| 2026 |
| 10/02 | 3,345 | 3,380 | 3,330 | 3,350 | +0.15% | 83,100 | - | +1.09% |
| 10/01 | 16:00 自己株式の取得状況に関するお知らせ |
| 10/01 | 3,340 | 3,370 | 3,300 | 3,345 | +1.52% | 150,400 | - | +1% |
| 09/30 | 3,345 | 3,345 | 3,280 | 3,295 | -0.15% | 108,000 | - | -0.51% |
| 09/29 | 3,300 | 3,325 | 3,290 | 3,300 | 0% | 86,900 | - | -0.39% |
| 09/28 | 3,340 | 3,360 | 3,295 | 3,300 | -1.2% | 81,900 | - | -0.42% |
| 09/25 | 3,320 | 3,345 | 3,310 | 3,340 | +0.6% | 93,400 | - | +0.88% |
| 09/24 | 3,315 | 3,335 | 3,270 | 3,320 | 0% | 87,000 | - | +0.39% |
| 09/18 | 3,395 | 3,400 | 3,320 | 3,320 | -0.9% | 163,400 | - | +0.58% |
| 09/17 | 3,270 | 3,365 | 3,270 | 3,350 | +2.45% | 88,000 | - | +1.58% |
| 09/16 | 3,290 | 3,320 | 3,260 | 3,270 | -0.61% | 48,800 | - | -0.67% |
| 09/15 | 3,310 | 3,310 | 3,275 | 3,290 | +0.61% | 85,000 | - | +0.09% |
| 09/14 | 3,180 | 3,290 | 3,175 | 3,270 | +3.65% | 82,600 | - | -0.34% |
| 09/11 | 3,185 | 3,230 | 3,125 | 3,155 | -1.25% | 104,400 | - | -3.66% |
| 09/10 | 3,095 | 3,200 | 3,070 | 3,195 | +3.23% | 126,200 | - | -2.38% |
| 09/09 | 3,170 | 3,175 | 3,080 | 3,095 | -3.13% | 97,900 | - | -5.29% |
| 09/08 | 3,275 | 3,275 | 3,180 | 3,195 | -1.24% | 95,700 | - | -2.2% |
| 09/07 | 3,320 | 3,350 | 3,205 | 3,235 | -4.43% | 176,300 | - | -0.92% |
| 09/04 | 3,390 | 3,420 | 3,360 | 3,385 | +0.59% | 114,500 | - | +3.74% |
| 09/03 | 3,310 | 3,370 | 3,310 | 3,365 | +1.66% | 119,100 | - | +3.28% |
| 09/02 | 3,400 | 3,410 | 3,295 | 3,310 | -3.78% | 190,600 | - | +1.75% |
| 09/01 | 16:00 自己株式の取得状況に関するお知らせ |
| 09/01 | 3,500 | 3,505 | 3,440 | 3,440 | -0.29% | 133,100 | - | +6.11% |
| 08/31 | 3,525 | 3,560 | 3,450 | 3,450 | -3.23% | 222,300 | - | +7.04% |
| 08/28 | 3,385 | 3,585 | 3,385 | 3,565 | +5.79% | 848,300 | - | +11.48% |
| 08/27 | 12:45 「日経コンピュータ 顧客満足度調査 2026-2027」5年連続1位 |
| 08/27 | 3,355 | 3,410 | 3,325 | 3,370 | +0.9% | 552,500 | - | +6.34% |
| 08/26 | 3,330 | 3,370 | 3,325 | 3,340 | +0.91% | 194,700 | - | +6.07% |
| 08/25 | 3,340 | 3,355 | 3,285 | 3,310 | -0.75% | 199,000 | - | +5.68% |
| 08/24 | 3,370 | 3,370 | 3,315 | 3,335 | +0.45% | 140,000 | - | +7.06% |
| 08/21 | 3,300 | 3,340 | 3,300 | 3,320 | 0% | 99,700 | - | +7.27% |
| 08/20 | 3,300 | 3,330 | 3,275 | 3,320 | +2.79% | 115,100 | - | +8.14% |
| 08/19 | 3,250 | 3,275 | 3,210 | 3,230 | -0.15% | 134,800 | - | +6.01% |
| 08/18 | 3,170 | 3,245 | 3,170 | 3,235 | +2.05% | 156,200 | - | +7.15% |
| 08/17 | 3,210 | 3,240 | 3,170 | 3,170 | -2.76% | 118,000 | - | +5.98% |
| 08/14 | 3,205 | 3,280 | 3,185 | 3,260 | +2.52% | 188,000 | - | +9.88% |
| 08/13 | 3,150 | 3,185 | 3,105 | 3,180 | +0.63% | 142,600 | - | +8.2% |
