| 2026 |
| 03/09 | 2,144 | 2,184 | 2,101 | 2,178 | -4.35% | 99,100 | 170億9807万 | -4.26% |
| 03/06 | 17:00 2026年10月期 第１四半期オンライン決算説明会開催のお知らせ |
| 03/06 | 2,185 | 2,297 | 2,175 | 2,277 | +4.07% | 84,800 | 178億7526万 | -0.57% |
| 03/05 | 2,197 | 2,217 | 2,152 | 2,188 | +4.34% | 55,700 | 171億7658万 | -4.95% |
| 03/04 | 2,090 | 2,172 | 2,050 | 2,097 | -1.27% | 96,300 | 164億6220万 | -9.57% |
| 03/03 | 2,185 | 2,207 | 2,120 | 2,124 | -2.79% | 43,300 | 166億7416万 | -9.15% |
| 03/02 | 16:00 AI商談シミュレーター「Brain Plus for Sales」提供開始に関するお知らせ |
| 03/02 | 2,206 | 2,264 | 2,185 | 2,185 | -6.46% | 101,400 | 171億5303万 | -7.34% |
| 02/27 | 2,250 | 2,344 | 2,250 | 2,336 | +3.82% | 105,200 | 183億3843万 | -1.64% |
| 02/26 | 2,100 | 2,250 | 2,100 | 2,250 | +10.73% | 142,800 | 176億6330万 | -5.82% |
| 02/25 | 2,000 | 2,063 | 1,989 | 2,032 | +2.83% | 68,300 | 159億5192万 | -15.65% |
| 02/24 | 2,062 | 2,082 | 1,961 | 1,976 | -6.44% | 130,300 | 155億1230万 | -18.88% |
| 02/20 | 2,151 | 2,151 | 2,076 | 2,112 | -2.22% | 74,600 | 165億7995万 | -14.46% |
| 02/19 | 2,165 | 2,182 | 2,128 | 2,160 | +0.7% | 49,000 | 169億5677万 | -13.5% |
| 02/18 | 2,156 | 2,192 | 2,131 | 2,145 | -1.06% | 104,800 | 168億3901万 | -14.95% |
| 02/17 | 2,270 | 2,273 | 2,133 | 2,168 | -5.33% | 199,800 | 170億1957万 | -14.95% |
| 02/16 | 2,340 | 2,353 | 2,290 | 2,290 | -2.8% | 98,700 | 179億7731万 | -11.21% |
| 02/13 | 2,410 | 2,428 | 2,341 | 2,356 | -2.68% | 59,500 | 184億9544万 | -9.52% |
| 02/12 | 15:30 松尾産業との属人化を超えた専門性の継承とAI活用による事業変革に関する対談記事が公開されました |
| 02/12 | 2,460 | 2,465 | 2,407 | 2,421 | -1.86% | 54,600 | 190億571万 | -7.81% |
| 02/10 | 2,418 | 2,504 | 2,418 | 2,467 | +1.86% | 52,700 | 193億6683万 | -6.66% |
| 02/09 | 2,405 | 2,432 | 2,395 | 2,422 | +1.47% | 54,200 | 190億1356万 | -8.81% |
| 02/06 | 2,420 | 2,433 | 2,370 | 2,387 | -1.81% | 51,700 | 187億3880万 | -10.73% |
| 02/05 | 2,390 | 2,450 | 2,365 | 2,431 | 0% | 50,800 | 190億8422万 | -9.86% |
| 02/04 | 2,492 | 2,495 | 2,382 | 2,431 | -2.25% | 91,000 | 190億8422万 | -10.39% |
| 02/03 | 15:30 pluszeroとMS-Japanが共同開発した「AIスコアリング検索」が「MS Career（エムエスキャリア）」にて提供開始 |
| 02/03 | 2,472 | 2,520 | 2,455 | 2,487 | +2.68% | 49,900 | 195億2384万 | -8.9% |
| 02/02 | 2,505 | 2,536 | 2,421 | 2,422 | -4.31% | 119,600 | 190億1356万 | -11.67% |
