| 2026 |
| 04/01 | 474 | 482 | 471 | 481 | +1.69% | 14,000 | 56億4102万 | 0% |
| 03/31 | 476 | 480 | 469 | 473 | -1.66% | 6,300 | 55億4720万 | -1.66% |
| 03/30 | 475 | 481 | 470 | 481 | -1.84% | 13,000 | 56億4102万 | 0% |
| 03/27 | 488 | 490 | 478 | 490 | -0.2% | 15,800 | 57億4657万 | +1.87% |
| 03/26 | （IR情報）12:00 スマートフォン新アプリ『ココダヨ Life』提供開始 |
| 03/26 | 482 | 491 | 477 | 491 | +2.72% | 32,200 | 57億5830万 | +2.08% |
| 03/25 | 469 | 484 | 469 | 478 | +2.58% | 8,900 | 56億584万 | -0.42% |
| 03/24 | 471 | 473 | 462 | 466 | -0.43% | 11,800 | 54億6510万 | -3.12% |
| 03/23 | 473 | 477 | 459 | 468 | -3.7% | 33,000 | 54億8856万 | -2.7% |
| 03/19 | 490 | 494 | 484 | 486 | -2.21% | 14,900 | 56億9966万 | +0.83% |
| 03/18 | 490 | 497 | 489 | 497 | 0% | 20,900 | 58億2866万 | +3.11% |
| 03/17 | 498 | 498 | 485 | 497 | -0.2% | 14,200 | 58億2866万 | +3.33% |
| 03/16 | 481 | 499 | 481 | 498 | +2.26% | 17,600 | 58億4039万 | +3.75% |
| 03/13 | 477 | 487 | 477 | 487 | +0.83% | 10,300 | 57億1138万 | +1.67% |
| 03/12 | 474 | 489 | 474 | 483 | +0.63% | 13,200 | 56億6447万 | +1.05% |
| 03/11 | 480 | 484 | 477 | 480 | +0.42% | 14,000 | 56億2929万 | +0.42% |
| 03/10 | 472 | 480 | 472 | 478 | +1.27% | 7,000 | 56億584万 | +0.21% |
| 03/09 | 474 | 479 | 467 | 472 | -1.46% | 15,500 | 55億3547万 | -1.05% |
| 03/06 | 476 | 479 | 475 | 479 | +0.63% | 9,800 | 56億1756万 | +0.42% |
| 03/05 | 478 | 479 | 472 | 476 | +3.7% | 9,600 | 55億8238万 | 0% |
| 03/04 | 471 | 475 | 452 | 459 | -3.57% | 32,600 | 53億8301万 | -3.57% |
| 03/03 | 477 | 480 | 470 | 476 | -0.63% | 34,400 | 55億8238万 | -0.21% |
| 03/02 | 482 | 483 | 475 | 479 | -0.21% | 18,600 | 56億1756万 | +0.63% |
| 02/27 | （IR情報）12:00 PLM導入を成功に導く業務診断サービス「AssessA SCAN」提供開始 |
| 02/27 | 480 | 480 | 476 | 480 | 0% | 26,900 | 56億2929万 | +0.84% |
| 02/26 | （IR情報）16:00 組織変更および役員人事に関するお知らせ |
| 02/26 | 480 | 480 | 477 | 480 | 0% | 12,300 | 56億2929万 | +0.84% |
| 02/25 | 480 | 480 | 479 | 480 | +0.21% | 10,800 | 56億2929万 | +0.84% |
| 02/24 | 482 | 483 | 475 | 479 | -0.42% | 13,000 | 56億1756万 | +0.63% |
| 02/20 | 484 | 484 | 481 | 481 | -0.41% | 4,900 | 56億4102万 | +1.05% |
| 02/19 | 480 | 484 | 480 | 483 | 0% | 14,500 | 56億6447万 | +1.47% |
| 02/18 | 484 | 484 | 482 | 483 | 0% | 14,800 | 56億6447万 | +1.47% |
| 02/17 | 483 | 484 | 480 | 483 | 0% | 16,300 | 56億6447万 | +1.47% |
| 02/16 | 485 | 485 | 480 | 483 | -0.41% | 16,100 | 56億6447万 | +1.47% |
| 02/13 | （IR情報）12:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 474 | 485 | 464 | 485 | +1.46% | 69,900 | 56億8793万 | +1.89% |
| 02/12 | 481 | 482 | 473 | 478 | -0.83% | 23,900 | 56億584万 | +0.42% |
| 02/10 | 479 | 483 | 478 | 482 | +1.26% | 9,600 | 56億5275万 | +1.26% |
| 02/09 | 478 | 479 | 473 | 476 | +1.28% | 11,300 | 55億8238万 | -0.21% |
