2025 |
02/10 | 2,439 | 2,482 | 2,426 | 2,458 | +0.78% | 20,200 | 99億6620万 | +0.37% |
02/07 | 2,450 | 2,460 | 2,430 | 2,439 | -1.65% | 17,500 | 98億8916万 | -0.57% |
02/06 | 2,465 | 2,508 | 2,452 | 2,480 | +0.73% | 13,100 | 100億5540万 | +1.02% |
02/05 | 2,460 | 2,476 | 2,423 | 2,462 | -0.36% | 18,000 | 99億8242万 | +0.2% |
02/04 | 2,512 | 2,519 | 2,470 | 2,471 | +0.37% | 10,100 | 100億1891万 | +0.45% |
02/03 | 2,552 | 2,552 | 2,451 | 2,462 | -2.92% | 13,300 | 99億8242万 | -0.04% |
01/31 | 2,554 | 2,642 | 2,509 | 2,536 | +1.28% | 6,200 | 102億8246万 | +2.76% |
01/30 | 2,588 | 2,588 | 2,488 | 2,504 | -1.77% | 8,800 | 101億5271万 | +1.34% |
01/29 | 2,516 | 2,582 | 2,516 | 2,549 | +1.11% | 7,100 | 103億3517万 | +2.91% |
01/28 | 2,480 | 2,530 | 2,455 | 2,521 | +1.16% | 6,300 | 102億2164万 | +1.57% |
01/27 | 2,542 | 2,542 | 2,456 | 2,492 | 0% | 9,800 | 101億406万 | 0% |
01/24 | 2,411 | 2,518 | 2,411 | 2,492 | +3.36% | 16,200 | 101億406万 | -0.52% |
01/23 | 2,430 | 2,433 | 2,381 | 2,411 | +0.42% | 8,300 | 97億7564万 | -4.02% |
01/22 | 2,420 | 2,422 | 2,380 | 2,401 | +0.04% | 9,700 | 97億3509万 | -4.87% |
01/21 | 2,440 | 2,440 | 2,394 | 2,400 | -0.04% | 15,600 | 97億3104万 | -5.29% |
01/21 | (IR情報)8:00 MS&ADグランアシスタンスが約6000事業会社との情報共有基盤としてSmartDBを活用し付随業務を50%削減 |
01/20 | 2,391 | 2,430 | 2,379 | 2,401 | +1.39% | 30,300 | 97億3509万 | -5.62% |
01/17 | 2,405 | 2,440 | 2,364 | 2,368 | -0.55% | 15,800 | 96億129万 | -7.39% |
01/16 | 2,376 | 2,411 | 2,370 | 2,381 | +0.21% | 12,300 | 96億5400万 | -7.28% |
01/15 | (IR情報)15:30 SmartDB、「ITreview Grid Award 2025 Winter」にて11期連続受賞 |
01/15 | (IR情報)15:30 Shopらん、「ITreview Grid Award 2025 Winter」にて10期連続受賞 |
01/15 | 2,392 | 2,396 | 2,369 | 2,376 | -0.67% | 9,400 | 96億3372万 | -7.87% |
01/14 | 2,422 | 2,440 | 2,384 | 2,392 | -0.95% | 15,300 | 96億9860万 | -7.75% |
01/10 | 2,418 | 2,451 | 2,415 | 2,415 | -0.12% | 10,100 | 97億9185万 | -7.47% |
01/09 | 2,432 | 2,459 | 2,408 | 2,418 | -0.58% | 17,700 | 98億402万 | -7.85% |
01/08 | 2,451 | 2,471 | 2,424 | 2,432 | -0.78% | 21,100 | 98億6078万 | -7.81% |
01/07 | 2,521 | 2,526 | 2,451 | 2,451 | -2.08% | 13,200 | 99億3782万 | -7.61% |
01/06 | 2,534 | 2,595 | 2,503 | 2,503 | -2.26% | 14,200 | 101億4866万 | -6.25% |
2024 |
12/30 | 2,524 | 2,612 | 2,524 | 2,561 | +2.44% | 12,800 | 103億8383万 | -4.72% |
12/27 | 2,500 | 2,571 | 2,439 | 2,500 | -0.75% | 18,100 | 101億3650万 | -7.58% |
12/26 | 2,548 | 2,548 | 2,500 | 2,519 | -0.94% | 22,400 | 102億1353万 | -7.63% |
12/25 | 2,579 | 2,580 | 2,530 | 2,543 | +0.04% | 16,600 | 103億1084万 | -7.7% |
