| 2024 |
| 04/24 | 1,010 | 1,024 | 1,001 | 1,002 | -0.69% | 8,200 | 40億4542万 | -3.47% |
| 04/23 | 1,008 | 1,027 | 999 | 1,009 | +0.6% | 6,100 | 40億7368万 | -3.07% |
| 04/22 | 1,002 | 1,018 | 1,001 | 1,003 | -0.3% | 5,900 | 40億4946万 | -4.11% |
| 04/19 | （IR情報）13:00 無料オンラインセミナー「AIによる需要予測で発注量を最適化！ 発注業務の効率化とコスト削減を実現」 |
| 04/19 | 1,027 | 1,036 | 980 | 1,006 | -2.52% | 14,900 | 40億6157万 | -4.01% |
| 04/18 | 977 | 1,034 | 977 | 1,032 | +5.31% | 16,500 | 41億6654万 | -1.81% |
| 04/17 | （IR情報）17:00 当社取締役に対する新株予約権(無償ストック・オプション)の発行内容確定に関するお知らせ |
| 04/17 | 980 | 987 | 975 | 980 | +0.1% | 6,900 | 39億5660万 | -7.02% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 36,100株（0.89%）-0.03% |
| 04/16 | 991 | 995 | 976 | 979 | -1.21% | 7,000 | 39億5256万 | -7.73% |
| 04/15 | 993 | 1,001 | 988 | 991 | -1% | 8,500 | 40億101万 | -7.04% |
| 04/12 | 1,020 | 1,024 | 1,001 | 1,001 | -2.05% | 13,100 | 40億4138万 | -6.8% |
| 04/11 | 1,030 | 1,036 | 1,022 | 1,022 | -1.45% | 5,100 | 41億2617万 | -5.63% |
| 04/10 | 1,031 | 1,053 | 1,031 | 1,037 | +0.1% | 10,300 | 41億8673万 | -5.12% |
| 04/09 | 1,045 | 1,049 | 1,025 | 1,036 | -0.86% | 8,800 | 41億8269万 | -6.33% |
| 04/08 | 1,010 | 1,045 | 1,007 | 1,045 | +4.92% | 19,500 | 42億1903万 | -5.86% |
| 04/05 | 1,004 | 1,008 | 989 | 996 | -2.83% | 25,200 | 40億2120万 | -10.59% |
| 04/04 | 1,038 | 1,038 | 1,002 | 1,025 | +1.49% | 10,600 | 41億3828万 | -8.56% |
| 04/03 | 1,011 | 1,041 | 1,000 | 1,010 | -2.88% | 18,300 | 40億7772万 | -10.38% |
| 04/02 | 1,077 | 1,077 | 1,036 | 1,040 | -3.97% | 37,400 | 41億9884万 | -8.37% |
| 04/01 | （IR情報）15:30 当社取締役に対する新株予約権(無償ストック・オプション)の発行に関するお知らせ |
| 04/01 | 1,118 | 1,118 | 1,070 | 1,083 | -1.46% | 12,800 | 43億7245万 | -5.08% |
| 03/29 | 1,090 | 1,111 | 1,090 | 1,099 | +0.73% | 7,700 | 44億3704万 | -3.6% |
| 03/28 | 1,099 | 1,105 | 1,090 | 1,091 | -0.37% | 12,100 | 44億474万 | -4.21% |
| 03/27 | 1,107 | 1,107 | 1,083 | 1,095 | -0.18% | 8,200 | 44億2089万 | -3.95% |
| 03/26 | 1,086 | 1,113 | 1,071 | 1,097 | +2.05% | 28,700 | 44億2897万 | -3.86% |
| 03/25 | 1,093 | 1,100 | 1,075 | 1,075 | -1.83% | 19,400 | 43億4015万 | -5.78% |
| 03/22 | 1,103 | 1,105 | 1,080 | 1,095 | -0.54% | 14,700 | 44億2089万 | -3.95% |
| 03/21 | 1,113 | 1,113 | 1,088 | 1,101 | +1.1% | 14,300 | 44億4512万 | -3.59% |
| 03/19 | 1,105 | 1,105 | 1,073 | 1,089 | -2.33% | 19,400 | 43億9667万 | -4.97% |
