| 2026 |
| 06/26 | 740 | 768 | 735 | 736 | -0.94% | 4,400 | 89億5255万 | -1.08% |
| 06/25 | 784 | 784 | 737 | 743 | +0.54% | 18,400 | 90億3770万 | -0.13% |
| 06/25 | 8:30 SmartDB、KDDI提供の「Gemini on Google Distributed Cloud」トライアルを開始 |
| 06/24 | 730 | 743 | 723 | 739 | +1.23% | 11,900 | 89億8904万 | -0.54% |
| 06/23 | 748 | 750 | 721 | 730 | -3.69% | 5,500 | 88億7957万 | -1.62% |
| 06/22 | 783 | 783 | 749 | 758 | -3.68% | 12,900 | 92億2016万 | +2.02% |
| 06/19 | 763 | 787 | 752 | 787 | +2.34% | 8,800 | 95億7291万 | +5.92% |
| 06/18 | 753 | 778 | 753 | 769 | +2.12% | 10,800 | 93億5396万 | +3.92% |
| 06/17 | 753 | 778 | 735 | 753 | -0.13% | 33,300 | 91億5934万 | +1.62% |
| 06/16 | 732 | 754 | 732 | 754 | +2.17% | 7,300 | 91億7150万 | +1.48% |
| 06/15 | 15:30 コクー株式会社との資本業務提携に関するお知らせ |
| 06/15 | 737 | 771 | 735 | 738 | +1.65% | 29,000 | 89億7688万 | -0.81% |
| 06/12 | 727 | 739 | 710 | 726 | -0.41% | 25,300 | 88億3091万 | -2.94% |
| 06/11 | 728 | 747 | 707 | 729 | +1.25% | 39,500 | 88億6741万 | -2.93% |
| 06/11 | 8:30 ドリーム・アーツ、AI実践化コンセプトの最新版「DAPA 2.0」を発表 |
| 06/10 | 721 | 735 | 716 | 720 | -0.14% | 18,200 | 87億5793万 | -4.51% |
| 06/09 | 737 | 755 | 720 | 721 | -0.14% | 31,600 | 87億7009万 | -4.76% |
| 06/08 | 734 | 773 | 722 | 722 | -7.32% | 19,100 | 87億8226万 | -5% |
| 06/05 | 735 | 790 | 720 | 779 | +5.84% | 39,600 | 94億7560万 | +1.96% |
| 06/04 | 739 | 754 | 727 | 736 | -1.47% | 15,000 | 89億5255万 | -3.66% |
| 06/03 | 795 | 795 | 747 | 747 | -6.04% | 31,900 | 90億8635万 | -2.35% |
| 06/02 | 778 | 795 | 762 | 795 | +4.19% | 33,000 | 96億7022万 | +3.65% |
| 06/01 | 11:30 ドリーム・アーツ、一般社団法人 日本経済団体連合会（経団連）に加入 |
| 06/01 | 757 | 764 | 745 | 763 | +2.83% | 12,200 | 92億8097万 | -0.65% |
| 05/29 | 723 | 754 | 723 | 742 | +2.2% | 20,700 | 90億2553万 | -3.64% |
| 05/28 | 724 | 747 | 715 | 726 | -0.68% | 23,600 | 88億3091万 | -5.96% |
| 05/27 | 738 | 745 | 719 | 731 | -0.95% | 13,900 | 88億9173万 | -5.68% |
| 05/26 | 720 | 752 | 720 | 738 | +2.5% | 47,900 | 89億7688万 | -5.02% |
| 05/25 | 774 | 774 | 715 | 720 | -3.23% | 27,000 | 87億5793万 | -7.69% |
| 05/22 | 729 | 761 | 726 | 744 | +3.77% | 18,400 | 90億4986万 | -4.98% |
| 05/21 | 718 | 724 | 717 | 717 | +0.14% | 2,500 | 87億2144万 | -8.66% |
| 05/20 | 726 | 746 | 714 | 716 | -2.98% | 13,800 | 87億928万 | -9.25% |
| 05/19 | 767 | 774 | 727 | 738 | -3.91% | 50,600 | 89億7688万 | -6.82% |
| 05/19 | 8:30 トランスコスモス、SmartDB導入で業務改革を推進 |
| 05/18 | 710 | 791 | 710 | 768 | +7.71% | 38,900 | 93億4179万 | -3.52% |
| 05/15 | 778 | 778 | 698 | 713 | -8.47% | 49,300 | 86億7278万 | -10.76% |
| 05/14 | 15:30 2026年12月期第1四半期決算説明資料 |
| 05/14 | 15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 800 | 815 | 748 | 779 | -2.87% | 46,400 | 94億7560万 | -2.99% |
| 05/13 | 802 | 811 | 790 | 802 | 0% | 40,200 | 97億5536万 | -0.37% |
| 05/12 | 829 | 829 | 799 | 802 | -2.91% | 19,800 | 97億5536万 | -0.37% |
