| 2026 |
| 06/03 | 2,489 | 2,548 | 2,458 | 2,513 | +0.96% | 11,500 | 394億9028万 | +7.12% |
| 06/02 | 2,521 | 2,521 | 2,479 | 2,489 | -0.72% | 13,700 | 391億1314万 | +6.73% |
| 06/01 | 2,517 | 2,538 | 2,490 | 2,507 | -0.4% | 12,800 | 393億9600万 | +8.06% |
| 05/29 | 2,550 | 2,572 | 2,517 | 2,517 | -1.45% | 20,600 | 395億5314万 | +9.15% |
| 05/28 | 2,557 | 2,557 | 2,522 | 2,554 | +0.12% | 11,200 | 401億3457万 | +11.38% |
| 05/27 | 2,546 | 2,576 | 2,512 | 2,551 | +0.2% | 25,600 | 400億8743万 | +12.03% |
| 05/26 | 2,570 | 2,579 | 2,535 | 2,546 | -1.09% | 17,700 | 400億886万 | +12.61% |
| 05/25 | 2,600 | 2,600 | 2,523 | 2,574 | -0.5% | 39,300 | 404億4886万 | +14.6% |
| 05/22 | 2,477 | 2,587 | 2,458 | 2,587 | +4.44% | 53,700 | 406億5315万 | +16.01% |
| 05/21 | 2,489 | 2,567 | 2,432 | 2,477 | -0.08% | 61,500 | 389億2456万 | +11.98% |
| 05/20 | 2,401 | 2,490 | 2,371 | 2,479 | +2.91% | 57,600 | 389億5599万 | +12.58% |
| 05/19 | 2,486 | 2,500 | 2,403 | 2,409 | -3.1% | 42,000 | 378億5598万 | +9.85% |
| 05/18 | 2,499 | 2,549 | 2,417 | 2,486 | -0.04% | 75,500 | 390億6599万 | +13.72% |
| 05/15 | （IR情報）16:30 2026年3月期第4四半期決算説明資料 |
| 05/15 | 2,436 | 2,545 | 2,338 | 2,487 | +3.62% | 60,200 | 390億8171万 | +14.29% |
| 05/14 | （IR情報）15:00 剰余金の配当(期末配当)に関するお知らせ |
| 05/14 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 2,209 | 2,409 | 2,202 | 2,400 | +11.16% | 77,800 | 377億1456万 | +10.91% |
| 05/13 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 05/13 | 2,130 | 2,247 | 2,130 | 2,159 | 0% | 41,900 | 339億2738万 | +0.19% |
| 05/12 | 2,139 | 2,174 | 2,139 | 2,159 | -0.18% | 19,700 | 339億2738万 | +0.23% |
| 05/11 | 2,075 | 2,174 | 2,075 | 2,163 | +4.49% | 31,600 | 339億9024万 | +0.42% |
| 05/08 | 2,029 | 2,070 | 2,015 | 2,070 | +0.58% | 13,600 | 325億2880万 | -3.81% |
| 05/07 | 2,061 | 2,098 | 2,020 | 2,058 | -0.15% | 14,100 | 323億4023万 | -4.5% |
| 05/01 | 2,067 | 2,067 | 2,020 | 2,061 | -1.01% | 32,100 | 323億8737万 | -4.54% |
| 04/30 | 2,085 | 2,108 | 2,061 | 2,082 | -1.33% | 16,400 | 327億1738万 | -3.83% |
| 04/28 | 2,101 | 2,118 | 2,090 | 2,110 | +0.52% | 4,800 | 331億5738万 | -2.72% |
| 04/27 | 2,130 | 2,130 | 2,082 | 2,099 | -0.43% | 17,600 | 329億8452万 | -3.27% |
| 04/24 | 2,160 | 2,160 | 2,082 | 2,108 | -2.99% | 20,500 | 331億2595万 | -3.08% |
| 04/23 | 2,179 | 2,179 | 2,148 | 2,173 | -0.28% | 7,600 | 341億4739万 | -0.41% |
| 04/22 | 2,170 | 2,193 | 2,162 | 2,179 | +0.23% | 17,500 | 342億4167万 | -0.32% |
| 04/21 | 2,146 | 2,175 | 2,146 | 2,174 | -0.14% | 3,200 | 341億6310万 | -0.64% |
| 04/20 | 2,140 | 2,177 | 2,130 | 2,177 | +1.11% | 5,200 | 342億1024万 | -0.68% |
| 04/17 | 2,139 | 2,153 | 2,128 | 2,153 | -0.32% | 1,700 | 338億3310万 | -1.96% |
| 04/16 | 2,146 | 2,178 | 2,133 | 2,160 | -0.64% | 3,900 | 339億4310万 | -1.86% |
| 04/15 | 2,155 | 2,174 | 2,148 | 2,174 | +0.88% | 1,100 | 341億6310万 | -1.5% |
| 04/14 | 2,141 | 2,178 | 2,102 | 2,155 | +0.65% | 22,300 | 338億6453万 | -2.58% |