12/24 | 2,592 | 2,592 | 2,533 | 2,542 | -1.97% | 13,900 | 103億679万 | -8.5% |
12/23 | 2,592 | 2,619 | 2,588 | 2,593 | -0.73% | 17,500 | 105億1357万 | -7.26% |
12/20 | 2,647 | 2,658 | 2,585 | 2,612 | -1.28% | 16,000 | 105億9061万 | -7.05% |
12/19 | 2,708 | 2,749 | 2,610 | 2,646 | -1.45% | 12,800 | 107億2847万 | -6.1% |
12/18 | 2,765 | 2,765 | 2,674 | 2,685 | -2.89% | 14,600 | 108億8660万 | -5.09% |
12/17 | 2,885 | 2,885 | 2,735 | 2,765 | -2.26% | 23,400 | 112億1096万 | -2.95% |
12/17 | (IR情報)8:00 総合メディカルの調剤薬局646店舗で「Shopらん」を利用開始 |
12/16 | 2,757 | 2,829 | 2,730 | 2,829 | +6.47% | 25,900 | 114億7046万 | -1.26% |
12/13 | (IR情報)15:30 2024年12月期期末配当予想の修正に関するお知らせ |
12/13 | 2,674 | 2,695 | 2,637 | 2,657 | -1.81% | 8,600 | 107億7307万 | -7.71% |
12/12 | 2,650 | 2,718 | 2,600 | 2,706 | +2.11% | 17,200 | 109億7174万 | -6.53% |
12/11 | 2,707 | 2,707 | 2,571 | 2,650 | -0.26% | 37,200 | 107億4469万 | -9.06% |
12/10 | 2,714 | 2,740 | 2,628 | 2,657 | -2.14% | 10,400 | 107億7307万 | -9.5% |
12/09 | 2,636 | 2,719 | 2,582 | 2,715 | +2.41% | 24,000 | 110億823万 | -8.18% |
12/06 | 2,668 | 2,688 | 2,625 | 2,651 | -0.64% | 20,600 | 107億4874万 | -10.71% |
12/05 | 2,682 | 2,745 | 2,650 | 2,668 | -2.13% | 10,300 | 108億1767万 | -10.47% |
12/04 | 2,804 | 2,804 | 2,671 | 2,726 | -2.5% | 22,600 | 110億5283万 | -8.8% |
12/03 | 2,825 | 2,842 | 2,770 | 2,796 | +0.76% | 9,900 | 113億3666万 | -6.64% |
12/03 | (空売り報告)MERRILL LYNCH INTERNATIONAL 20,100株(0.49%)-0.01%義務消失 |
12/02 | 2,764 | 2,828 | 2,750 | 2,775 | +0.29% | 12,900 | 112億5151万 | -7.5% |
12/02 | (空売り報告)モルガン・スタンレーMUFG証券 19,300株(0.47%)-0.12%義務消失 |
12/02 | (空売り報告)MERRILL LYNCH INTERNATIONAL 20,500株(0.5%)-0.02% |
11/29 | 2,799 | 2,848 | 2,765 | 2,767 | -1.21% | 9,500 | 112億1907万 | -7.67% |
11/29 | (空売り報告)MERRILL LYNCH INTERNATIONAL 21,200株(0.52%)-0.01% |
11/28 | 2,890 | 2,929 | 2,743 | 2,801 | -3.08% | 19,600 | 113億5693万 | -6.54% |
11/28 | (空売り報告)MERRILL LYNCH INTERNATIONAL 21,500株(0.53%)-0.04% |
11/27 | (IR情報)15:30 取締役の辞任に関するお知らせ |
11/27 | 2,926 | 2,941 | 2,888 | 2,890 | -2.1% | 15,100 | 117億1779万 | -3.63% |
11/27 | (空売り報告)MERRILL LYNCH INTERNATIONAL 23,200株(0.57%)-0.01% |
11/26 | 2,939 | 3,020 | 2,939 | 2,952 | -1.24% | 4,400 | 119億6917万 | -1.57% |
11/26 | (空売り報告)MERRILL LYNCH INTERNATIONAL 23,700株(0.58%)再IN |
11/25 | 3,100 | 3,100 | 2,989 | 2,989 | -2% | 14,300 | 121億1919万 | -0.43% |
11/25 | (空売り報告)MERRILL LYNCH INTERNATIONAL 12,500株(0.3%)-0.32%義務消失 |
11/22 | 3,205 | 3,250 | 3,050 | 3,050 | -4.69% | 16,300 | 123億6653万 | +1.6% |
11/22 | (空売り報告)モルガン・スタンレーMUFG証券 24,100株(0.59%)-0.02% |
