| 2026 |
| 03/06 | 925 | 931 | 919 | 927 | 0% | 37,400 | 165億9268万 | -2.73% |
| 03/05 | 920 | 932 | 917 | 927 | +2.43% | 63,100 | 165億9268万 | -2.83% |
| 03/04 | 912 | 912 | 895 | 905 | -2.06% | 146,600 | 161億9889万 | -5.33% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 188,076株（1.05%）+0.07% |
| 03/03 | 941 | 941 | 923 | 924 | -2.01% | 119,900 | 165億3898万 | -3.55% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 176,376株（0.98%）+0.11% |
| 03/02 | 954 | 956 | 943 | 943 | -2.18% | 72,800 | 168億7907万 | -1.77% |
| 02/27 | 955 | 964 | 953 | 964 | +1.26% | 46,300 | 172億5495万 | +0.21% |
| 02/26 | 940 | 956 | 940 | 952 | -0.31% | 66,600 | 170億4016万 | -1.14% |
| 02/25 | 946 | 959 | 941 | 955 | +1.49% | 96,100 | 170億9386万 | -1.04% |
| 02/24 | 944 | 948 | 938 | 941 | -0.11% | 68,000 | 168億4327万 | -2.59% |
| 02/20 | 950 | 950 | 939 | 942 | -0.95% | 105,800 | 168億6117万 | -2.79% |
| 02/19 | 957 | 957 | 948 | 951 | -0.21% | 103,100 | 170億2226万 | -2.16% |
| 02/18 | 969 | 969 | 953 | 953 | -1.65% | 97,200 | 170億5806万 | -2.36% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 155,976株（0.87%）+0.12% |
| 02/17 | 964 | 971 | 960 | 969 | +0.83% | 38,200 | 173億4445万 | -1.12% |
| 02/16 | 967 | 967 | 960 | 961 | -0.41% | 55,700 | 172億125万 | -2.24% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 134,976株（0.75%）-0.05% |
| 02/13 | 981 | 981 | 963 | 965 | -1.63% | 69,200 | 172億7285万 | -2.23% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 143,676株（0.8%）+0.1% |
| 02/12 | 982 | 986 | 978 | 981 | +0.1% | 58,800 | 175億5924万 | -1.01% |
| 02/10 | 970 | 983 | 969 | 980 | +1.34% | 51,300 | 175億4134万 | -1.41% |
| 02/09 | 973 | 974 | 963 | 967 | +0.21% | 59,100 | 173億865万 | -2.91% |
| 02/06 | 971 | 972 | 961 | 965 | -0.82% | 65,900 | 172億7285万 | -3.4% |
| 02/05 | 963 | 974 | 953 | 973 | +1.88% | 64,400 | 174億1605万 | -2.8% |
| 02/04 | 954 | 962 | 949 | 955 | +0.53% | 62,000 | 170億9386万 | -4.88% |
| 02/03 | 958 | 959 | 950 | 950 | -0.42% | 62,500 | 170億436万 | -5.66% |
| 02/02 | 961 | 966 | 952 | 954 | -0.52% | 54,400 | 170億7596万 | -5.54% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 126,476株（0.7%）+0.09% |
| 01/30 | （IR情報）10:30 スポンサードリサーチレポート(1Q決算フォローアップ)発行に関するお知らせ |
| 01/30 | 954 | 963 | 953 | 959 | +0.74% | 44,800 | 171億6546万 | -5.33% |
| 01/29 | 964 | 964 | 951 | 952 | -1.14% | 102,800 | 170億4016万 | -6.3% |
| 01/28 | 970 | 970 | 960 | 963 | -0.72% | 98,900 | 172億3705万 | -5.5% |
| 01/28 | （空売り報告）モルガン・スタンレーMUFG証券 110,176株（0.61%）+0.06% |
| 01/27 | 972 | 976 | 967 | 970 | -0.21% | 57,400 | 173億6235万 | -5.09% |
| 01/26 | 975 | 976 | 966 | 972 | -0.31% | 119,800 | 173億9815万 | -5.08% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 99,976株（0.55%）再IN |
| 01/23 | 981 | 982 | 975 | 975 | -0.51% | 92,300 | 174億5184万 | -4.97% |
| 01/22 | 986 | 990 | 980 | 980 | -0.51% | 79,200 | 175億4134万 | -4.67% |
| 01/21 | 995 | 995 | 983 | 985 | -1.2% | 109,900 | 176億3084万 | -4.28% |
| 01/20 | 1,003 | 1,005 | 995 | 997 | -0.2% | 97,100 | 178億4563万 | -3.11% |