| 08/12 | 3,185 | 3,225 | 3,160 | 3,160 | +0.8% | 222,400 | - | +8.44% |
| 08/10 | 3,145 | 3,160 | 3,110 | 3,135 | +0.16% | 204,800 | - | +8.52% |
| 08/07 | 3,090 | 3,145 | 3,075 | 3,130 | +1.13% | 165,100 | - | +9.33% |
| 08/06 | 3,060 | 3,125 | 3,050 | 3,095 | +0.81% | 260,700 | - | +9.13% |
| 08/05 | 3,115 | 3,120 | 3,055 | 3,070 | 0% | 203,400 | - | +9.41% |
| 08/04 | 3,150 | 3,165 | 3,070 | 3,070 | -2.54% | 248,700 | - | +10.55% |
| 08/03 | 3,185 | 3,240 | 3,130 | 3,150 | -1.25% | 283,400 | - | +14.63% |
| 07/31 | 3,155 | 3,240 | 3,135 | 3,190 | -1.85% | 309,600 | - | +17.58% |
| 07/30 | 3,265 | 3,315 | 3,185 | 3,250 | +0.62% | 293,300 | - | +21.5% |
| 07/29 | 3,120 | 3,250 | 3,090 | 3,230 | +5.73% | 352,000 | - | +22.58% |
| 07/28 | 3,050 | 3,090 | 3,010 | 3,055 | +3.21% | 299,700 | - | +17.73% |
| 07/27 | 2,881 | 2,967 | 2,881 | 2,960 | +4.56% | 414,800 | - | +15.4% |
| 07/24 | 2,844 | 2,850 | 2,790 | 2,831 | -0.04% | 217,800 | - | +11.59% |
| 07/23 | 2,823 | 2,857 | 2,815 | 2,832 | -1.43% | 313,900 | - | +12.47% |
| 07/22 | 2,842 | 2,897 | 2,835 | 2,873 | -0.93% | 598,800 | - | +15.1% |
| 07/21 | 2,932 | 2,986 | 2,897 | 2,900 | +0.24% | 564,600 | - | +17.22% |
| 07/17 | 2,882 | 2,940 | 2,840 | 2,893 | +1.9% | 390,400 | - | +17.99% |
| 07/16 | 2,739 | 2,854 | 2,725 | 2,839 | +5.54% | 603,800 | - | +16.83% |
| 07/15 | 2,700 | 2,742 | 2,669 | 2,690 | -1.86% | 940,400 | - | +11.53% |
| 07/14 | 12:00 株主優待制度の新設に関するお知らせ |
| 07/14 | 12:00 自己株式取得に係る事項の決定に関するお知らせ |
| 07/14 | 12:00 2027年2月期1四半期決算短信〔IFRS〕(連結) |
| 07/14 | 2,571 | 2,776 | 2,542 | 2,741 | +8.21% | 988,800 | - | +14.26% |
| 07/13 | 2,566 | 2,588 | 2,527 | 2,533 | -0.39% | 173,200 | - | +6.25% |
| 07/10 | 2,564 | 2,598 | 2,543 | 2,543 | -0.82% | 140,400 | - | +6.8% |
| 07/09 | 11:00 「Govlong」EUCサービス導入団体数500団体到達に関するお知らせ |
| 07/09 | 2,542 | 2,591 | 2,533 | 2,564 | +0.08% | 161,200 | - | +7.87% |
| 07/08 | 2,576 | 2,597 | 2,543 | 2,562 | +0.59% | 142,200 | - | +8.1% |
| 07/07 | 2,550 | 2,568 | 2,529 | 2,547 | +0.39% | 126,800 | - | +7.65% |
| 07/06 | 2,478 | 2,548 | 2,468 | 2,537 | +2.38% | 139,300 | - | +7.14% |
| 07/03 | 2,493 | 2,511 | 2,467 | 2,478 | +0.81% | 150,900 | - | +4.6% |
| 07/02 | 2,406 | 2,471 | 2,387 | 2,458 | +4.33% | 191,300 | - | +3.63% |
| 07/01 | 2,331 | 2,374 | 2,329 | 2,356 | +0.51% | 149,300 | - | -0.76% |
| 06/30 | 2,355 | 2,369 | 2,333 | 2,344 | -0.47% | 142,300 | - | -1.51% |
| 06/29 | 2,305 | 2,365 | 2,300 | 2,355 | +4.43% | 228,700 | - | -1.26% |
| 06/26 | 2,229 | 2,257 | 2,218 | 2,255 | 0% | 156,600 | - | -5.69% |
| 06/25 | 2,278 | 2,278 | 2,216 | 2,255 | +0.36% | 232,600 | - | -6.16% |