| 04/13 | 2,204 | 2,227 | 2,094 | 2,141 | -3.95% | 30,900 | 336億4453万 | -3.47% |
| 04/09 | 2,252 | 2,252 | 2,220 | 2,229 | -1.02% | 1,300 | 350億2739万 | +0.18% |
| 04/08 | 2,222 | 2,265 | 2,222 | 2,252 | +0.36% | 8,300 | 353億8882万 | +1.21% |
| 04/07 | 2,209 | 2,245 | 2,193 | 2,244 | +0.4% | 8,700 | 352億6311万 | +0.76% |
| 04/06 | 2,182 | 2,246 | 2,165 | 2,235 | +2.05% | 20,100 | 351億2168万 | +0.22% |
| 04/03 | 2,132 | 2,195 | 2,130 | 2,190 | +1.25% | 19,400 | 344億1453万 | -2.01% |
| 04/02 | 2,165 | 2,196 | 2,140 | 2,163 | +0.51% | 8,900 | 339億9024万 | -3.44% |
| 04/01 | 2,199 | 2,199 | 2,139 | 2,152 | -0.05% | 20,200 | 338億1738万 | -4.14% |
| 03/31 | 2,163 | 2,167 | 2,083 | 2,153 | +1.89% | 44,100 | 338億3310万 | -4.35% |
| 03/30 | 2,077 | 2,213 | 2,016 | 2,113 | -1.22% | 31,900 | 332億452万 | -6.42% |
| 03/27 | 2,152 | 2,185 | 2,139 | 2,139 | -0.79% | 10,700 | 336億1310万 | -5.65% |
| 03/26 | 2,218 | 2,218 | 2,136 | 2,156 | -2.58% | 10,500 | 338億8024万 | -5.19% |
| 03/25 | 2,194 | 2,234 | 2,169 | 2,213 | +1.93% | 26,800 | 347億7596万 | -3.02% |
| 03/24 | 2,150 | 2,198 | 2,107 | 2,171 | +1.45% | 19,500 | 341億1596万 | -5.03% |
| 03/23 | 2,205 | 2,207 | 2,117 | 2,140 | -3.91% | 19,300 | 336億2881万 | -6.55% |
| 03/19 | 2,264 | 2,273 | 2,214 | 2,227 | -2.54% | 32,200 | 349億9596万 | -3.09% |
| 03/18 | （IR情報）16:00 人事労務クラウドソフト「オフィスステーション」 労務管理クラウド市場で6 年連続シェアNo.1を獲得 |
| 03/18 | 2,257 | 2,291 | 2,257 | 2,285 | +0.93% | 18,700 | 359億740万 | -0.78% |
| 03/17 | 2,253 | 2,267 | 2,249 | 2,264 | +1.07% | 4,800 | 355億7740万 | -1.65% |
| 03/16 | 2,247 | 2,267 | 2,219 | 2,240 | -1.62% | 12,900 | 352億25万 | -2.65% |
| 03/13 | 2,269 | 2,277 | 2,231 | 2,277 | +0.35% | 13,400 | 357億8168万 | -1.13% |
| 03/12 | 2,265 | 2,275 | 2,237 | 2,269 | -1% | 8,800 | 356億5597万 | -1.65% |
| 03/11 | 2,302 | 2,313 | 2,290 | 2,292 | -0.22% | 3,600 | 360億1740万 | -0.91% |
| 03/10 | 2,322 | 2,344 | 2,290 | 2,297 | -0.35% | 10,200 | 360億9597万 | -1.03% |
| 03/09 | 2,261 | 2,313 | 2,238 | 2,305 | 0% | 26,800 | 362億2169万 | -0.95% |
| 03/06 | 2,288 | 2,323 | 2,279 | 2,305 | -0.09% | 11,000 | 362億2169万 | -0.95% |
| 03/05 | 2,284 | 2,337 | 2,257 | 2,307 | +2.76% | 12,700 | 362億5312万 | -0.9% |
| 03/04 | （IR情報）16:00 労務管理クラウド市場シェアNo.1のオフィスステーション 利用社数が55,000社を突破 |
| 03/04 | 2,270 | 2,280 | 2,180 | 2,245 | -2.14% | 43,800 | 352億7882万 | -3.57% |
| 03/03 | 2,325 | 2,325 | 2,285 | 2,294 | -1.29% | 10,200 | 360億4883万 | -1.63% |
| 03/02 | 2,302 | 2,342 | 2,302 | 2,324 | -0.77% | 14,500 | 365億2026万 | -0.51% |
| 02/27 | 2,315 | 2,348 | 2,315 | 2,342 | +0.39% | 10,800 | 368億312万 | +0.21% |
| 02/26 | 2,280 | 2,356 | 2,280 | 2,333 | +1.92% | 10,800 | 366億6169万 | -0.13% |
| 02/25 | 2,328 | 2,328 | 2,278 | 2,289 | -0.65% | 26,400 | 359億7026万 | -1.93% |
| 02/24 | 2,303 | 2,304 | 2,272 | 2,304 | -0.56% | 12,200 | 362億597万 | -1.37% |