| 02/06 | 467 | 475 | 467 | 470 | -0.42% | 12,100 | 55億1201万 | -1.47% |
| 02/05 | 472 | 477 | 471 | 472 | 0% | 14,100 | 55億3547万 | -1.05% |
| 02/04 | 475 | 477 | 465 | 472 | 0% | 23,500 | 55億3547万 | -1.05% |
| 02/03 | 477 | 477 | 472 | 472 | -0.63% | 25,400 | 55億3547万 | -0.84% |
| 02/02 | 480 | 480 | 469 | 475 | 0% | 14,400 | 55億7065万 | -0.21% |
| 01/30 | （IR情報）19:10 当社に関する一部報道について |
| 01/30 | 468 | 475 | 464 | 475 | +2.37% | 28,100 | 55億7065万 | +0.21% |
| 01/29 | 471 | 472 | 461 | 464 | -0.85% | 13,600 | 54億4165万 | -1.9% |
| 01/28 | 473 | 473 | 465 | 468 | -0.64% | 13,500 | 54億8856万 | -0.85% |
| 01/27 | 466 | 471 | 466 | 471 | +1.07% | 8,000 | 55億2374万 | 0% |
| 01/26 | 473 | 473 | 463 | 466 | -1.27% | 17,700 | 54億6510万 | -0.64% |
| 01/23 | 478 | 479 | 472 | 472 | -0.21% | 16,200 | 55億3547万 | +0.85% |
| 01/22 | 473 | 478 | 469 | 473 | -0.63% | 30,100 | 55億4720万 | +1.28% |
| 01/21 | 477 | 480 | 471 | 476 | -1.45% | 21,400 | 55億8238万 | +2.15% |
| 01/20 | 477 | 483 | 475 | 483 | +0.63% | 20,100 | 56億6447万 | +4.09% |
| 01/19 | 484 | 484 | 476 | 480 | +0.84% | 16,000 | 56億2929万 | +3.67% |
| 01/16 | 487 | 490 | 473 | 476 | -0.63% | 47,600 | 55億8238万 | +3.25% |
| 01/15 | 482 | 485 | 471 | 479 | -0.42% | 23,900 | 56億1756万 | +4.36% |
| 01/14 | 481 | 489 | 480 | 481 | -0.41% | 14,700 | 56億4102万 | +5.25% |
| 01/13 | 488 | 488 | 480 | 483 | -0.62% | 38,200 | 56億6447万 | +6.15% |
| 01/09 | 487 | 487 | 478 | 486 | -0.41% | 11,000 | 56億9966万 | +7.05% |
| 01/08 | 487 | 489 | 484 | 488 | +0.21% | 7,800 | 57億2311万 | +7.96% |
| 01/07 | 487 | 488 | 482 | 487 | +0.41% | 14,000 | 57億1138万 | +8.22% |
| 01/06 | 487 | 488 | 479 | 485 | -0.61% | 21,900 | 56億8793万 | +8.02% |
| 01/05 | 486 | 490 | 481 | 488 | +1.88% | 30,500 | 57億2311万 | +9.17% |
| 2025 |
| 12/30 | 477 | 479 | 474 | 479 | +1.05% | 13,400 | 56億1756万 | +7.64% |
| 12/29 | 479 | 479 | 470 | 474 | +2.38% | 30,800 | 55億5892万 | +6.76% |
| 12/26 | 460 | 466 | 453 | 463 | +0.87% | 39,100 | 54億2992万 | +4.75% |
| 12/25 | 459 | 460 | 450 | 459 | +0.44% | 43,200 | 53億8301万 | +3.85% |
| 12/24 | 443 | 457 | 440 | 457 | +3.16% | 27,700 | 53億5955万 | +3.63% |
| 12/23 | 440 | 443 | 439 | 443 | +1.37% | 77,100 | 51億9537万 | +0.68% |
| 12/22 | 445 | 445 | 437 | 437 | -0.68% | 90,300 | 51億2500万 | -0.68% |
| 12/19 | 443 | 444 | 437 | 440 | -0.23% | 18,700 | 51億6018万 | -0.23% |
| 12/18 | 436 | 443 | 434 | 441 | +1.15% | 18,800 | 51億7191万 | 0% |
| 12/17 | 446 | 446 | 436 | 436 | -1.13% | 37,200 | 51億1327万 | -1.36% |
| 12/16 | 446 | 446 | 440 | 441 | -0.23% | 15,000 | 51億7191万 | -0.45% |
| 12/15 | 442 | 446 | 439 | 442 | +0.45% | 36,800 | 51億8364万 | -0.45% |