| 01/30 | 2,579 | 2,631 | 2,531 | 2,531 | -1.36% | 64,600 | 198億6925万 | -8.13% |
| 01/29 | 2,552 | 2,616 | 2,516 | 2,566 | -0.16% | 78,700 | 201億4401万 | -7.03% |
| 01/28 | 2,598 | 2,598 | 2,547 | 2,570 | -1.15% | 48,200 | 201億7542万 | -7.12% |
| 01/27 | 2,595 | 2,628 | 2,577 | 2,600 | +0.35% | 39,400 | 204億1093万 | -6.17% |
| 01/26 | 15:30 成長可能性に関する説明資料 |
| 01/26 | 2,558 | 2,635 | 2,533 | 2,591 | -0.65% | 48,400 | 203億4027万 | -6.73% |
| 01/23 | 2,598 | 2,635 | 2,551 | 2,608 | -0.11% | 91,600 | 204億7373万 | -6.36% |
| 01/22 | 2,707 | 2,707 | 2,586 | 2,611 | -3.3% | 142,900 | 204億9728万 | -6.68% |
| 01/21 | 18:00 募集新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ |
| 01/21 | 2,688 | 2,714 | 2,662 | 2,700 | -1.39% | 49,200 | 211億2311万 | -3.95% |
| 01/20 | 11:45 ドライブレコーダーの動画から バックホウの作業内容を自動で分類し定量化するAIモデルを構築 |
| 01/20 | 2,728 | 2,755 | 2,710 | 2,738 | +0.66% | 39,700 | 214億2040万 | -2.8% |
| 01/19 | 2,757 | 2,775 | 2,715 | 2,720 | -2.79% | 72,300 | 212億7958万 | -4.29% |
| 01/16 | 2,810 | 2,825 | 2,774 | 2,798 | -0.6% | 34,000 | 218億8980万 | -2.64% |
| 01/15 | 2,750 | 2,845 | 2,750 | 2,815 | +1.81% | 63,500 | 220億2280万 | -3.46% |
| 01/14 | 2,823 | 2,840 | 2,763 | 2,765 | -2.47% | 79,300 | 216億3163万 | -6.27% |
| 01/13 | 2,911 | 2,911 | 2,832 | 2,835 | -2.58% | 80,200 | 221億7927万 | -5.09% |
| 01/09 | 2,925 | 2,942 | 2,877 | 2,910 | -0.24% | 45,000 | 227億6602万 | -3.58% |
| 01/08 | 2,899 | 2,931 | 2,868 | 2,917 | +0.45% | 70,300 | 228億2078万 | -4.39% |
| 01/07 | 2,828 | 2,904 | 2,819 | 2,904 | +2.07% | 73,900 | 227億1908万 | -5.68% |
| 01/06 | 2,801 | 2,858 | 2,801 | 2,845 | +1.86% | 54,300 | 222億5750万 | -8.7% |
| 01/05 | 2,890 | 2,904 | 2,752 | 2,793 | -2.85% | 128,500 | 218億5068万 | -11.5% |
| 2025 |
| 12/30 | 2,980 | 3,005 | 2,870 | 2,875 | -3.26% | 132,700 | 224億9220万 | -9.9% |
| 12/29 | 2,840 | 2,972 | 2,806 | 2,972 | +5.13% | 95,800 | 232億5107万 | -7.67% |
| 12/26 | 2,866 | 2,883 | 2,800 | 2,827 | -1.05% | 96,200 | 221億1668万 | -12.99% |
| 12/25 | 2,795 | 2,885 | 2,766 | 2,857 | +2.77% | 114,300 | 223億5138万 | -13.06% |
| 12/24 | 16:00 募集新株予約権(有償ストック・オプション)の発行に関するお知らせ |
| 12/24 | 2,744 | 2,837 | 2,722 | 2,780 | +0.98% | 97,300 | 217億4898万 | -16.21% |
| 12/23 | 2,700 | 2,803 | 2,700 | 2,753 | +3.46% | 105,700 | 215億3775万 | -18.04% |
