| 2024 |
| 04/25 | 1,151 | 1,159 | 1,140 | 1,159 | -0.6% | 6,300 | 23億6252万 | -0.94% |
| 04/24 | 1,111 | 1,170 | 1,104 | 1,166 | +6.97% | 11,800 | 23億7679万 | -0.77% |
| 04/23 | 1,106 | 1,116 | 1,090 | 1,090 | -1.18% | 2,600 | 22億2187万 | -7.63% |
| 04/22 | 1,057 | 1,117 | 1,057 | 1,103 | +3.37% | 9,100 | 22億4837万 | -7.15% |
| 04/19 | 1,115 | 1,115 | 1,058 | 1,067 | -5.24% | 13,100 | 21億7499万 | -10.64% |
| 04/18 | 1,105 | 1,126 | 1,095 | 1,126 | +2.83% | 4,500 | 22億9525万 | -6.24% |
| 04/17 | 1,104 | 1,110 | 1,090 | 1,095 | -1.35% | 5,000 | 22億3206万 | -9.2% |
| 04/16 | 1,148 | 1,148 | 1,099 | 1,110 | -1.25% | 10,600 | 22億6264万 | -8.49% |
| 04/15 | 18:00 株式会社ブランドデザインの株式取得(子会社化)に関するお知らせ |
| 04/15 | 1,129 | 1,134 | 1,109 | 1,124 | -1.66% | 10,100 | 22億9118万 | -7.64% |
| 04/12 | 1,160 | 1,170 | 1,130 | 1,143 | -1.64% | 11,500 | 23億2991万 | -6.62% |
| 04/11 | 1,192 | 1,192 | 1,159 | 1,162 | -3.57% | 11,000 | 23億6864万 | -5.61% |
| 04/10 | 1,199 | 1,335 | 1,181 | 1,205 | +2.99% | 62,200 | 24億5629万 | -2.9% |
| 04/09 | 15:00 立正大学サイトでCogmo Enterprise 生成AIのサービス開始 |
| 04/09 | 1,176 | 1,197 | 1,152 | 1,170 | -0.17% | 6,200 | 23億8494万 | -6.25% |
| 04/08 | 1,133 | 1,177 | 1,130 | 1,172 | +3.17% | 9,200 | 23億8902万 | -6.46% |
| 04/05 | 1,154 | 1,156 | 1,100 | 1,136 | -3.57% | 15,900 | 23億1564万 | -9.91% |
| 04/04 | 1,182 | 1,195 | 1,173 | 1,178 | -0.76% | 4,300 | 24億125万 | -7.39% |
| 04/03 | 1,180 | 1,210 | 1,171 | 1,187 | +0.34% | 9,600 | 24億1960万 | -7.41% |
| 04/02 | 1,221 | 1,221 | 1,180 | 1,183 | -3.11% | 11,700 | 24億1144万 | -8.44% |
| 04/01 | 1,218 | 1,224 | 1,184 | 1,221 | -0.49% | 11,900 | 24億8890万 | -6.15% |
| 03/29 | 1,218 | 1,234 | 1,204 | 1,227 | +0.33% | 6,600 | 25億113万 | -6.12% |
| 03/28 | 18:00 組織変更に伴う取締役および執行役員等の管掌変更に関するお知らせ |
| 03/28 | 1,228 | 1,237 | 1,200 | 1,223 | -0.41% | 4,800 | 24億9298万 | -6.93% |
| 03/27 | 1,226 | 1,242 | 1,218 | 1,228 | -0.81% | 14,500 | 25億317万 | -6.97% |
| 03/26 | 1,277 | 1,279 | 1,238 | 1,238 | -1.59% | 9,600 | 25億2356万 | -6.71% |
| 03/25 | 1,275 | 1,282 | 1,253 | 1,258 | -1.33% | 8,600 | 25億6432万 | -5.7% |
| 03/22 | 1,301 | 1,311 | 1,262 | 1,275 | -1.24% | 11,100 | 25億9898万 | -4.71% |