| 05/11 | 809 | 826 | 805 | 826 | +3.12% | 16,400 | 100億4729万 | +2.61% |
| 05/08 | 786 | 817 | 786 | 801 | +0.13% | 14,900 | 97億4320万 | -0.37% |
| 05/07 | 799 | 800 | 787 | 800 | +0.13% | 7,100 | 97億3104万 | -0.37% |
| 05/01 | 812 | 814 | 797 | 799 | -0.99% | 8,700 | 97億1887万 | -0.5% |
| 04/30 | 808 | 808 | 793 | 807 | +0.5% | 10,100 | 98億1618万 | +0.62% |
| 04/28 | 791 | 810 | 786 | 803 | +3.48% | 20,400 | 97億6753万 | +0.25% |
| 04/27 | 793 | 810 | 775 | 776 | -0.26% | 36,400 | 94億3910万 | -3% |
| 04/24 | 785 | 795 | 770 | 778 | -2.75% | 12,200 | 94億6343万 | -2.75% |
| 04/23 | 810 | 812 | 795 | 800 | -1.84% | 3,600 | 97億3104万 | 0% |
| 04/22 | 792 | 828 | 792 | 815 | +1.62% | 20,700 | 99億1349万 | +1.88% |
| 04/21 | 808 | 830 | 798 | 802 | +0.25% | 30,600 | 97億5536万 | +0.25% |
| 04/20 | 780 | 819 | 780 | 800 | +1.01% | 35,700 | 97億3104万 | 0% |
| 04/17 | 801 | 827 | 792 | 792 | -0.5% | 27,900 | 96億3372万 | -0.88% |
| 04/16 | 800 | 826 | 790 | 796 | -1.73% | 39,300 | 96億8238万 | -0.38% |
| 04/15 | 809 | 820 | 802 | 810 | +0.87% | 17,800 | 98億5267万 | +1.38% |
| 04/14 | 794 | 803 | 792 | 803 | +1.77% | 9,400 | 97億6753万 | +0.38% |
| 04/13 | 784 | 792 | 780 | 789 | -1.25% | 5,600 | 95億9723万 | -1.25% |
| 04/10 | 807 | 819 | 791 | 799 | -0.99% | 13,900 | 97億1887万 | 0% |
| 04/09 | 831 | 831 | 807 | 807 | -3.24% | 10,800 | 98億1618万 | +1% |
| 04/09 | 8:30 「SmartDB Practical AI（PA）」オプションをリリース |
| 04/08 | 846 | 846 | 816 | 834 | +0.36% | 16,400 | 101億4460万 | +4.51% |
| 04/07 | 818 | 850 | 816 | 831 | +0.24% | 17,100 | 101億811万 | +4.27% |
| 04/06 | 840 | 844 | 818 | 829 | -0.24% | 20,100 | 100億8379万 | +4.02% |
| 04/03 | 790 | 832 | 790 | 831 | +5.32% | 29,300 | 101億811万 | +4.14% |
| 04/02 | 818 | 818 | 786 | 789 | -3.55% | 11,800 | 95億9723万 | -1.13% |
| 04/02 | 8:30 筑波大学、全学DX基盤としてSmartDBを導入 |
| 04/01 | 799 | 818 | 776 | 818 | +3.41% | 25,800 | 99億4998万 | +2.38% |
| 03/31 | 775 | 805 | 773 | 791 | +2.06% | 10,300 | 96億2156万 | -0.75% |
| 03/30 | 15:30 役員人事に関するお知らせ |
| 03/30 | 783 | 795 | 749 | 775 | -2.52% | 62,800 | 94億2694万 | -2.88% |
| 03/27 | 769 | 804 | 769 | 795 | +3.38% | 17,500 | 96億7022万 | -0.5% |
| 03/26 | 782 | 782 | 765 | 769 | -2.41% | 11,600 | 93億5396万 | -3.75% |
| 03/25 | 800 | 809 | 779 | 788 | +1.16% | 25,000 | 95億8507万 | -1.38% |
| 03/24 | 781 | 786 | 768 | 779 | +0.65% | 14,200 | 94億7560万 | -2.38% |
| 03/23 | 760 | 789 | 754 | 774 | -1.02% | 17,600 | 94億1478万 | -3.13% |
| 03/19 | 790 | 800 | 775 | 782 | -2.25% | 15,100 | 95億1209万 | -3.34% |
| 03/18 | 814 | 814 | 798 | 800 | -1.72% | 21,500 | 97億3104万 | -2.32% |
| 03/17 | 794 | 814 | 789 | 814 | +2.39% | 10,800 | 99億133万 | -1.81% |
| 03/16 | 780 | 795 | 776 | 795 | +1.92% | 11,900 | 96億7022万 | -5.24% |
| 03/13 | 801 | 801 | 779 | 780 | -1.14% | 16,700 | 94億8776万 | -8.34% |