| 06/24 | 2,230 | 2,277 | 2,230 | 2,247 | +0.45% | 294,600 | - | -6.92% |
| 06/23 | 2,284 | 2,293 | 2,225 | 2,237 | -2.06% | 282,200 | - | -7.75% |
| 06/22 | 2,283 | 2,327 | 2,274 | 2,284 | +0.13% | 92,800 | - | -6.36% |
| 06/19 | 11:30 帳票保管クラウドサービス「SVF Archiver」のAI機能強化に関するお知らせ |
| 06/19 | 2,314 | 2,341 | 2,275 | 2,281 | -2.27% | 182,300 | - | -6.82% |
| 06/18 | 2,305 | 2,355 | 2,305 | 2,334 | +1.26% | 90,700 | - | -5.04% |
| 06/17 | 2,309 | 2,331 | 2,293 | 2,305 | -0.47% | 125,000 | - | -6.57% |
| 06/16 | 2,340 | 2,341 | 2,304 | 2,316 | -1.15% | 82,400 | - | -6.54% |
| 06/15 | 2,366 | 2,382 | 2,332 | 2,343 | -0.55% | 94,100 | - | -5.79% |
| 06/12 | 2,360 | 2,360 | 2,314 | 2,356 | -0.63% | 143,600 | - | -5.72% |
| 06/11 | 2,396 | 2,408 | 2,366 | 2,371 | -0.29% | 109,400 | - | -5.58% |
| 06/10 | 2,423 | 2,424 | 2,366 | 2,378 | +0.21% | 153,500 | - | -5.6% |
| 06/09 | 2,430 | 2,441 | 2,373 | 2,373 | -2.55% | 164,700 | - | -6.06% |
| 06/08 | 2,443 | 2,458 | 2,415 | 2,435 | -0.69% | 106,900 | - | -4.06% |
| 06/05 | 2,421 | 2,476 | 2,419 | 2,452 | +2.68% | 143,500 | - | -3.77% |
| 06/04 | 2,392 | 2,451 | 2,355 | 2,388 | -3.16% | 214,300 | - | -6.68% |
| 06/03 | 2,509 | 2,509 | 2,444 | 2,466 | -4.68% | 230,800 | - | -4.12% |
| 06/02 | 2,579 | 2,600 | 2,548 | 2,587 | +0.23% | 168,400 | - | +0.12% |
| 06/01 | 2,580 | 2,630 | 2,565 | 2,581 | +1.98% | 165,500 | - | -0.46% |
| 05/29 | 2,501 | 2,570 | 2,495 | 2,531 | +0.92% | 184,400 | - | -2.77% |
| 05/28 | 15:00 支配株主等に関する事項について |
| 05/28 | 2,495 | 2,509 | 2,476 | 2,508 | +0.08% | 93,400 | - | -4.06% |
| 05/27 | 2,472 | 2,512 | 2,441 | 2,506 | +0.64% | 118,700 | - | -4.57% |
| 05/26 | 2,491 | 2,507 | 2,467 | 2,490 | -0.72% | 111,400 | - | -5.47% |
| 05/25 | 2,546 | 2,546 | 2,494 | 2,508 | -1.26% | 160,800 | - | -5.14% |
| 05/22 | 2,512 | 2,543 | 2,487 | 2,540 | -0.2% | 127,400 | - | -4.15% |
| 05/21 | 2,517 | 2,570 | 2,505 | 2,545 | +1.11% | 120,300 | - | -4.07% |
| 05/20 | 2,588 | 2,588 | 2,484 | 2,517 | -2.59% | 133,100 | - | -5.27% |
| 05/19 | 2,561 | 2,610 | 2,551 | 2,584 | +2.91% | 167,000 | - | -3.08% |
| 05/18 | 2,530 | 2,575 | 2,496 | 2,511 | -0.44% | 129,300 | - | -6.1% |
| 05/15 | 2,549 | 2,569 | 2,501 | 2,522 | -1.68% | 138,500 | - | -5.97% |
| 05/14 | 2,550 | 2,568 | 2,521 | 2,565 | -0.08% | 103,700 | - | -4.65% |
| 05/13 | 2,578 | 2,591 | 2,552 | 2,567 | +0.63% | 79,600 | - | -4.75% |
| 05/12 | 2,591 | 2,602 | 2,537 | 2,551 | -3.33% | 136,500 | - | -5.45% |
| 05/11 | 2,651 | 2,659 | 2,629 | 2,639 | -0.45% | 113,200 | - | -2.4% |
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。