| 03/18 | 1,061 | 1,115 | 1,061 | 1,115 | +5.09% | 23,800 | 45億164万 | -2.87% |
| 03/15 | （自社株買い）取締役会(2023年11月14日)での決議状況(取得期間2023年12月1日～2024年2月29日) |
| 03/15 | 1,078 | 1,080 | 1,052 | 1,061 | -2.03% | 22,900 | 42億8362万 | -7.66% |
| 03/14 | 1,097 | 1,098 | 1,073 | 1,083 | -1.99% | 16,200 | 43億7245万 | -6.15% |
| 03/13 | 1,155 | 1,155 | 1,094 | 1,105 | -3.24% | 34,600 | 44億6127万 | -4.58% |
| 03/12 | 1,103 | 1,143 | 1,102 | 1,142 | +1.6% | 27,000 | 46億1065万 | -1.64% |
| 03/11 | 1,140 | 1,153 | 1,113 | 1,124 | -4.99% | 42,500 | 45億3798万 | -3.35% |
| 03/08 | 1,225 | 1,244 | 1,183 | 1,183 | -2.63% | 57,700 | 47億7618万 | +1.55% |
| 03/07 | 1,280 | 1,299 | 1,208 | 1,215 | -6.03% | 111,500 | 49億538万 | +4.2% |
| 03/06 | 1,310 | 1,331 | 1,281 | 1,293 | -3.72% | 135,100 | 52億2029万 | +10.89% |
| 03/05 | 1,272 | 1,407 | 1,235 | 1,343 | +16.58% | 581,300 | 54億2216万 | +15.28% |
| 03/04 | （IR情報）15:00 SMS送受信サービス「絶対リーチ！SMS」が「BOXIL SaaS AWARD 2024」BOXIL SaaSセクションSMS送信サービス部門1位に選出 |
| 03/04 | 1,151 | 1,205 | 1,147 | 1,152 | +0.61% | 42,600 | 46億5102万 | -0.78% |
| 03/01 | 1,183 | 1,195 | 1,142 | 1,145 | -2.22% | 23,100 | 46億2276万 | -1.63% |
| 02/29 | （IR情報）14:00 【無料オンラインセミナー】【金融業界向け】業務効率化と顧客接点強化を実現する最新CX事例を開催 |
| 02/29 | 1,165 | 1,188 | 1,153 | 1,171 | -0.43% | 25,800 | 47億2773万 | +0.26% |
| 02/28 | 1,214 | 1,220 | 1,169 | 1,176 | -2.41% | 23,700 | 47億4792万 | +0.68% |
| 02/27 | 1,219 | 1,237 | 1,160 | 1,205 | +1.35% | 64,200 | 48億6500万 | +3.17% |
| 02/26 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 02/26 | 1,065 | 1,215 | 1,065 | 1,189 | +12.17% | 94,300 | 48億40万 | +1.8% |
| 02/22 | （IR情報）17:00 2月28日（水）開催『個人投資家さま向けオンライン会社説明会』のお知らせ |
| 02/22 | 1,073 | 1,087 | 1,059 | 1,060 | -1.21% | 19,300 | 42億7959万 | -9.32% |
| 02/21 | 1,114 | 1,114 | 1,071 | 1,073 | -3.42% | 12,400 | 43億3207万 | -8.68% |
| 02/20 | 1,141 | 1,150 | 1,109 | 1,111 | -1.33% | 17,800 | 44億8549万 | -6.01% |
| 02/19 | 1,068 | 1,129 | 1,063 | 1,126 | +3.78% | 18,700 | 45億4605万 | -5.3% |
| 02/16 | 1,052 | 1,104 | 1,046 | 1,085 | +3.14% | 29,400 | 43億8052万 | -9.21% |
| 02/15 | （自社株買い）取締役会(2023年11月14日)での決議状況(取得期間2023年12月1日～2024年2月29日) |
| 02/15 | 1,140 | 1,140 | 1,050 | 1,052 | -8.92% | 62,600 | 42億4729万 | -12.48% |
| 02/15 | （IR情報）9:00 2/16(金)開催オンラインセミナー「職場の魅力をアップデート」にAI CROSSのAI事業責任者が登壇 |
| 02/14 | （IR情報）15:30 事業計画および成長可能性に関する事項 |
| 02/14 | （IR情報）15:30 2023年12月期決算説明資料 |