| 12/22 | 2,730 | 2,750 | 2,620 | 2,661 | -2.13% | 123,600 | 207億1901万 | -21.92% |
| 12/19 | 2,681 | 2,768 | 2,680 | 2,719 | +1.27% | 69,500 | 211億7061万 | -21.48% |
| 12/18 | 2,700 | 2,740 | 2,670 | 2,685 | -2.75% | 80,600 | 209億588万 | -23.81% |
| 12/17 | 2,784 | 2,797 | 2,686 | 2,761 | -0.83% | 119,600 | 214億9763万 | -23.2% |
| 12/16 | 2,927 | 2,927 | 2,756 | 2,784 | -4.92% | 146,800 | 216億7671万 | -23.89% |
| 12/15 | 2,881 | 2,949 | 2,850 | 2,928 | -0.07% | 116,100 | 227億9792万 | -21.42% |
| 12/15 | 8:00 2025年10月期通期決算に関するQ&Aおよびオンライン説明会動画公開のお知らせ |
| 12/12 | 2,890 | 2,959 | 2,796 | 2,930 | +2.45% | 226,500 | 228億1349万 | -22.34% |
| 12/11 | 2,895 | 2,940 | 2,755 | 2,860 | -14.5% | 627,700 | 222億6846万 | -25.03% |
| 12/10 | 16:05 2025年10月期通期決算説明資料 |
| 12/10 | 16:00 2025年10月期決算短信〔日本基準〕(非連結) |
| 12/10 | 16:00 2025年10月期通期に関する決算説明動画配信のお知らせ |
| 12/10 | 3,475 | 3,495 | 3,235 | 3,345 | -5.37% | 315,900 | 260億4475万 | -13.34% |
| 12/09 | 3,815 | 3,835 | 3,450 | 3,535 | -7.82% | 234,700 | 275億2413万 | -9.03% |
| 12/08 | 3,685 | 3,875 | 3,680 | 3,835 | +4.5% | 110,600 | 298億5998万 | -1.44% |
| 12/05 | 15:30 2025年10月期通期オンライン決算説明会開催のお知らせ |
| 12/05 | 3,655 | 3,720 | 3,610 | 3,670 | -0.54% | 50,500 | 285億7526万 | -5.46% |
| 12/04 | 3,680 | 3,760 | 3,640 | 3,690 | +1.93% | 82,500 | 287億3098万 | -4.95% |
| 12/03 | 3,670 | 3,680 | 3,530 | 3,620 | -2.69% | 124,400 | 281億8595万 | -6.87% |
| 12/02 | 3,720 | 3,775 | 3,630 | 3,720 | +2.76% | 124,500 | 289億6457万 | -4.32% |
| 12/01 | 3,910 | 3,920 | 3,590 | 3,620 | -5.73% | 115,000 | 281億8595万 | -6.68% |
| 11/28 | 3,785 | 3,895 | 3,760 | 3,840 | +0.26% | 64,100 | 298億9891万 | -0.88% |
| 11/27 | 3,700 | 3,870 | 3,675 | 3,830 | +3.79% | 77,500 | 298億2105万 | -0.88% |
| 11/26 | 3,645 | 3,700 | 3,600 | 3,690 | +3.8% | 40,600 | 287億3098万 | -4.18% |
| 11/25 | 3,755 | 3,755 | 3,555 | 3,555 | -4.82% | 71,200 | 276億7985万 | -7.52% |
| 11/21 | 3,610 | 3,755 | 3,560 | 3,735 | -0.13% | 76,500 | 290億8136万 | -2.58% |
| 11/20 | 3,790 | 3,825 | 3,715 | 3,740 | +2.33% | 92,300 | 291億2029万 | -2.04% |
| 11/19 | 3,755 | 3,810 | 3,520 | 3,655 | -3.94% | 166,100 | 284億5847万 | -3.84% |
| 11/18 | 3,905 | 3,930 | 3,775 | 3,805 | -4.28% | 108,100 | 296億2639万 | +0.61% |
