| 2026 |
| 06/02 | 351 | 362 | 345 | 362 | +3.72% | 34,500 | 42億4542万 | -12.98% |
| 06/01 | 362 | 362 | 346 | 349 | -1.97% | 35,400 | 40億9296万 | -16.9% |
| 05/29 | 369 | 378 | 356 | 356 | -1.66% | 34,900 | 41億7506万 | -16.24% |
| 05/28 | 357 | 364 | 357 | 362 | +0.56% | 12,700 | 42億4542万 | -15.81% |
| 05/27 | 371 | 371 | 356 | 360 | -1.91% | 64,700 | 42億2197万 | -17.05% |
| 05/26 | 376 | 378 | 367 | 367 | -1.87% | 20,600 | 43億406万 | -16.21% |
| 05/25 | 389 | 390 | 361 | 374 | -1.84% | 76,700 | 43億8615万 | -15.58% |
| 05/22 | 382 | 384 | 375 | 381 | +1.6% | 28,200 | 44億6825万 | -14.57% |
| 05/21 | 370 | 378 | 369 | 375 | +1.9% | 108,500 | 43億9788万 | -16.67% |
| 05/20 | 380 | 380 | 366 | 368 | -1.87% | 31,600 | 43億1579万 | -18.94% |
| 05/19 | 386 | 386 | 366 | 375 | -3.1% | 101,500 | 43億9788万 | -18.12% |
| 05/18 | （IR情報）16:00 2026年３月期決算および中期経営計画2026-2028説明動画公開のお知らせ |
| 05/18 | 403 | 409 | 387 | 387 | -17.13% | 162,400 | 45億3861万 | -16.23% |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）16:00 2026年3月期決算説明資料 |
| 05/15 | （IR情報）16:00 「中期経営計画2026-2028」策定に関するお知らせ |
| 05/15 | （IR情報）16:00 剰余金の配当(増配)および配当方針の変更に関するお知らせ |
| 05/15 | （IR情報）16:00 報告セグメントの一部変更に関するお知らせ |
| 05/15 | 472 | 484 | 457 | 467 | -1.06% | 25,900 | 54億7683万 | +0.21% |
| 05/14 | （IR情報）12:00 「Mastercam」連携の新製品「3D Drill-iCAD SX Hole Link」提供開始 |
| 05/14 | 464 | 472 | 464 | 472 | +1.94% | 7,200 | 55億3547万 | +1.29% |
| 05/13 | 457 | 463 | 457 | 463 | +0.65% | 12,200 | 54億2992万 | -0.86% |
| 05/12 | 456 | 461 | 456 | 460 | +0.88% | 6,900 | 53億9474万 | -1.5% |
| 05/11 | 450 | 459 | 450 | 456 | +0.44% | 11,300 | 53億4783万 | -2.56% |
| 05/08 | 450 | 458 | 448 | 454 | +0.67% | 12,500 | 53億2437万 | -3.2% |
| 05/07 | 457 | 460 | 451 | 451 | -1.53% | 9,100 | 52億8919万 | -4.04% |
| 05/01 | 465 | 465 | 458 | 458 | -0.43% | 5,100 | 53億7128万 | -2.97% |
| 04/30 | 462 | 466 | 460 | 460 | -1.92% | 2,300 | 53億9474万 | -2.75% |
| 04/28 | 468 | 471 | 461 | 469 | +0.43% | 12,400 | 55億29万 | -1.05% |
| 04/27 | （IR情報）12:00 災害時位置情報共有アプリ『ココダヨ』、衛星-スマートフォン直接通信「docomo Starlink Direct」に対応 |
| 04/27 | 460 | 467 | 456 | 467 | +2.19% | 5,300 | 54億7683万 | -1.27% |
| 04/24 | 453 | 463 | 452 | 457 | +0.22% | 11,100 | 53億5955万 | -3.59% |
| 04/23 | 467 | 467 | 454 | 456 | -2.36% | 13,100 | 53億4783万 | -4% |
| 04/22 | 467 | 471 | 464 | 467 | -0.85% | 3,600 | 54億7683万 | -1.89% |
| 04/21 | 468 | 472 | 466 | 471 | +0.64% | 4,900 | 55億2374万 | -1.46% |
| 04/20 | 466 | 474 | 466 | 468 | -0.21% | 9,200 | 54億8856万 | -2.3% |
| 04/17 | 469 | 470 | 468 | 469 | +0.21% | 2,700 | 55億29万 | -2.09% |
| 04/16 | 471 | 473 | 468 | 468 | -0.64% | 5,200 | 54億8856万 | -2.5% |
| 04/15 | 467 | 472 | 460 | 471 | +1.29% | 15,300 | 55億2374万 | -1.88% |
| 04/14 | 477 | 478 | 464 | 465 | -1.9% | 21,100 | 54億5338万 | -3.33% |
| 04/13 | 472 | 475 | 466 | 474 | 0% | 27,700 | 55億5892万 | -1.46% |
| 04/10 | 475 | 478 | 468 | 474 | -0.84% | 13,300 | 55億5892万 | -1.46% |
| 04/09 | 478 | 478 | 472 | 478 | 0% | 6,900 | 56億584万 | -0.62% |
| 04/08 | 480 | 480 | 472 | 478 | 0% | 11,200 | 56億584万 | -0.42% |
| 04/07 | 479 | 481 | 473 | 478 | +0.63% | 6,100 | 56億584万 | -0.42% |
| 04/06 | 476 | 480 | 475 | 475 | -1.25% | 4,500 | 55億7065万 | -1.04% |
| 04/03 | 476 | 481 | 468 | 481 | +0.21% | 25,800 | 56億4102万 | 0% |
| 04/02 | 482 | 488 | 471 | 480 | -0.21% | 40,800 | 56億2929万 | -0.21% |
| 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% |
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。
