 1,162 | -1.02% | 8,600 | 45億2320万 | -2.6% |
| 03/13 | 1,239 | 1,278 | 1,150 | 1,174 | -7.49% | 19,200 | 45億6991万 | -2.41% |
| 03/12 | 1,101 | 1,269 | 1,101 | 1,269 | +15.15% | 79,500 | 49億3970万 | +4.62% |
| 03/11 | （IR情報）15:30 事業計画及び成長可能性に関する説明資料 |
| 03/11 | 1,105 | 1,112 | 1,102 | 1,102 | -0.72% | 4,700 | 42億8964万 | -9.6% |
| 03/10 | 1,110 | 1,122 | 1,101 | 1,110 | +0.82% | 3,500 | 43億2078万 | -9.83% |
| 03/09 | 1,101 | 1,113 | 1,100 | 1,101 | -1.7% | 9,300 | 42億8575万 | -11.42% |
| 03/06 | 1,115 | 1,120 | 1,106 | 1,120 | +1.54% | 2,100 | 43億5971万 | -10.83% |
| 03/05 | 1,120 | 1,122 | 1,102 | 1,103 | 0% | 2,600 | 42億9353万 | -13.01% |
| 03/04 | 1,119 | 1,130 | 1,101 | 1,103 | -1.52% | 11,600 | 42億9353万 | -13.9% |
| 03/03 | 1,129 | 1,168 | 1,115 | 1,120 | -0.8% | 8,900 | 43億5971万 | -13.45% |
| 03/02 | 1,127 | 1,164 | 1,125 | 1,129 | -0.35% | 6,300 | 43億9474万 | -13.55% |
| 02/27 | 1,161 | 1,161 | 1,130 | 1,133 | -0.61% | 8,200 | 44億1031万 | -14.1% |
| 02/26 | 1,140 | 1,150 | 1,140 | 1,140 | +0.09% | 3,800 | 44億3756万 | -14.35% |
| 02/25 | 1,146 | 1,150 | 1,126 | 1,139 | -0.18% | 10,400 | 44億3367万 | -15.13% |
| 02/24 | （IR情報）15:30 役員人事に関するお知らせ |
| 02/24 | 1,150 | 1,163 | 1,141 | 1,141 | -2.23% | 14,400 | 44億4145万 | -15.73% |
| 02/20 | 1,177 | 1,177 | 1,166 | 1,167 | -0.85% | 5,300 | 45億4266万 | -14.57% |
| 02/19 | 1,200 | 1,200 | 1,175 | 1,177 | -0.76% | 40,700 | 45億8159万 | -14.46% |
| 02/18 | 1,219 | 1,219 | 1,175 | 1,186 | -1.17% | 5,300 | 46億1662万 | -14.43% |
| 02/17 | 1,180 | 1,222 | 1,180 | 1,200 | +1.78% | 9,600 | 46億7112万 | -14.04% |
| 02/16 | 1,187 | 1,190 | 1,169 | 1,179 | -0.25% | 22,700 | 45億8937万 | -16.09% |
| 02/13 | （IR情報）11:30 剰余金の配当に関するお知らせ |
| 02/13 | （IR情報）11:30 2025年12月期通期決算説明資料 |
| 02/13 | （IR情報）11:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,435 | 1,435 | 1,120 | 1,182 | -16.76% | 72,200 | 46億105万 | -16.53% |
| 02/12 | 1,425 | 1,435 | 1,420 | 1,420 | -1.18% | 3,100 | 55億2749万 | -0.42% |
| 02/10 | 1,450 | 1,450 | 1,431 | 1,437 | +0.84% | 1,300 | 55億9366万 | +0.77% |
| 02/09 | 1,410 | 1,425 | 1,410 | 1,425 | +1.06% | 600 | 55億4695万 | 0% |
| 02/06 | 1,411 | 1,425 | 1,400 | 1,410 | -0.63% | 3,600 | 54億8856万 | -1.05% |
