| 2026 |
| 03/06 | 1,058 | 1,118 | 1,058 | 1,112 | +4.32% | 10,700 | - | -3.64% |
| 03/05 | 1,061 | 1,090 | 1,055 | 1,066 | +4.41% | 12,300 | - | -7.63% |
| 03/04 | 1,067 | 1,090 | 1,006 | 1,021 | -7.6% | 78,800 | - | -11.98% |
| 03/03 | 1,135 | 1,144 | 1,105 | 1,105 | -3.16% | 23,700 | - | -6.28% |
| 03/02 | 1,116 | 1,180 | 1,116 | 1,141 | -0.44% | 28,500 | - | -4.76% |
| 02/27 | 1,162 | 1,174 | 1,141 | 1,146 | -1.72% | 13,900 | - | -5.68% |
| 02/26 | 1,108 | 1,176 | 1,108 | 1,166 | +5.52% | 27,800 | - | -5.13% |
| 02/25 | 1,123 | 1,145 | 1,105 | 1,105 | -0.54% | 32,200 | - | -11.03% |
| 02/24 | 1,161 | 1,170 | 1,109 | 1,111 | -4.88% | 50,400 | - | -11.76% |
| 02/20 | 1,187 | 1,187 | 1,168 | 1,168 | -1.85% | 12,800 | - | -8.39% |
| 02/19 | 1,195 | 1,204 | 1,173 | 1,190 | -0.34% | 13,900 | - | -7.68% |
| 02/18 | 1,187 | 1,204 | 1,187 | 1,194 | +0.34% | 20,100 | - | -8.15% |
| 02/17 | 1,152 | 1,196 | 1,152 | 1,190 | +3.48% | 30,100 | - | -9.44% |
| 02/16 | 1,202 | 1,231 | 1,147 | 1,150 | -4.17% | 62,600 | - | -13.47% |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算補足説明資料 |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算短信〔IFRS〕(連結) |
| 02/13 | 1,211 | 1,225 | 1,185 | 1,200 | -1.64% | 49,600 | - | -10.71% |
| 02/12 | 1,153 | 1,240 | 1,153 | 1,220 | +5.9% | 71,700 | - | -10.1% |
| 02/10 | 1,139 | 1,164 | 1,139 | 1,152 | +0.7% | 24,600 | - | -15.85% |
| 02/09 | 1,148 | 1,164 | 1,143 | 1,144 | -0.26% | 26,400 | - | -17.28% |
| 02/06 | 1,168 | 1,170 | 1,140 | 1,147 | -1.97% | 33,700 | - | -17.84% |
| 02/05 | 1,161 | 1,198 | 1,161 | 1,170 | +0.26% | 53,300 | - | -16.96% |
| 02/04 | 1,179 | 1,185 | 1,166 | 1,167 | -1.52% | 40,300 | - | -17.7% |
| 02/03 | 1,175 | 1,195 | 1,172 | 1,185 | +1.11% | 30,800 | - | -17.02% |
| 02/02 | 1,189 | 1,203 | 1,163 | 1,172 | -2.74% | 67,300 | - | -18.44% |
| 01/30 | 1,225 | 1,233 | 1,193 | 1,205 | -1.55% | 74,200 | - | -16.67% |
| 01/29 | 1,110 | 1,226 | 1,110 | 1,224 | +9.29% | 183,600 | - | -15.82% |
| 01/28 | 1,170 | 1,189 | 1,100 | 1,120 | -6.67% | 237,500 | - | -23.34% |
| 01/27 | 1,313 | 1,340 | 1,200 | 1,200 | -20.16% | 749,000 | - | -18.53% |
| 01/26 | （IR情報）15:00 臨時株主総会招集のための基準日設定及び臨時株主総会の開催並びに付議議案の決定に関するお知らせ |
| 01/26 | （IR情報）15:00 株主優待制度の廃止に関するお知らせ |
| 01/26 | （IR情報）15:00 株式会社ヘッドウォータースとBBDイニシアティブ株式会社の合併契約締結に関するお知らせ |
| 01/26 | （IR情報）15:00 本店移転に関するお知らせ ～WeWorkへの移転を通じ、柔軟で持続可能な成長基盤を構築～ |
| 01/26 | 1,585 | 1,640 | 1,503 | 1,503 | -5.53% | 63,800 | - | +1.35% |