| 03/21 | 1,312 | 1,318 | 1,275 | 1,291 | -0.69% | 18,000 | 26億3159万 | -3.87% |
| 03/19 | 1,280 | 1,320 | 1,266 | 1,300 | +1.48% | 23,200 | 26億4994万 | -3.7% |
| 03/18 | 1,238 | 1,288 | 1,227 | 1,281 | +2.97% | 13,700 | 26億1121万 | -5.53% |
| 03/15 | 1,234 | 1,244 | 1,211 | 1,244 | -0.24% | 17,100 | 25億3579万 | -8.86% |
| 03/14 | 1,240 | 1,253 | 1,225 | 1,247 | -0.32% | 6,400 | 25億4190万 | -8.98% |
| 03/13 | 1,297 | 1,297 | 1,234 | 1,251 | -0.64% | 12,800 | 25億5006万 | -9.15% |
| 03/12 | 13:00 LINEで受け付けたお問合せをオペレーターへ円滑連携 ～Cogmo Attendが質問の要件把握と振分けを担う～ |
| 03/12 | 1,214 | 1,279 | 1,214 | 1,259 | +3.03% | 26,300 | 25億6636万 | -8.83% |
| 03/11 | 1,267 | 1,291 | 1,220 | 1,222 | -5.78% | 36,600 | 24億9094万 | -11.77% |
| 03/08 | 1,340 | 1,350 | 1,297 | 1,297 | -2.63% | 14,700 | 26億4382万 | -6.62% |
| 03/07 | 1,389 | 1,402 | 1,330 | 1,332 | -5.2% | 29,600 | 27億1517万 | -4.45% |
| 03/06 | 1,361 | 1,424 | 1,340 | 1,405 | +2.7% | 44,200 | 28億6397万 | +1.01% |
| 03/05 | 1,304 | 1,392 | 1,271 | 1,368 | +4.35% | 56,400 | 27億8855万 | -1.08% |
| 03/04 | 1,345 | 1,355 | 1,297 | 1,311 | -4.59% | 58,900 | 26億7236万 | -4.72% |
| 03/01 | 10:00 インフォネット子会社のアイアクト、日立市WebサイトでAI検索が稼働開始 |
| 03/01 | 1,394 | 1,408 | 1,360 | 1,374 | -1.86% | 38,400 | 28億78万 | 0% |
| 02/29 | 1,430 | 1,430 | 1,392 | 1,400 | -2.51% | 34,500 | 28億5378万 | +2.87% |
| 02/28 | 14:00 インフォネット子会社のアイアクト、守谷市WebサイトでAIによる検索とチャットボットが稼働開始 |
| 02/28 | 1,455 | 1,465 | 1,413 | 1,436 | +0.56% | 41,500 | 29億2716万 | +6.69% |
| 02/27 | 1,435 | 1,470 | 1,414 | 1,428 | +1.64% | 50,100 | 29億1086万 | +7.37% |
| 02/26 | 1,425 | 1,447 | 1,385 | 1,405 | +1.37% | 64,000 | 28億6397万 | +6.93% |
| 02/22 | 1,478 | 1,513 | 1,362 | 1,386 | +0.29% | 213,800 | 28億2524万 | +6.78% |
| 02/21 | 15:00 人流データのビジネス活用を支援するクロスロケーションズと資本業務提携 |
| 02/21 | 1,390 | 1,393 | 1,358 | 1,382 | -0.72% | 28,500 | 28億1588万 | +7.72% |
| 02/20 | 1,402 | 1,440 | 1,392 | 1,392 | +0.51% | 28,200 | 28億3625万 | +9.78% |
| 02/19 | 1,440 | 1,451 | 1,370 | 1,385 | -1.77% | 49,400 | 28億2199万 | +10.53% |
| 02/16 | 1,369 | 1,532 | 1,369 | 1,410 | +2.25% | 102,900 | 28億7293万 | +13.8% |
| 02/15 | 1,470 | 1,501 | 1,363 | 1,379 | -0.51% | 135,800 | 28億977万 | +12.66% |