| 02/14 | （IR情報）15:30 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 1,183 | 1,186 | 1,150 | 1,155 | -3.19% | 28,300 | 46億6313万 | -4.62% |
| 02/13 | 1,141 | 1,194 | 1,141 | 1,193 | +4.83% | 28,000 | 48億1655万 | -2.05% |
| 02/09 | 1,144 | 1,158 | 1,126 | 1,138 | -1.22% | 17,100 | 45億9450万 | -6.87% |
| 02/08 | （IR情報）15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 02/08 | 1,179 | 1,179 | 1,133 | 1,152 | -1.54% | 14,000 | 46億5102万 | -6.19% |
| 02/07 | 1,173 | 1,178 | 1,162 | 1,170 | -1.27% | 9,700 | 47億2369万 | -5.11% |
| 02/06 | 1,195 | 1,195 | 1,169 | 1,185 | -0.17% | 10,900 | 47億8425万 | -4.2% |
| 02/05 | 1,194 | 1,204 | 1,178 | 1,187 | -0.25% | 13,200 | 47億9233万 | -4.12% |
| 02/02 | 1,184 | 1,190 | 1,169 | 1,190 | +1.88% | 17,700 | 48億444万 | -3.88% |
| 02/01 | 1,190 | 1,200 | 1,154 | 1,168 | -3.07% | 23,500 | 47億1562万 | -5.65% |
| 01/31 | 1,247 | 1,248 | 1,192 | 1,205 | -1.87% | 25,400 | 48億6500万 | -2.82% |
| 01/30 | 1,274 | 1,274 | 1,224 | 1,228 | -3.08% | 25,600 | 49億5786万 | -1.21% |
| 01/29 | 1,239 | 1,275 | 1,236 | 1,267 | +2.26% | 32,800 | 51億1532万 | +1.69% |
| 01/26 | 1,231 | 1,253 | 1,221 | 1,239 | +0.65% | 17,800 | 50億227万 | -0.48% |
| 01/25 | 1,233 | 1,241 | 1,185 | 1,231 | -0.57% | 21,600 | 49億6997万 | -1.12% |
| 01/24 | 1,184 | 1,240 | 1,182 | 1,238 | +4.74% | 33,400 | 49億9823万 | -0.72% |
| 01/23 | 1,207 | 1,207 | 1,163 | 1,182 | +0.17% | 29,200 | 47億7214万 | -5.36% |
| 01/22 | 1,163 | 1,185 | 1,110 | 1,180 | -0.51% | 69,900 | 47億6407万 | -5.83% |
| 01/19 | 1,216 | 1,241 | 1,182 | 1,186 | -2.47% | 43,700 | 47億8829万 | -5.72% |
| 01/18 | 1,219 | 1,233 | 1,204 | 1,216 | -0.33% | 20,900 | 49億941万 | -3.87% |
| 01/17 | 1,252 | 1,254 | 1,220 | 1,220 | -2.32% | 25,800 | 49億2556万 | -3.94% |
| 01/16 | 1,289 | 1,289 | 1,246 | 1,249 | -3.1% | 33,700 | 50億4265万 | -1.96% |
| 01/15 | （自社株買い）取締役会(2023年11月14日)での決議状況(取得期間2023年12月1日～2024年2月29日) |
| 01/15 | 1,260 | 1,290 | 1,260 | 1,289 | +2.38% | 21,300 | 52億414万 | +0.86% |
| 01/12 | 1,268 | 1,285 | 1,248 | 1,259 | -0.71% | 40,700 | 50億8302万 | -1.72% |
| 01/11 | 1,293 | 1,293 | 1,260 | 1,268 | -1.55% | 34,500 | 51億1935万 | -1.4% |
| 01/10 | 1,323 | 1,323 | 1,288 | 1,288 | -2.57% | 38,600 | 52億10万 | -0.31% |
| 01/09 | 1,302 | 1,328 | 1,293 | 1,322 | +2.32% | 43,600 | 53億3737万 | +1.93% |
| 01/05 | 1,278 | 1,308 | 1,260 | 1,292 | +0.47% | 40,200 | 52億1625万 | -0.69% |
