| 2026 |
| 07/10 | 561 | 562 | 500 | 546 | -3.02% | 195,100 | 16億5192万 | +26.68% |
| 07/09 | 580 | 581 | 563 | 563 | -2.6% | 44,000 | 17億335万 | +32.47% |
| 07/08 | 561 | 580 | 552 | 578 | +3.4% | 103,200 | 17億4873万 | +37.95% |
| 07/07 | 597 | 606 | 531 | 559 | +5.47% | 547,400 | 16億9125万 | +35.68% |
| 07/06 | 530 | 530 | 530 | 530 | +17.78% | 32,100 | 16億351万 | +30.86% |
| 07/03 | （IR情報）15:30 2026年11月期第2四半期決算補足説明資料 |
| 07/03 | （IR情報）15:30 株主優待制度導入のお知らせAI成長戦略に基づく積極的株主還元策について |
| 07/03 | （IR情報）15:30 株主優待制度の導入に関するお知らせ |
| 07/03 | （IR情報）15:30 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 07/03 | 435 | 462 | 428 | 450 | +4.41% | 60,000 | 13億6147万 | +12.5% |
| 07/02 | 435 | 436 | 423 | 431 | +0.23% | 15,700 | 13億399万 | +8.02% |
| 07/01 | （IR情報）11:00 AI要件定義サービス「CoBrain」がMCPに対応のお知らせ |
| 07/01 | 433 | 435 | 422 | 430 | +1.18% | 8,300 | 13億96万 | +8.04% |
| 06/30 | 422 | 425 | 412 | 425 | +2.66% | 8,300 | 12億8583万 | +6.78% |
| 06/29 | 393 | 414 | 393 | 414 | +5.34% | 9,100 | 12億5255万 | +3.76% |
| 06/26 | 385 | 393 | 385 | 393 | +2.08% | 2,900 | 11億8902万 | -1.75% |
| 06/25 | 385 | 391 | 380 | 385 | -0.26% | 5,800 | 11億6481万 | -3.99% |
| 06/24 | 390 | 393 | 379 | 386 | -0.77% | 4,300 | 11億6784万 | -4.22% |
| 06/23 | 389 | 389 | 381 | 389 | +1.83% | 7,900 | 11億7691万 | -3.95% |
| 06/22 | 386 | 386 | 380 | 382 | -0.78% | 5,800 | 11億5574万 | -5.91% |
| 06/19 | 390 | 390 | 379 | 385 | -1.28% | 5,700 | 11億6481万 | -5.87% |
| 06/18 | 397 | 397 | 389 | 390 | -1.76% | 3,100 | 11億7994万 | -5.11% |
| 06/17 | 388 | 399 | 387 | 397 | +0.51% | 4,400 | 12億112万 | -3.87% |
| 06/16 | 410 | 410 | 393 | 395 | -1.74% | 4,800 | 11億9507万 | -4.59% |
| 06/15 | 400 | 404 | 400 | 402 | +1.26% | 1,200 | 12億1625万 | -3.37% |
| 06/12 | 400 | 400 | 392 | 397 | +1.02% | 3,600 | 12億112万 | -5.02% |
| 06/11 | 388 | 393 | 384 | 393 | +2.34% | 2,400 | 11億8902万 | -6.43% |
| 06/10 | 398 | 398 | 378 | 384 | -1.79% | 11,200 | 11億6179万 | -9% |
| 06/09 | 393 | 394 | 388 | 391 | +1.03% | 6,100 | 11億8297万 | -7.78% |
| 06/08 | 393 | 400 | 384 | 387 | -2.27% | 10,800 | 11億7086万 | -8.94% |
| 06/05 | （IR情報）12:30 【IR活動】投資家向けIT業界解説配信 |
| 06/05 | 393 | 399 | 393 | 396 | 0% | 1,200 | 11億9809万 | -7.26% |
| 06/04 | 402 | 402 | 386 | 396 | -1.49% | 4,000 | 11億9809万 | -7.48% |
| 06/03 | 392 | 402 | 392 | 402 | +2.03% | 2,400 | 12億1625万 | -6.51% |
| 06/02 | 410 | 410 | 391 | 394 | -4.37% | 14,500 | 11億9204万 | -8.58% |
| 06/01 | 416 | 416 | 405 | 412 | -0.48% | 7,000 | 12億4650万 | -4.63% |
| 06/01 | 株式分割 1→2 |
| 05/29 | 418 | 440 | 410 | 414 | -0.48% | 11,200 | 12億5255万 | -4.17% |