| 12/12 | 444 | 444 | 439 | 440 | 0% | 56,400 | 51億6018万 | -1.35% |
| 12/11 | （IR情報）12:00 創立40周年記念パーティをホテルニューオータニで開催 |
| 12/11 | 442 | 445 | 439 | 440 | +0.46% | 47,800 | 51億6018万 | -1.57% |
| 12/10 | 440 | 444 | 437 | 438 | +0.46% | 60,900 | 51億3673万 | -2.45% |
| 12/09 | （IR情報）12:00 新卒エンジニアチームが「ETロボコン2025 プライマリークラス チャンピオンシップ大会」に出場 |
| 12/09 | 437 | 446 | 436 | 436 | -0.23% | 61,200 | 51億1327万 | -3.33% |
| 12/08 | 436 | 438 | 434 | 437 | +0.92% | 52,900 | 51億2500万 | -3.32% |
| 12/05 | 434 | 438 | 433 | 433 | 0% | 52,200 | 50億7809万 | -4.63% |
| 12/04 | 435 | 441 | 432 | 433 | -0.46% | 64,000 | 50億7809万 | -4.84% |
| 12/03 | 440 | 443 | 435 | 435 | -1.14% | 49,200 | 51億154万 | -4.81% |
| 12/02 | 448 | 449 | 432 | 440 | -1.12% | 48,700 | 51億6018万 | -4.14% |
| 12/01 | 452 | 452 | 445 | 445 | -1.33% | 21,200 | 52億1882万 | -3.47% |
| 11/28 | 452 | 452 | 444 | 451 | +0.22% | 8,700 | 52億8919万 | -2.38% |
| 11/27 | 445 | 452 | 445 | 450 | +1.12% | 9,700 | 52億7746万 | -3.02% |
| 11/26 | 444 | 448 | 437 | 445 | +0.45% | 13,200 | 52億1882万 | -4.3% |
| 11/25 | 444 | 446 | 437 | 443 | +1.37% | 17,200 | 51億9537万 | -4.94% |
| 11/21 | 444 | 445 | 437 | 437 | -1.58% | 18,700 | 51億2500万 | -6.42% |
| 11/20 | 435 | 449 | 435 | 444 | +2.07% | 10,800 | 52億709万 | -5.33% |
| 11/19 | 439 | 448 | 432 | 435 | -1.81% | 49,700 | 51億154万 | -7.64% |
| 11/18 | 443 | 451 | 440 | 443 | -0.89% | 26,600 | 51億9537万 | -6.14% |
| 11/17 | （IR情報）16:00 2026年３月期 第２四半期（中間期）決算説明動画公開のお知らせ |
| 11/17 | 445 | 450 | 443 | 447 | +0.22% | 14,500 | 52億4228万 | -5.7% |
| 11/14 | （IR情報）12:00 剰余金の配当(中間配当)に関するお知らせ |
| 11/14 | （IR情報）12:00 役員の人事異動に関するお知らせ |
| 11/14 | （IR情報）12:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）12:00 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/14 | 451 | 459 | 445 | 446 | -2.41% | 57,600 | 52億3055万 | -6.11% |
| 11/13 | 468 | 469 | 455 | 457 | -1.72% | 36,100 | 53億5955万 | -3.99% |
| 11/12 | 461 | 469 | 461 | 465 | +1.09% | 14,900 | 54億5338万 | -2.72% |
| 11/11 | 468 | 468 | 457 | 460 | -0.86% | 16,200 | 53億9474万 | -3.77% |
| 11/10 | （IR情報）12:00 2026年3月期第2四半期(中間期)連結業績予想の修正に関するお知らせ |
| 11/10 | 478 | 488 | 461 | 464 | -2.52% | 88,600 | 54億4165万 | -3.13% |
| 11/07 | 477 | 480 | 472 | 476 | -1.86% | 10,600 | 55億8238万 | -0.83% |
| 11/06 | 485 | 485 | 478 | 485 | +1.68% | 10,200 | 56億8793万 | +1.25% |
| 11/05 | 480 | 485 | 473 | 477 | -2.25% | 19,000 | 55億9411万 | -0.42% |
| 11/04 | 470 | 488 | 470 | 488 | +4.27% | 23,100 | 57億2311万 | +1.67% |
| 10/31 | 474 | 476 | 468 | 468 | -0.85% | 5,900 | 54億8856万 | -2.7% |
| 10/30 | （IR情報）16:00 主要株主の異動に関するお知らせ |
| 10/30 | （IR情報）16:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
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。