| 01/04 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/04 | 1,254 | 1,289 | 1,224 | 1,286 | +1.42% | 18,500 | 51億9203万 | -1.53% |
| 2023 |
| 12/29 | 1,258 | 1,275 | 1,247 | 1,268 | -0.16% | 25,400 | 51億1935万 | -3.28% |
| 12/28 | 1,210 | 1,270 | 1,210 | 1,270 | +4.27% | 31,100 | 51億2743万 | -3.5% |
| 12/27 | 1,179 | 1,223 | 1,179 | 1,218 | +3.13% | 33,500 | 49億1749万 | -7.8% |
| 12/26 | 1,191 | 1,213 | 1,177 | 1,181 | -1.58% | 48,500 | 47億6811万 | -11.14% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 37,200株（0.92%）+0.05% |
| 12/25 | 1,232 | 1,238 | 1,200 | 1,200 | -2.36% | 20,700 | 48億4482万 | -10.38% |
| 12/22 | 1,267 | 1,268 | 1,229 | 1,229 | -3.38% | 26,600 | 49億6190万 | -8.69% |
| 12/21 | 1,267 | 1,294 | 1,267 | 1,272 | -1.7% | 25,400 | 51億3550万 | -5.78% |
| 12/20 | 1,260 | 1,347 | 1,260 | 1,294 | +3.77% | 89,900 | 52億2433万 | -4.29% |
| 12/19 | 1,230 | 1,250 | 1,223 | 1,247 | +1.22% | 30,100 | 50億3457万 | -7.63% |
| 12/18 | 1,280 | 1,280 | 1,230 | 1,232 | -4.42% | 34,700 | 49億7401万 | -8.67% |
| 12/15 | （自社株買い）取締役会(2023年11月14日)での決議状況(取得期間2023年12月1日～2024年2月29日) |
| 12/15 | 1,250 | 1,304 | 1,250 | 1,289 | +1.02% | 35,100 | 52億414万 | -4.45% |
| 12/14 | 1,296 | 1,321 | 1,255 | 1,276 | -2% | 45,100 | 51億5165万 | -5.2% |
| 12/13 | 1,294 | 1,327 | 1,294 | 1,302 | -0.31% | 22,300 | 52億5662万 | -3.13% |
| 12/12 | 1,345 | 1,345 | 1,306 | 1,306 | -2.9% | 26,200 | 52億7277万 | -2.61% |
| 12/11 | 1,347 | 1,361 | 1,327 | 1,345 | +0.07% | 21,100 | 54億3023万 | +0.52% |
| 12/08 | 1,298 | 1,349 | 1,276 | 1,344 | +1.97% | 31,300 | 54億2619万 | +0.98% |
| 12/07 | 1,345 | 1,352 | 1,318 | 1,318 | -3.02% | 22,200 | 53億2122万 | -0.38% |
| 12/06 | 1,351 | 1,375 | 1,325 | 1,359 | -0.22% | 27,700 | 54億8675万 | +3.19% |
| 12/05 | （IR情報）15:00 SMS送受信サービス「絶対リーチ！SMS」が「BOXIL SaaS AWARD Winter 2023」SMS送信サービス部門で「Good Service」ほか3つのNo.1に選出 |
| 12/05 | 1,376 | 1,385 | 1,362 | 1,362 | -1.8% | 27,600 | 54億9887万 | +4.21% |
| 12/04 | 1,411 | 1,423 | 1,366 | 1,387 | -1.7% | 39,700 | 55億9980万 | +6.86% |
| 12/01 | 1,429 | 1,429 | 1,398 | 1,411 | -0.84% | 34,500 | 56億9670万 | +9.63% |
| 11/30 | （IR情報）15:30 執行役員及びCxO人事に関するお知らせ |
| 11/30 | 1,430 | 1,434 | 1,394 | 1,423 | +0.07% | 26,800 | 57億4514万 | +11.52% |
| 11/29 | 1,401 | 1,445 | 1,397 | 1,422 | +0.99% | 29,300 | 57億4111万 | +12.32% |
| 11/28 | 1,411 | 1,422 | 1,390 | 1,408 | -0.28% | 26,400 | 56億8458万 | +12.37% |