11/22 | (空売り報告)MERRILL LYNCH INTERNATIONAL 25,300株(0.62%)-0.02% |
11/21 | 3,120 | 3,220 | 3,090 | 3,200 | +2.56% | 13,600 | 129億7472万 | +6.63% |
11/21 | (空売り報告)MERRILL LYNCH INTERNATIONAL 26,300株(0.64%)-0.03% |
11/20 | 3,070 | 3,215 | 3,070 | 3,120 | +4% | 8,800 | 126億5035万 | +4.24% |
11/20 | (空売り報告)MERRILL LYNCH INTERNATIONAL 27,300株(0.67%)-0.01% |
11/19 | 2,890 | 3,080 | 2,890 | 3,000 | +2.04% | 10,300 | 121億6380万 | +0.3% |
11/19 | (空売り報告)MERRILL LYNCH INTERNATIONAL 27,700株(0.68%)-0.02% |
11/18 | 2,811 | 2,970 | 2,811 | 2,940 | +4.4% | 4,300 | 119億2052万 | -1.74% |
11/18 | (空売り報告)MERRILL LYNCH INTERNATIONAL 28,500株(0.7%)-0.01% |
11/15 | 2,870 | 2,917 | 2,816 | 2,816 | -3.56% | 43,800 | 114億1775万 | -5.85% |
11/15 | (空売り報告)MERRILL LYNCH INTERNATIONAL 29,000株(0.71%)-0.03% |
11/14 | (IR情報)15:30 2024年12月期第3四半期決算説明資料 |
11/14 | (IR情報)15:30 2024年12月期第3四半期決算短信〔日本基準〕(連結) |
11/14 | 3,190 | 3,190 | 2,890 | 2,920 | -8.46% | 37,800 | 118億3943万 | -2.67% |
11/14 | (空売り報告)MERRILL LYNCH INTERNATIONAL 30,200株(0.74%)+0.11% |
11/13 | 3,190 | 3,270 | 3,190 | 3,190 | +0.79% | 22,100 | 129億3417万 | +6.3% |
11/13 | (空売り報告)MERRILL LYNCH INTERNATIONAL 25,900株(0.63%)+0.09% |
11/12 | 3,160 | 3,255 | 3,130 | 3,165 | -0.47% | 22,700 | 128億3280万 | +5.75% |
11/12 | (空売り報告)モルガン・スタンレーMUFG証券 25,100株(0.61%)+0.06% |
11/12 | (空売り報告)MERRILL LYNCH INTERNATIONAL 22,000株(0.54%)+0.03% |
11/11 | 3,045 | 3,205 | 3,045 | 3,180 | +4.43% | 10,400 | 128億9362万 | +6.46% |
11/11 | (空売り報告)MERRILL LYNCH INTERNATIONAL 21,000株(0.51%)再IN |
11/08 | 3,195 | 3,195 | 3,045 | 3,045 | -4.69% | 13,500 | 123億4625万 | +2.11% |
11/07 | 3,220 | 3,270 | 3,150 | 3,195 | -0.16% | 14,600 | 129億5444万 | +7.14% |
11/06 | 3,195 | 3,230 | 3,130 | 3,200 | +0.63% | 16,100 | 129億7472万 | +7.31% |
11/06 | (空売り報告)モルガン・スタンレーMUFG証券 22,600株(0.55%)再IN |
11/05 | 3,100 | 3,200 | 3,080 | 3,180 | +5.3% | 17,800 | 128億9362万 | +6.71% |
11/01 | 2,963 | 3,030 | 2,930 | 3,020 | +3.57% | 26,000 | 122億4489万 | +1.34% |
10/31 | 2,946 | 2,946 | 2,850 | 2,916 | +0.69% | 16,000 | 118億2321万 | -2.44% |
10/30 | 2,903 | 2,934 | 2,874 | 2,896 | +0.56% | 5,500 | 117億4212万 | -3.43% |
10/29 | 2,905 | 2,974 | 2,877 | 2,880 | -0.86% | 11,300 | 116億7724万 | -4.45% |
10/28 | 2,717 | 2,933 | 2,717 | 2,905 | +6.84% | 14,200 | 117億7861万 | -4.06% |
10/25 | 2,816 | 2,816 | 2,661 | 2,719 | -1.7% | 13,400 | 110億2445万 | -10.38% |
10/24 | 2,813 | 2,813 | 2,750 | 2,766 | -2.71% | 8,300 | 112億1502万 | -9.22% |
10/23 | 2,898 | 2,898 | 2,737 | 2,843 | -1.9% | 14,700 | 115億2722万 | -6.97% |
10/22 | 3,025 | 3,025 | 2,835 | 2,898 | -4.2% | 16,200 | 117億5023万 | -5.51% |