| 11/17 | 4,000 | 4,055 | 3,915 | 3,975 | -1.97% | 107,600 | 309億5004万 | +5.69% |
| 11/14 | 4,130 | 4,200 | 4,005 | 4,055 | -4.48% | 164,000 | 315億7294万 | +8.48% |
| 11/13 | 4,445 | 4,445 | 4,205 | 4,245 | -4.61% | 155,700 | 330億5231万 | +14.24% |
| 11/12 | 4,270 | 4,450 | 4,250 | 4,450 | +2.53% | 90,600 | 346億4848万 | +20.76% |
| 11/11 | 4,435 | 4,495 | 4,250 | 4,340 | -3.02% | 129,700 | 337億9200万 | +18.9% |
| 11/10 | 4,065 | 4,475 | 4,040 | 4,475 | +8.88% | 195,100 | 348億4313万 | +23.76% |
| 11/07 | 3,910 | 4,150 | 3,900 | 4,110 | +3.27% | 156,500 | 320億118万 | +14.97% |
| 11/06 | 4,045 | 4,175 | 3,945 | 3,980 | +0.13% | 154,800 | 309億8898万 | +12.14% |
| 11/05 | 3,805 | 3,975 | 3,690 | 3,975 | -0.87% | 181,200 | 309億5004万 | +12.29% |
| 11/04 | 3,795 | 4,030 | 3,730 | 4,010 | +9.71% | 272,500 | 312億2256万 | +13.37% |
| 10/31 | 3,595 | 3,720 | 3,590 | 3,655 | +1.11% | 52,000 | 284億5847万 | +3.45% |
| 10/30 | 3,625 | 3,705 | 3,545 | 3,615 | -1.36% | 76,500 | 281億4702万 | +2.23% |
| 10/29 | 3,805 | 3,805 | 3,665 | 3,665 | -3.68% | 87,600 | 285億3633万 | +3.56% |
| 10/28 | 3,615 | 3,835 | 3,600 | 3,805 | +4.25% | 102,400 | 296億2639万 | +7.36% |
| 10/27 | 3,530 | 3,730 | 3,530 | 3,650 | +3.99% | 106,000 | 284億1954万 | +3.14% |
| 10/24 | 3,555 | 3,555 | 3,475 | 3,510 | +0.57% | 35,000 | 273億2947万 | -0.9% |
| 10/23 | 3,535 | 3,540 | 3,470 | 3,490 | -2.79% | 43,700 | 271億7375万 | -1.83% |
| 10/22 | 3,505 | 3,590 | 3,475 | 3,590 | +2.43% | 48,500 | 279億5237万 | +0.48% |
| 10/21 | 3,545 | 3,555 | 3,470 | 3,505 | 0% | 53,300 | 272億2955万 | -2.15% |
| 10/20 | 3,410 | 3,540 | 3,380 | 3,505 | +5.57% | 57,200 | 272億2955万 | -2.58% |
| 10/17 | 3,275 | 3,420 | 3,250 | 3,320 | -0.45% | 80,000 | 257億9233万 | -8.08% |
| 10/16 | 3,350 | 3,365 | 3,280 | 3,335 | +0.91% | 66,200 | 259億886万 | -8.33% |
| 10/15 | 3,250 | 3,330 | 3,215 | 3,305 | +3.93% | 60,300 | 256億7580万 | -9.92% |
| 10/14 | 3,230 | 3,360 | 3,140 | 3,180 | -3.2% | 140,300 | 247億470万 | -13.98% |
| 10/10 | 3,355 | 3,395 | 3,280 | 3,285 | -3.38% | 73,800 | 255億2042万 | -11.91% |
| 10/09 | 3,495 | 3,515 | 3,400 | 3,400 | -2.58% | 76,900 | 264億1383万 | -9.55% |
| 10/08 | 3,475 | 3,530 | 3,440 | 3,490 | +0.14% | 40,600 | 271億1302万 | -7.92% |
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。