| 05/28 | 430 | 458 | 410 | 416 | -4.48% | 15,100 | 12億5860万 | -3.93% |
| 05/27 | 435 | 438 | 434 | 436 | +0.11% | 6,400 | 26億3521万 | +0.58% |
| 05/26 | 433 | 437 | 433 | 435 | +0.81% | 4,200 | 26億3218万 | +0.46% |
| 05/25 | 430 | 439 | 430 | 432 | +0.58% | 10,200 | 26億1100万 | -0.35% |
| 05/22 | 428 | 432 | 428 | 429 | -0.12% | 3,800 | 25億9587万 | -0.92% |
| 05/21 | 430 | 441 | 424 | 430 | -0.46% | 8,000 | 25億9890万 | -0.81% |
| 05/20 | 433 | 440 | 430 | 432 | -0.23% | 4,200 | 26億1100万 | -0.35% |
| 05/19 | 439 | 440 | 428 | 433 | -1.59% | 10,000 | 26億1705万 | +0.12% |
| 05/18 | 436 | 440 | 429 | 440 | +0.8% | 12,600 | 26億5941万 | +1.74% |
| 05/15 | 436 | 437 | 431 | 436 | -0.57% | 6,600 | 26億3823万 | +1.16% |
| 05/14 | 445 | 445 | 435 | 439 | -1.13% | 22,200 | 26億5336万 | +1.74% |
| 05/13 | 442 | 445 | 442 | 444 | +0.45% | 4,400 | 26億8361万 | +3.38% |
| 05/12 | 445 | 445 | 440 | 442 | -0.56% | 7,800 | 26億7151万 | +3.4% |
| 05/11 | 441 | 447 | 441 | 444 | +0.79% | 14,400 | 26億8664万 | +4.47% |
| 05/08 | 439 | 445 | 438 | 441 | -0.56% | 7,400 | 26億6546万 | +4.38% |
| 05/07 | 432 | 450 | 429 | 443 | +2.55% | 32,400 | 26億8059万 | +5.48% |
| 05/01 | 432 | 435 | 431 | 432 | +0.47% | 5,800 | 26億1403万 | +3.35% |
| 04/30 | 431 | 432 | 426 | 430 | +0.35% | 7,800 | 26億193万 | +3.37% |
| 04/28 | 430 | 433 | 427 | 429 | -0.35% | 11,800 | 25億9285万 | +3.5% |
| 04/27 | 433 | 433 | 426 | 430 | +0.23% | 13,800 | 26億193万 | +4.12% |
| 04/24 | 426 | 433 | 426 | 429 | -0.23% | 5,000 | 25億9587万 | +4.38% |
| 04/23 | 425 | 433 | 425 | 430 | +1.18% | 10,800 | 26億193万 | +5.13% |
| 04/22 | 427 | 427 | 418 | 425 | -0.23% | 11,600 | 25億7167万 | +4.17% |
| 04/21 | 426 | 427 | 422 | 426 | -0.58% | 9,000 | 25億7772万 | +4.93% |
| 04/20 | 432 | 432 | 425 | 429 | +0.59% | 6,600 | 25億9285万 | +5.8% |
| 04/17 | 429 | 429 | 423 | 426 | -0.58% | 5,600 | 25億7772万 | +5.71% |
| 04/16 | 432 | 432 | 425 | 429 | -0.35% | 2,000 | 25億9285万 | +6.59% |
| 04/15 | 427 | 431 | 425 | 430 | +0.35% | 6,000 | 26億193万 | +7.5% |
| 04/14 | 432 | 434 | 424 | 429 | -0.81% | 11,200 | 25億9285万 | +7.39% |
| 04/13 | 428 | 435 | 425 | 432 | +1.41% | 37,200 | 26億1403万 | +8.82% |
| 04/10 | 426 | 426 | 422 | 426 | +0.83% | 10,400 | 25億7772万 | +7.85% |
| 04/09 | 429 | 429 | 422 | 423 | -0.94% | 9,400 | 25億5654万 | +7.23% |
| 04/08 | 425 | 429 | 420 | 427 | +1.79% | 41,400 | 25億8075万 | +8.52% |
| 04/07 | 427 | 432 | 416 | 419 | -1.76% | 58,800 | 25億3536万 | +7.16% |
| 04/06 | 431 | 453 | 415 | 427 | +8.39% | 313,200 | 25億8075万 | +9.36% |
| 04/03 | （IR情報）15:30 2026年11月期第1四半期決算補足説明資料 |
| 04/03 | （IR情報）15:30 株式分割及び株式分割に伴う定款の一部変更並びに中間配当の実施及び配当予想の修正(増配)に関するお知らせ |