| 02/14 | 16:00 2024年3月期第3四半期決算補足説明資料 |
| 02/14 | 16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | 1,433 | 1,467 | 1,342 | 1,386 | -5.26% | 64,600 | 28億2403万 | +14.45% |
| 02/13 | 1,488 | 1,488 | 1,422 | 1,463 | +0.34% | 59,300 | 29億8092万 | +22.22% |
| 02/09 | 1,470 | 1,534 | 1,455 | 1,458 | -2.99% | 86,700 | 29億7073万 | +23.66% |
| 02/08 | 1,391 | 1,598 | 1,372 | 1,503 | +9.39% | 356,800 | 30億6242万 | +29.12% |
| 02/07 | 1,413 | 1,445 | 1,362 | 1,374 | -2.35% | 82,100 | 27億9958万 | +19.79% |
| 02/06 | 1,434 | 1,496 | 1,390 | 1,407 | +3.61% | 383,100 | 28億6682万 | +24.18% |
| 02/05 | 1,352 | 1,394 | 1,351 | 1,358 | -0.15% | 49,800 | 27億6698万 | +21.47% |
| 02/02 | 1,336 | 1,404 | 1,320 | 1,360 | +1.87% | 119,800 | 27億7105万 | +23.08% |
| 02/01 | 1,442 | 1,458 | 1,301 | 1,335 | -5.72% | 327,800 | 27億2011万 | +22.14% |
| 01/31 | 1,252 | 1,542 | 1,251 | 1,416 | +14.01% | 2,716,700 | 28億8516万 | +30.63% |
| 01/30 | 1,275 | 1,284 | 1,222 | 1,242 | +2.22% | 75,500 | 25億3062万 | +15.86% |
| 01/29 | 1,183 | 1,303 | 1,171 | 1,215 | +1.25% | 288,000 | 24億7561万 | +13.55% |
| 01/26 | 1,239 | 1,396 | 1,188 | 1,200 | -4.91% | 615,300 | 24億4505万 | +11.94% |
| 01/25 | 1,069 | 1,339 | 1,069 | 1,262 | +21.46% | 1,283,300 | 25億7137万 | +18.39% |
| 01/24 | 1,024 | 1,042 | 1,024 | 1,039 | +1.27% | 4,300 | 21億1700万 | -1.24% |
| 01/23 | 1,049 | 1,054 | 1,021 | 1,026 | -1.72% | 6,600 | 20億9051万 | -2.01% |
| 01/22 | 1,020 | 1,056 | 1,020 | 1,044 | +2.86% | 14,300 | 21億2719万 | -0.19% |
| 01/19 | 1,005 | 1,036 | 1,005 | 1,015 | +1% | 13,500 | 20億6810万 | -2.78% |
| 01/18 | 1,007 | 1,016 | 1,005 | 1,005 | -0.2% | 5,400 | 20億4773万 | -3.74% |
| 01/17 | 1,017 | 1,026 | 1,007 | 1,007 | -0.98% | 11,400 | 20億5180万 | -3.64% |
| 01/16 | 1,026 | 1,040 | 1,012 | 1,017 | -0.78% | 9,900 | 20億7218万 | -2.77% |
| 01/15 | 1,024 | 1,030 | 1,007 | 1,025 | +0.1% | 8,200 | 20億8848万 | -2.19% |
| 01/12 | 1,046 | 1,056 | 1,022 | 1,024 | -2.48% | 13,000 | 20億8644万 | -2.48% |
| 01/11 | 1,045 | 1,063 | 1,045 | 1,050 | +0.96% | 9,300 | 21億3942万 | -0.38% |
| 01/10 | 1,035 | 1,050 | 1,034 | 1,040 | +0.97% | 8,300 | 21億1904万 | -1.61% |