| 02/20 | 2,356 | 2,356 | 2,305 | 2,317 | -1.4% | 9,000 | 364億1026万 | -0.94% |
| 02/19 | 2,310 | 2,366 | 2,308 | 2,350 | +1.73% | 36,200 | 369億2884万 | +0.3% |
| 02/18 | 2,327 | 2,338 | 2,310 | 2,310 | -1.28% | 8,600 | 363億26万 | -1.45% |
| 02/17 | 2,318 | 2,363 | 2,316 | 2,340 | +1.04% | 28,400 | 367億7169万 | -0.34% |
| 02/16 | 2,263 | 2,321 | 2,263 | 2,316 | +2.03% | 12,600 | 363億9455万 | -1.45% |
| 02/13 | 2,331 | 2,331 | 2,261 | 2,270 | -3.77% | 20,600 | 356億7168万 | -3.53% |
| 02/12 | 2,334 | 2,359 | 2,324 | 2,359 | +0.98% | 15,100 | 370億7026万 | +0.04% |
| 02/10 | 2,274 | 2,360 | 2,272 | 2,336 | +3.5% | 27,900 | 367億883万 | -1.02% |
| 02/09 | 2,256 | 2,292 | 2,254 | 2,257 | +0.22% | 22,500 | 354億6740万 | -4.45% |
| 02/06 | 2,295 | 2,295 | 2,230 | 2,252 | -1.27% | 56,700 | 353億8882万 | -4.94% |
| 02/05 | 2,367 | 2,369 | 2,281 | 2,281 | -4.36% | 50,100 | 358億4454万 | -3.92% |
| 02/04 | 2,425 | 2,457 | 2,380 | 2,385 | -1.65% | 44,200 | 374億7884万 | +0.25% |
| 02/03 | 2,492 | 2,500 | 2,410 | 2,425 | -2.69% | 38,500 | 381億742万 | +1.89% |
| 02/02 | （IR情報）16:30 2026年3月期第3四半期決算説明資料 |
| 02/02 | 2,423 | 2,514 | 2,423 | 2,492 | +2.34% | 72,700 | 391億6028万 | +4.75% |
| 01/30 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 2,308 | 2,550 | 2,308 | 2,435 | +5.5% | 64,500 | 382億6456万 | +2.53% |
| 01/29 | 2,348 | 2,348 | 2,298 | 2,308 | -1.07% | 10,700 | 362億6883万 | -2.7% |
| 01/28 | 2,305 | 2,350 | 2,291 | 2,333 | +1.43% | 21,300 | 366億6169万 | -1.81% |
| 01/27 | 2,358 | 2,358 | 2,300 | 2,300 | -2.46% | 20,100 | 361億4312万 | -3.2% |
| 01/26 | 2,393 | 2,393 | 2,345 | 2,358 | -0.84% | 16,200 | 370億5455万 | -0.88% |
| 01/23 | 2,379 | 2,394 | 2,351 | 2,378 | +0.89% | 17,300 | 373億6884万 | -0.08% |
| 01/22 | 2,298 | 2,366 | 2,298 | 2,357 | +2.34% | 11,200 | 370億3884万 | -1.01% |
| 01/21 | 2,282 | 2,320 | 2,271 | 2,303 | +0.17% | 16,300 | 361億9026万 | -3.44% |
| 01/20 | 2,363 | 2,363 | 2,294 | 2,299 | -1.16% | 21,500 | 361億2740万 | -3.81% |
| 01/19 | 2,390 | 2,400 | 2,312 | 2,326 | -2.8% | 69,700 | 365億5169万 | -2.96% |
| 01/16 | 2,398 | 2,409 | 2,381 | 2,393 | -0.37% | 4,600 | 376億455万 | -0.33% |
| 01/15 | 2,381 | 2,402 | 2,370 | 2,402 | +0.5% | 2,900 | 377億4598万 | -0.04% |
| 01/14 | 2,392 | 2,414 | 2,377 | 2,390 | -1.04% | 6,400 | 375億5741万 | -0.62% |
| 01/13 | 2,388 | 2,430 | 2,380 | 2,415 | +1.13% | 12,500 | 379億5027万 | +0.33% |
| 01/09 | 2,371 | 2,406 | 2,362 | 2,388 | -0.29% | 3,700 | 375億2598万 | -0.75% |
| 01/08 | 2,392 | 2,422 | 2,383 | 2,395 | +0.13% | 8,100 | 376億3598万 | -0.5% |
| 01/07 | 2,406 | 2,411 | 2,366 | 2,392 | -0.42% | 13,700 | 375億8884万 | -0.79% |
| 01/06 | 2,366 | 2,416 | 2,366 | 2,402 | +1.14% | 12,700 | 377億4598万 | -0.5% |
| 01/05 | 2,421 | 2,421 | 2,360 | 2,375 | -2.38% | 16,300 | 373億2170万 | -1.74% |
| 2025 |
| 12/30 | 2,374 | 2,433 | 2,374 | 2,433 | +1.76% | 11,600 | 382億3313万 | +0.54% |
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。