| 04/03 | （IR情報）15:30 2026年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/03 | 385 | 394 | 385 | 394 | +1.81% | 21,200 | 23億8106万 | +1.16% |
| 04/02 | 385 | 389 | 382 | 387 | +0.39% | 6,600 | 23億3871万 | -0.64% |
| 04/01 | 385 | 385 | 385 | 385 | +0.39% | 400 | 23億2963万 | -1.03% |
| 03/31 | 390 | 390 | 384 | 384 | -1.54% | 7,000 | 23億2055万 | -1.41% |
| 03/30 | 382 | 390 | 381 | 390 | +1.04% | 9,000 | 23億5686万 | +0.13% |
| 03/27 | 386 | 386 | 386 | 386 | -0.13% | 1,400 | 23億3266万 | -0.9% |
| 03/26 | 386 | 386 | 386 | 386 | -0.26% | 1,400 | 23億3568万 | -0.77% |
| 03/25 | 383 | 388 | 383 | 387 | +0.13% | 4,000 | 23億4173万 | -0.51% |
| 03/24 | 386 | 387 | 386 | 387 | 0% | 800 | 23億3871万 | -0.64% |
| 03/23 | 387 | 387 | 387 | 387 | -0.39% | 3,600 | 23億3871万 | -0.64% |
| 03/19 | 386 | 388 | 386 | 388 | -0.26% | 400 | 23億4778万 | -0.26% |
| 03/18 | 388 | 389 | 388 | 389 | -0.13% | 2,800 | 23億5383万 | -0.26% |
| 03/17 | 388 | 390 | 384 | 390 | +0.91% | 12,400 | 23億5686万 | -0.13% |
| 03/16 | 384 | 386 | 383 | 386 | -0.64% | 4,600 | 23億3568万 | -1.03% |
| 03/13 | 387 | 389 | 387 | 389 | -1.52% | 1,200 | 23億5081万 | -0.38% |
| 03/12 | 391 | 395 | 387 | 395 | +0.64% | 4,600 | 23億8711万 | +1.15% |
| 03/11 | 392 | 392 | 392 | 392 | +0.51% | 1,000 | 23億7199万 | +0.51% |
| 03/10 | 385 | 390 | 385 | 390 | +0.26% | 800 | 23億5989万 | -0.26% |
| 03/09 | 390 | 390 | 385 | 389 | -0.26% | 6,200 | 23億5383万 | -0.51% |
| 03/06 | 389 | 396 | 389 | 390 | +0.39% | 2,400 | 23億5989万 | 0% |
| 03/05 | 392 | 392 | 388 | 389 | -0.13% | 600 | 23億5081万 | -0.38% |
| 03/04 | 386 | 390 | 380 | 389 | +0.26% | 5,800 | 23億5383万 | -0.26% |
| 03/03 | 388 | 390 | 388 | 388 | -1.15% | 2,800 | 23億4778万 | -0.51% |
| 03/02 | 394 | 394 | 392 | 393 | -0.51% | 4,200 | 23億7501万 | +0.38% |
| 02/27 | （IR情報）15:30 支配株主等に関する事項について |
| 02/27 | 389 | 395 | 389 | 395 | +1.28% | 7,200 | 23億8711万 | +0.9% |
| 02/26 | （IR情報）15:30 役員の異動に関するお知らせ |
| 02/26 | 388 | 390 | 387 | 390 | +0.26% | 3,000 | 23億5686万 | -0.38% |
| 02/25 | 386 | 389 | 385 | 389 | +1.3% | 2,400 | 23億5081万 | -0.64% |
| 02/24 | 384 | 385 | 383 | 384 | -1.54% | 6,000 | 23億2055万 | -1.92% |
| 02/20 | 388 | 390 | 388 | 390 | 0% | 1,600 | 23億5686万 | -0.38% |
| 02/19 | 388 | 390 | 385 | 390 | -0.13% | 2,800 | 23億5686万 | -0.38% |
| 02/18 | 381 | 390 | 381 | 390 | +2.63% | 5,600 | 23億5989万 | -0.26% |
| 02/17 | 386 | 386 | 378 | 380 | -1.68% | 23,800 | 22億9938万 | -2.81% |
| 02/16 | 394 | 394 | 387 | 387 | -0.77% | 4,000 | 23億3871万 | -1.4% |
| 02/13 | 393 | 393 | 390 | 390 | -0.76% | 1,200 | 23億5686万 | -0.89% |
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。