| 02/05 | 1,412 | 1,419 | 1,412 | 1,419 | +0.42% | 200 | 55億2359万 | -0.42% |
| 02/04 | 1,406 | 1,430 | 1,405 | 1,413 | +0.21% | 700 | 55億24万 | -0.84% |
| 02/03 | 1,408 | 1,423 | 1,408 | 1,410 | +0.21% | 2,300 | 54億8856万 | -1.05% |
| 02/02 | 1,415 | 1,416 | 1,407 | 1,407 | -0.57% | 1,100 | 54億7688万 | -1.26% |
| 01/30 | 1,411 | 1,424 | 1,409 | 1,415 | -0.35% | 1,500 | 55億802万 | -0.7% |
| 01/29 | 1,411 | 1,444 | 1,411 | 1,420 | +0.28% | 1,000 | 55億2749万 | -0.35% |
| 01/28 | 1,425 | 1,425 | 1,416 | 1,416 | -0.84% | 600 | 55億1192万 | -0.56% |
| 01/26 | 1,435 | 1,435 | 1,428 | 1,428 | -0.76% | 1,900 | 55億5863万 | +0.28% |
| 01/23 | 1,430 | 1,440 | 1,430 | 1,439 | +0.63% | 1,500 | 56億145万 | +1.2% |
| 01/22 | 1,430 | 1,447 | 1,430 | 1,430 | 0% | 2,100 | 55億6641万 | +0.7% |
| 01/21 | 1,433 | 1,437 | 1,429 | 1,430 | -0.42% | 1,800 | 55億6641万 | +0.78% |
| 01/20 | 1,433 | 1,454 | 1,433 | 1,436 | +0.21% | 1,500 | 55億8977万 | +1.27% |
| 01/19 | 1,432 | 1,437 | 1,431 | 1,433 | -0.42% | 1,200 | 55億7809万 | +1.13% |
| 01/16 | 1,430 | 1,439 | 1,430 | 1,439 | +0.7% | 400 | 56億145万 | +1.62% |
| 01/15 | 1,429 | 1,429 | 1,425 | 1,429 | +0.21% | 900 | 55億6252万 | +0.99% |
| 01/14 | 1,423 | 1,427 | 1,423 | 1,426 | +0.35% | 700 | 55億5084万 | +0.78% |
| 01/13 | 1,459 | 1,459 | 1,421 | 1,421 | -1.04% | 2,400 | 55億3138万 | +0.42% |
| 01/09 | 1,435 | 1,439 | 1,435 | 1,436 | +0.07% | 1,200 | 55億8977万 | +1.48% |
| 01/08 | 1,438 | 1,466 | 1,426 | 1,435 | +0.07% | 2,800 | 55億8588万 | +1.41% |
| 01/07 | 1,428 | 1,435 | 1,426 | 1,434 | +0.14% | 2,100 | 55億8198万 | +1.34% |
| 01/06 | 1,435 | 1,460 | 1,425 | 1,432 | +0.49% | 2,700 | 55億7420万 | +1.27% |
| 01/05 | 1,418 | 1,430 | 1,414 | 1,425 | +0.49% | 2,300 | 55億4695万 | +0.85% |
| 2025 |
| 12/30 | 1,416 | 1,418 | 1,407 | 1,418 | +0.21% | 900 | 55億1970万 | +0.42% |
| 12/29 | 1,430 | 1,438 | 1,413 | 1,415 | -0.49% | 2,400 | 55億802万 | +0.21% |
| 12/26 | 1,428 | 1,428 | 1,405 | 1,422 | -0.21% | 1,200 | 55億3527万 | +0.71% |
| 12/25 | 1,401 | 1,425 | 1,401 | 1,425 | +0.71% | 2,400 | 55億4695万 | +0.99% |
| 12/24 | 1,419 | 1,421 | 1,402 | 1,415 | +0.57% | 5,200 | 55億802万 | +0.28% |
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。