10/21 | 2,985 | 3,055 | 2,947 | 3,025 | +1.24% | 5,000 | 122億6516万 | -1.79% |
10/18 | 2,994 | 3,050 | 2,985 | 2,988 | -1.39% | 8,200 | 121億1514万 | -3.02% |
10/17 | (IR情報)15:30 SmartDB、「ITreview Grid Award 2024 Fall」にて10期連続受賞 |
10/17 | (IR情報)15:30 Shopらん、「ITreview Grid Award 2024 Fall」にて9期連続受賞 |
10/17 | 2,983 | 3,040 | 2,977 | 3,030 | +1% | 8,400 | 122億8543万 | -1.5% |
10/16 | (IR情報)15:30 株式会社フィスコによる企業調査レポート公開のお知らせ |
10/16 | 3,065 | 3,135 | 3,000 | 3,000 | -2.12% | 8,300 | 121億6380万 | -2.12% |
10/15 | 3,045 | 3,085 | 3,030 | 3,065 | +1.16% | 5,300 | 124億2734万 | +0.46% |
10/11 | 2,914 | 3,090 | 2,914 | 3,030 | +3.98% | 12,300 | 122億8543万 | -0.07% |
10/10 | 3,025 | 3,025 | 2,914 | 2,914 | -3.67% | 8,000 | 118億1510万 | -3.29% |
10/09 | 2,957 | 3,075 | 2,957 | 3,025 | +2.61% | 6,300 | 122億6516万 | +0.73% |
10/08 | 2,990 | 2,990 | 2,913 | 2,948 | -1.4% | 9,900 | 119億5296万 | -1.37% |
10/07 | 3,060 | 3,170 | 2,990 | 2,990 | -1.16% | 15,200 | 121億2325万 | +0.67% |
10/04 | 3,055 | 3,080 | 2,980 | 3,025 | -0.82% | 11,600 | 122億6516万 | +2.58% |
10/03 | 3,100 | 3,140 | 3,050 | 3,050 | +0.66% | 6,600 | 123億6653万 | +4.24% |
10/02 | 3,230 | 3,230 | 3,030 | 3,030 | -5.31% | 10,500 | 122億8543万 | +4.34% |
10/01 | 3,100 | 3,245 | 3,090 | 3,200 | +1.43% | 6,900 | 129億7472万 | +11.07% |
09/30 | 3,065 | 3,225 | 3,060 | 3,155 | -0.79% | 10,100 | 127億9226万 | +10.9% |
09/27 | 3,265 | 3,390 | 3,165 | 3,180 | -2.15% | 16,000 | 128億9362万 | +13.01% |
09/26 | 3,225 | 3,315 | 3,185 | 3,250 | +2.85% | 22,300 | 131億7745万 | +16.78% |
09/25 | (IR情報)15:30 従業員持株会設立に関するお知らせ |
09/25 | 3,235 | 3,310 | 3,160 | 3,160 | -3.66% | 13,400 | 128億1253万 | +14.99% |
09/24 | 3,265 | 3,355 | 3,165 | 3,280 | +1.86% | 41,700 | 132億9908万 | +20.72% |
09/20 | 3,075 | 3,330 | 3,075 | 3,220 | +5.06% | 39,500 | 130億5581万 | +20.19% |
09/19 | 3,090 | 3,150 | 3,020 | 3,065 | +0.82% | 13,800 | 124億2734万 | +15.88% |
09/19 | (IR情報)8:00 ドリーム・アーツ、SmartDB認定資格取得者が1,300 名を突破 |
09/18 | 3,005 | 3,180 | 2,941 | 3,040 | +1.98% | 12,400 | 123億2598万 | +16.65% |
09/17 | 3,050 | 3,150 | 2,950 | 2,981 | -4.46% | 24,900 | 120億8676万 | +16.26% |
09/13 | 3,185 | 3,200 | 3,030 | 3,120 | -3.7% | 32,500 | 126億5035万 | +23.71% |
09/12 | (IR情報)15:30 ドリーム・アーツ、セキュリティ体制を大幅強化 |
09/12 | 3,075 | 3,245 | 3,000 | 3,240 | +6.4% | 76,900 | 131億3690万 | +30.86% |
09/11 | 2,938 | 3,140 | 2,920 | 3,045 | +7.03% | 106,700 | 123億4625万 | +25.62% |
09/04 | (IR情報)15:30 (訂正)「2024年12月期第2四半期決算説明資料」の一部訂正について |
09/04 | (IR情報)15:30 2024年12月期第2四半期決算説明会質疑応答集 |