| 01/19 | 1,011 | 1,011 | 999 | 999 | -0.7% | 87,300 | 178億8143万 | -3.01% |
| 01/16 | 1,014 | 1,014 | 999 | 1,006 | -0.4% | 71,800 | 180億672万 | -2.33% |
| 01/15 | 994 | 1,010 | 985 | 1,010 | -4.17% | 262,500 | 180億7832万 | -2.04% |
| 01/14 | （IR情報）15:30 2026年8月期第1四半期決算補足説明資料 |
| 01/14 | （IR情報）15:30 2026年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/14 | 1,052 | 1,057 | 1,045 | 1,054 | +0.38% | 56,900 | 188億6589万 | +2.23% |
| 01/13 | 1,068 | 1,072 | 1,049 | 1,050 | -1.04% | 61,200 | 187億9429万 | +1.84% |
| 01/09 | 1,052 | 1,062 | 1,050 | 1,061 | +0.57% | 34,700 | 189億9119万 | +3.01% |
| 01/08 | 1,055 | 1,058 | 1,047 | 1,055 | +0.09% | 54,100 | 188億8379万 | +2.53% |
| 01/07 | 1,057 | 1,059 | 1,046 | 1,054 | -0.28% | 62,800 | 188億6589万 | +2.43% |
| 01/06 | 1,049 | 1,061 | 1,047 | 1,057 | +1.15% | 38,600 | 189億1959万 | +2.82% |
| 01/05 | 1,048 | 1,048 | 1,031 | 1,045 | +1.65% | 31,600 | 187億480万 | +1.65% |
| 2025 |
| 12/30 | 1,030 | 1,033 | 1,026 | 1,028 | -0.19% | 27,900 | 184億51万 | 0% |
| 12/29 | 1,033 | 1,033 | 1,025 | 1,030 | 0% | 34,700 | 184億3631万 | +0.1% |
| 12/26 | 1,028 | 1,031 | 1,025 | 1,030 | +0.1% | 29,000 | 184億3631万 | -0.1% |
| 12/25 | 1,028 | 1,034 | 1,028 | 1,029 | +0.1% | 23,100 | 184億1841万 | -0.29% |
| 12/24 | 1,033 | 1,038 | 1,028 | 1,028 | -0.48% | 19,000 | 184億51万 | -0.48% |
| 12/23 | 1,027 | 1,036 | 1,027 | 1,033 | +0.58% | 30,100 | 184億9001万 | 0% |
| 12/22 | 1,040 | 1,040 | 1,027 | 1,027 | -0.58% | 33,200 | 183億8261万 | -0.58% |
| 12/19 | 1,029 | 1,039 | 1,027 | 1,033 | 0% | 37,000 | 184億9001万 | +0.1% |
| 12/18 | 1,030 | 1,034 | 1,025 | 1,033 | +0.49% | 25,700 | 184億9001万 | +0.1% |
| 12/17 | 1,029 | 1,030 | 1,017 | 1,028 | +0.69% | 19,500 | 184億51万 | -0.19% |
| 12/16 | 1,019 | 1,028 | 1,014 | 1,021 | +0.29% | 45,500 | 182億7521万 | -0.68% |
| 12/15 | 1,004 | 1,026 | 1,004 | 1,018 | +1.29% | 33,700 | 182億2152万 | -0.78% |
| 12/12 | 999 | 1,008 | 995 | 1,005 | +0.9% | 49,800 | 179億8882万 | -1.95% |
| 12/11 | 1,012 | 1,012 | 996 | 996 | -1.39% | 55,900 | 178億2773万 | -2.64% |
| 12/10 | 1,015 | 1,024 | 1,010 | 1,010 | -0.49% | 19,900 | 180億7832万 | -1.27% |
| 12/09 | 1,027 | 1,028 | 1,015 | 1,015 | -0.78% | 22,100 | 181億6782万 | -0.68% |
| 12/08 | 1,022 | 1,030 | 1,017 | 1,023 | +0.2% | 15,900 | 183億1101万 | +0.1% |
| 12/05 | 1,030 | 1,034 | 1,021 | 1,021 | -1.35% | 20,600 | 182億7521万 | 0% |
| 12/04 | 1,037 | 1,039 | 1,034 | 1,035 | +0.39% | 13,500 | 185億2580万 | +1.47% |
| 12/03 | 1,045 | 1,045 | 1,031 | 1,031 | -1.15% | 24,800 | 184億5421万 | +1.18% |
| 12/02 | 1,052 | 1,053 | 1,039 | 1,043 | -0.48% | 18,400 | 186億6900万 | +2.25% |
| 12/01 | 1,046 | 1,050 | 1,038 | 1,048 | +0.58% | 27,600 | 187億5850万 | +2.75% |
| 11/28 | （IR情報）15:30 支配株主等に関する事項について |
| 11/28 | 1,041 | 1,046 | 1,038 | 1,042 | -0.19% | 39,700 | 186億5110万 | +2.26% |
| 11/27 | 1,056 | 1,056 | 1,042 | 1,044 | -1.51% | 31,900 | 186億8690万 | +2.45% |
| 11/26 | 1,050 | 1,061 | 1,050 | 1,060 | +0.95% | 27,700 | 189億7329万 | +4.13% |
