| 2026 |
| 07/31 | 400 | 401 | 382 | 394 | +1.29% | 13,100 | 46億2071万 | -4.37% |
| 07/30 | （IR情報）16:05 株式会社クラステクノロジーの株式の取得（子会社化）に関する補足資料 |
| 07/30 | （IR情報）16:00 株式会社クラステクノロジーの株式の取得(子会社化)に関するお知らせ |
| 07/30 | 384 | 390 | 379 | 389 | +2.64% | 7,700 | 45億6207万 | -5.58% |
| 07/29 | 417 | 418 | 375 | 379 | -9.33% | 47,600 | 44億4479万 | -8.01% |
| 07/28 | 415 | 419 | 404 | 418 | -0.48% | 21,700 | 49億217万 | +1.21% |
| 07/27 | 420 | 421 | 411 | 420 | 0% | 12,000 | 49億2563万 | +1.94% |
| 07/24 | 413 | 420 | 405 | 420 | 0% | 13,100 | 49億2563万 | +2.44% |
| 07/23 | （IR情報）16:00 「FlexSim」の販売商流の変更に関するお知らせ |
| 07/23 | 420 | 422 | 415 | 420 | 0% | 4,500 | 49億2563万 | +2.69% |
| 07/22 | 419 | 420 | 407 | 420 | +0.24% | 7,700 | 49億2563万 | +3.19% |
| 07/21 | 420 | 423 | 402 | 419 | +1.7% | 16,500 | 49億1390万 | +3.2% |
| 07/17 | （IR情報）12:00 防災・防犯・見守り・多言語対応スマートフォンアプリ『ココダヨ Life』の配信を174の国と地域に拡大 |
| 07/17 | 411 | 420 | 380 | 412 | -0.72% | 57,400 | 48億3181万 | +1.98% |
| 07/16 | 418 | 420 | 404 | 415 | -0.72% | 11,900 | 48億6699万 | +2.98% |
| 07/15 | 421 | 424 | 413 | 418 | -0.95% | 5,000 | 49億217万 | +4.24% |
| 07/14 | （IR情報）12:00 「生成AIとALMによる高速のソフトウェア開発」をテーマにPwCコンサルティングと対談 |
| 07/14 | 420 | 424 | 408 | 422 | +0.48% | 15,900 | 49億4908万 | +5.5% |
| 07/13 | 426 | 426 | 409 | 420 | -1.41% | 7,600 | 49億2563万 | +5.53% |
| 07/10 | 423 | 428 | 422 | 426 | +0.71% | 3,400 | 49億9600万 | +7.3% |
| 07/09 | 423 | 428 | 411 | 423 | -0.47% | 10,200 | 49億6081万 | +7.09% |
| 07/08 | 427 | 428 | 416 | 425 | -0.47% | 9,900 | 49億8427万 | +8.42% |
| 07/07 | 423 | 429 | 419 | 427 | +0.95% | 23,500 | 50億772万 | +9.49% |
| 07/06 | 413 | 423 | 412 | 423 | +2.92% | 20,700 | 49億6081万 | +9.3% |
| 07/03 | 410 | 414 | 408 | 411 | +0.49% | 15,000 | 48億2008万 | +7.03% |
| 07/02 | 408 | 411 | 403 | 409 | 0% | 3,500 | 47億9662万 | +7.07% |
| 07/01 | 410 | 410 | 405 | 409 | +1.24% | 6,800 | 47億9662万 | +7.63% |
| 06/30 | 403 | 405 | 400 | 404 | +2.02% | 3,300 | 47億3799万 | +6.88% |
| 06/29 | 410 | 410 | 390 | 396 | +1.54% | 28,200 | 46億4416万 | +5.04% |
| 06/26 | （IR情報）16:00 役員人事に関するお知らせ |
| 06/26 | 388 | 394 | 386 | 390 | +0.52% | 7,300 | 45億7380万 | +3.72% |
| 06/25 | 385 | 394 | 385 | 388 | -0.51% | 5,000 | 45億5034万 | +3.19% |
| 06/24 | 394 | 395 | 380 | 390 | -0.76% | 25,100 | 45億7380万 | +4% |
| 06/23 | 390 | 397 | 386 | 393 | +0.77% | 25,900 | 46億898万 | +5.08% |
| 06/22 | 385 | 390 | 382 | 390 | +1.56% | 35,700 | 45億7380万 | +4.56% |
| 06/19 | 380 | 384 | 377 | 384 | +0.26% | 20,900 | 45億343万 | +2.95% |
| 06/18 | 379 | 385 | 377 | 383 | -0.78% | 14,900 | 44億9170万 | +1.59% |
| 06/17 | 377 | 387 | 374 | 386 | +1.58% | 26,100 | 45億2689万 | +1.58% |
| 06/16 | 375 | 386 | 375 | 380 | +1.33% | 5,600 | 44億5652万 | -0.78% |
| 06/15 | 386 | 389 | 375 | 375 | -2.6% | 24,600 | 43億9788万 | -3.1% |
| 06/12 | 378 | 386 | 378 | 385 | +1.85% | 23,000 | 45億1516万 | -1.28% |
| 06/11 | （IR情報）12:00 災害時位置情報共有アプリ『ココダヨ』、衛星ースマートフォン直接通信「SoftBank Starlink Direct」に対応 |
| 06/11 | 385 | 385 | 377 | 378 | -1.82% | 3,500 | 44億3307万 | -3.82% |
| 06/10 | 379 | 388 | 377 | 385 | +1.58% | 9,500 | 45億1516万 | -2.53% |
| 06/09 | （IR情報）12:00 「FlexSim」年間販売数量 3年連続世界1位を獲得 |
| 06/09 | 372 | 384 | 371 | 379 | +0.53% | 36,600 | 44億4479万 | -4.77% |
| 06/08 | 377 | 379 | 370 | 377 | -0.26% | 12,600 | 44億2134万 | -6.22% |
| 06/05 | 360 | 383 | 360 | 378 | +3.28% | 10,600 | 44億3307万 | -6.67% |
| 06/04 | 359 | 370 | 356 | 366 | +1.1% | 20,000 | 42億9233万 | -10.51% |
| 06/03 | 361 | 364 | 356 | 362 | 0% | 19,800 | 42億4542万 | -12.14% |
| 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% |
| 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 |
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。