| 03/12 | 803 | 810 | 778 | 789 | -2.47% | 25,200 | 95億9723万 | -8.68% |
| 03/11 | 831 | 835 | 808 | 809 | -1.82% | 19,200 | 98億4051万 | -7.96% |
| 03/10 | 823 | 831 | 809 | 824 | +5.91% | 27,900 | 100億2297万 | -7.83% |
| 03/09 | 15:30 「2025年12月期通期決算説明会」質疑応答集および書き起こし公開 |
| 03/09 | 809 | 809 | 751 | 778 | -3.11% | 30,100 | 94億6343万 | -14.32% |
| 03/06 | 790 | 810 | 788 | 803 | +1.65% | 15,600 | 97億6753万 | -13.19% |
| 03/05 | 800 | 824 | 789 | 790 | +0.89% | 35,700 | 96億940万 | -15.96% |
| 03/04 | 786 | 816 | 771 | 783 | -2.25% | 52,600 | 95億2425万 | -18.18% |
| 03/03 | 834 | 834 | 796 | 801 | -5.65% | 33,000 | 97億4320万 | -17.76% |
| 03/03 | 8:30 コープデリ生活協同組合連合会、宅配・店舗事業約270拠点に「Shopらん」を導入 |
| 03/02 | 850 | 850 | 821 | 849 | -0.12% | 28,200 | 103億2706万 | -14.33% |
| 02/27 | 835 | 860 | 811 | 850 | +3.66% | 52,400 | 103億3923万 | -15.51% |
| 02/26 | 811 | 837 | 800 | 820 | -0.73% | 50,700 | 99億7431万 | -19.77% |
| 02/25 | 795 | 857 | 793 | 826 | +7.97% | 137,500 | 100億4729万 | -20.58% |
| 02/25 | 8:00 モスフードサービス、全国約1,300店舗に「Shopらん」を導入 |
| 02/24 | 810 | 810 | 755 | 765 | -5.44% | 41,600 | 93億530万 | -27.69% |
| 02/20 | 800 | 828 | 792 | 809 | +0.5% | 24,500 | 98億4051万 | -24.95% |
| 02/19 | 787 | 805 | 780 | 805 | +1.77% | 36,500 | 97億9185万 | -26.75% |
| 02/18 | 794 | 794 | 746 | 791 | +1.54% | 92,200 | 96億2156万 | -29.06% |
| 02/17 | 805 | 850 | 767 | 779 | +4.56% | 120,700 | 94億7560万 | -31.18% |
| 02/16 | 15:30 (訂正)「2025年12月期通期決算説明資料(事業計画及び成長可能性に関する事項)」の一部訂正について |
| 02/16 | 828 | 828 | 718 | 745 | -9.15% | 143,000 | 90億6203万 | -35.22% |
| 02/13 | 805 | 874 | 786 | 820 | -18.89% | 212,400 | 99億7431万 | -29.91% |
| 02/12 | 15:30 役員に対する株式報酬制度の導入に関するお知らせ |
| 02/12 | 15:30 剰余金の配当(増配)および配当方針の変更(累進配当)に関するお知らせ |
| 02/12 | 15:30 2025年12月期通期決算説明資料(事業計画及び成長可能性に関する事項) |
| 02/12 | 15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 1,047 | 1,052 | 1,007 | 1,011 | -3.35% | 44,600 | 122億9760万 | -14.83% |
| 02/10 | 1,040 | 1,057 | 1,031 | 1,046 | +0.1% | 50,900 | 127億2333万 | -12.54% |
| 02/09 | 1,054 | 1,062 | 1,037 | 1,045 | -0.85% | 21,500 | 127億1117万 | -13.13% |
| 02/06 | 1,077 | 1,077 | 1,044 | 1,054 | -3.92% | 37,800 | 128億2064万 | -13.04% |
| 02/05 | 1,047 | 1,122 | 1,047 | 1,097 | -0.9% | 20,700 | 133億4368万 | -10.3% |
| 02/04 | 1,185 | 1,185 | 1,106 | 1,107 | -5.71% | 23,600 | 134億6532万 | -10.15% |
| 02/03 | 1,180 | 1,198 | 1,162 | 1,174 | -0.51% | 10,400 | 142億8030万 | -5.48% |
| 02/02 | 1,195 | 1,198 | 1,180 | 1,180 | +0.77% | 8,500 | 143億5328万 | -5.37% |
| 01/30 | 1,176 | 1,220 | 1,170 | 1,171 | -2.42% | 18,100 | 142億4380万 | -6.54% |
| 01/29 | 1,180 | 1,222 | 1,165 | 1,200 | +0.84% | 16,900 | 145億9656万 | -4.61% |
| 01/27 | 11:30 Shopらん/店舗matic、市場シェア51.6%でNo.1獲得 |
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。