| 11/25 | 1,079 | 1,082 | 1,045 | 1,050 | -2.96% | 58,800 | 187億9429万 | +3.24% |
| 11/21 | 1,051 | 1,082 | 1,050 | 1,082 | +2.66% | 58,400 | 193億6707万 | +6.6% |
| 11/20 | 1,058 | 1,062 | 1,049 | 1,054 | +0.48% | 42,700 | 188億6589万 | +4.05% |
| 11/19 | 1,034 | 1,050 | 1,031 | 1,049 | +2.14% | 60,200 | 187億7640万 | +3.66% |
| 11/18 | 1,026 | 1,036 | 1,021 | 1,027 | +0.1% | 53,400 | 183億8261万 | +1.58% |
| 11/17 | 1,018 | 1,032 | 1,018 | 1,026 | +0.79% | 36,700 | 183億6471万 | +1.48% |
| 11/14 | （IR情報）18:30 個人投資家向け対談動画公開に関するお知らせ |
| 11/14 | 1,014 | 1,018 | 1,007 | 1,018 | +0.59% | 32,800 | 182億2152万 | +0.39% |
| 11/13 | 996 | 1,012 | 996 | 1,012 | +1.3% | 48,500 | 181億1412万 | -0.49% |
| 11/12 | 973 | 999 | 972 | 999 | +2.57% | 53,800 | 178億8143万 | -2.06% |
| 11/11 | （IR情報）10:00 スポンサードリサーチレポート（通期決算フォローアップ）発行に関するお知らせ |
| 11/11 | 983 | 983 | 967 | 974 | -0.51% | 37,900 | 174億3395万 | -4.98% |
| 11/10 | 975 | 982 | 972 | 979 | +0.72% | 36,000 | 175億2344万 | -4.86% |
| 11/07 | 967 | 974 | 960 | 972 | +0.21% | 71,300 | 173億9815万 | -5.81% |
| 11/06 | 988 | 989 | 970 | 970 | -2.22% | 89,600 | 173億6235万 | -6.28% |
| 11/05 | 990 | 999 | 984 | 992 | -0.3% | 81,500 | 177億5613万 | -4.62% |
| 11/04 | 999 | 1,008 | 993 | 995 | -0.6% | 50,100 | 178億983万 | -4.78% |
| 10/31 | 1,003 | 1,008 | 992 | 1,001 | -0.5% | 87,000 | 179億1723万 | -4.67% |
| 10/30 | 1,002 | 1,011 | 999 | 1,006 | +0.4% | 57,700 | 180億672万 | -4.55% |
| 10/29 | 1,011 | 1,015 | 1,002 | 1,002 | -0.89% | 50,000 | 179億3513万 | -5.38% |
| 10/28 | 1,044 | 1,044 | 1,011 | 1,011 | -3.35% | 55,900 | 180億9622万 | -4.98% |
| 10/27 | 1,036 | 1,050 | 1,034 | 1,046 | +1.16% | 32,700 | 187億2270万 | -2.06% |
| 10/24 | 1,035 | 1,047 | 1,033 | 1,034 | +0.29% | 26,400 | 185億791万 | -3.45% |
| 10/23 | （IR情報）16:45 ヒトコムグループのセールスロボティクス・社内での生成AI活用が評価され「GenAI HR Awards2025」グランプリ受賞 |
| 10/23 | 1,030 | 1,040 | 1,022 | 1,031 | -0.58% | 44,200 | 184億5421万 | -4.09% |
| 10/22 | 1,020 | 1,040 | 1,020 | 1,037 | +1.17% | 37,100 | 185億6160万 | -3.89% |
| 10/21 | （IR情報）12:00 プライム市場上場維持基準への適合に関するお知らせ |
| 10/21 | 1,023 | 1,032 | 1,014 | 1,025 | +0.2% | 73,200 | 183億4681万 | -5.36% |
| 10/20 | 1,026 | 1,031 | 1,013 | 1,023 | +0.39% | 70,400 | 183億1101万 | -5.89% |
| 10/17 | 1,020 | 1,029 | 1,011 | 1,019 | -0.78% | 49,400 | 182億3942万 | -6.6% |
| 10/16 | （IR情報）20:30 2025年8月期通期決算説明資料 |
| 10/16 | 1,050 | 1,052 | 1,008 | 1,027 | -0.1% | 108,800 | 183億8261万 | -6.21% |
| 10/15 | 1,019 | 1,087 | 1,013 | 1,028 | +1.78% | 185,200 | 184億51万 | -6.38% |
| 10/14 | （IR情報）15:30 2025年8月期決算短信〔日本基準〕(連結) |
| 10/14 | 1,040 | 1,047 | 1,010 | 1,010 | -3.81% | 159,400 | 180億7832万 | -8.35% |
| 10/10 | 1,074 | 1,074 | 1,050 | 1,050 | -3.23% | 56,200 | 187億9429万 | -5.06% |
| 10/09 | 1,093 | 1,094 | 1,078 | 1,085 | -0.73% | 56,500 | 194億2077万 | -2.08% |
| 10/08 | 1,100 | 1,109 | 1,093 | 1,093 | -0.73% | 55,100 | 195億6397万 | -1.44% |
| 10/07 | 1,107 | 1,110 | 1,093 | 1,101 | -0.9% | 51,500 | 197億716万 | -0.72% |
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。