| 01/09 | 1,029 | 1,053 | 1,002 | 1,030 | +0.1% | 10,900 | 20億9866万 | -2.92% |
| 01/05 | 1,066 | 1,080 | 1,020 | 1,029 | -5.42% | 25,600 | 20億9663万 | -3.38% |
| 01/04 | 1,048 | 1,105 | 1,048 | 1,088 | +2.84% | 12,100 | 22億1684万 | +1.68% |
| 2023 |
| 12/29 | 1,028 | 1,058 | 1,018 | 1,058 | +1.44% | 18,400 | 21億5572万 | -1.4% |
| 12/28 | 1,016 | 1,056 | 1,016 | 1,043 | +1.86% | 14,800 | 21億2515万 | -3.16% |
| 12/27 | 1,025 | 1,044 | 1,003 | 1,024 | -1.82% | 38,800 | 20億8644万 | -5.36% |
| 12/26 | 1,045 | 1,064 | 1,019 | 1,043 | -0.19% | 30,700 | 21億2515万 | -4.05% |
| 12/25 | 1,085 | 1,085 | 1,045 | 1,045 | -5.43% | 30,800 | 21億2923万 | -4.22% |
| 12/22 | 1,160 | 1,170 | 1,097 | 1,105 | -2.73% | 42,400 | 22億5148万 | +0.73% |
| 12/21 | 1,105 | 1,161 | 1,101 | 1,136 | -3.81% | 90,900 | 23億1464万 | +3.09% |
| 12/20 | 1,192 | 1,313 | 1,134 | 1,181 | -7.37% | 561,300 | 24億633万 | +6.97% |
| 12/19 | 1,207 | 1,345 | 1,147 | 1,275 | +22.01% | 1,519,200 | 25億9786万 | +15.18% |
| 12/18 | 913 | 1,045 | 885 | 1,045 | +16.76% | 59,700 | 21億2923万 | -5.6% |
| 12/15 | 922 | 950 | 875 | 895 | -3.87% | 37,700 | 18億2360万 | -19.8% |
| 12/14 | 976 | 999 | 931 | 931 | -6.05% | 20,300 | 18億9695万 | -17.68% |
| 12/13 | 990 | 1,016 | 952 | 991 | -0.5% | 19,900 | 20億1920万 | -13.37% |
| 12/12 | 1,027 | 1,027 | 996 | 996 | -3.02% | 7,500 | 20億2939万 | -13.84% |
| 12/11 | 1,019 | 1,033 | 993 | 1,027 | +1.68% | 13,600 | 20億9255万 | -12.15% |
| 12/08 | 1,024 | 1,048 | 1,003 | 1,010 | -3.35% | 11,200 | 20億5791万 | -14.33% |
| 12/07 | 1,050 | 1,056 | 1,002 | 1,045 | -2.06% | 22,300 | 21億2923万 | -12.18% |
| 12/06 | 1,079 | 1,104 | 1,055 | 1,067 | -1.11% | 16,200 | 21億7405万 | -11.08% |
| 12/05 | 15:00 インフォネット子会社のアイアクト、製品サポート業務の能率化にAI検索と生成AIを採用 |
| 12/05 | 1,104 | 1,115 | 1,075 | 1,079 | -3.57% | 15,500 | 21億9850万 | -10.68% |
| 12/04 | 1,140 | 1,140 | 1,091 | 1,119 | -0.27% | 11,500 | 22億8001万 | -7.98% |
| 12/01 | 1,138 | 1,138 | 1,107 | 1,122 | -2.09% | 7,400 | 22億8612万 | -8.11% |
| 11/30 | 1,128 | 1,146 | 1,123 | 1,146 | +0.79% | 5,400 | 23億3502万 | -6.53% |
| 11/29 | 1,117 | 1,154 | 1,113 | 1,137 | +0.26% | 8,400 | 23億1668万 | -7.64% |