| 01/23 | 1,549 | 1,593 | 1,549 | 1,591 | +2.98% | 13,200 | - | +7.5% |
| 01/22 | 1,515 | 1,546 | 1,514 | 1,545 | +3% | 13,300 | - | +4.82% |
| 01/21 | 1,520 | 1,520 | 1,485 | 1,500 | -0.46% | 6,400 | - | +1.97% |
| 01/20 | 1,517 | 1,528 | 1,505 | 1,507 | -0.66% | 5,000 | - | +2.45% |
| 01/19 | 1,538 | 1,538 | 1,509 | 1,517 | -0.2% | 2,700 | - | +3.13% |
| 01/16 | 1,545 | 1,545 | 1,480 | 1,520 | +1.27% | 17,800 | - | +3.33% |
| 01/15 | 1,484 | 1,516 | 1,480 | 1,501 | +1.08% | 9,300 | - | +2.11% |
| 01/14 | 1,535 | 1,547 | 1,485 | 1,485 | -3.63% | 22,400 | - | +0.95% |
| 01/13 | 1,553 | 1,555 | 1,524 | 1,541 | -0.58% | 7,300 | - | +4.76% |
| 01/09 | 1,540 | 1,555 | 1,532 | 1,550 | +1.57% | 4,600 | - | +5.44% |
| 01/08 | 1,545 | 1,550 | 1,526 | 1,526 | -1.23% | 5,000 | - | +4.02% |
| 01/07 | 1,526 | 1,545 | 1,518 | 1,545 | +2.79% | 6,500 | - | +5.32% |
| 01/06 | 1,517 | 1,529 | 1,503 | 1,503 | +0.2% | 8,800 | - | +2.38% |
| 01/05 | 1,472 | 1,523 | 1,472 | 1,500 | +2.32% | 12,000 | - | +1.97% |
| 2025 |
| 12/30 | 1,498 | 1,507 | 1,466 | 1,466 | -1.74% | 8,700 | - | -0.48% |
| 12/29 | 1,397 | 1,499 | 1,397 | 1,492 | +6.8% | 15,800 | - | +1.08% |
| 12/26 | 1,400 | 1,419 | 1,389 | 1,397 | -0.92% | 26,200 | - | -5.48% |
| 12/25 | （IR情報）15:30 支配株主等に関する事項について |
| 12/25 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 12/25 | 1,424 | 1,425 | 1,407 | 1,410 | -0.07% | 11,100 | - | -4.86% |
| 12/24 | 1,398 | 1,411 | 1,395 | 1,411 | +1.07% | 6,000 | - | -4.92% |
| 12/23 | 1,398 | 1,410 | 1,395 | 1,396 | -0.5% | 10,700 | - | -5.93% |
| 12/22 | 1,386 | 1,427 | 1,384 | 1,403 | +0.36% | 16,400 | - | -5.65% |
| 12/19 | 1,427 | 1,431 | 1,398 | 1,398 | -2.1% | 11,700 | - | -6.68% |
| 12/18 | 1,434 | 1,451 | 1,428 | 1,428 | -0.42% | 8,400 | - | -5.37% |
| 12/17 | 1,425 | 1,436 | 1,422 | 1,434 | +0.56% | 7,800 | - | -5.6% |
| 12/16 | 1,433 | 1,450 | 1,420 | 1,426 | -1.66% | 10,200 | - | -6.68% |
| 12/15 | 1,461 | 1,465 | 1,420 | 1,450 | -0.96% | 12,400 | - | -5.66% |
| 12/12 | 1,490 | 1,506 | 1,464 | 1,464 | -2.07% | 12,400 | - | -5.3% |
| 12/11 | 1,522 | 1,522 | 1,495 | 1,495 | -1.77% | 5,100 | - | -3.8% |
| 12/10 | 1,506 | 1,524 | 1,493 | 1,522 | +1% | 5,400 | - | -2.44% |
| 12/09 | 1,512 | 1,513 | 1,492 | 1,507 | +0.4% | 4,100 | - | -3.83% |
| 12/08 | 1,530 | 1,530 | 1,497 | 1,501 | -1.51% | 4,000 | - | -4.58% |
| 12/05 | 1,520 | 1,524 | 1,492 | 1,524 | +2.08% | 5,200 | - | -3.48% |
| 12/04 | 1,511 | 1,547 | 1,491 | 1,493 | -1.13% | 5,200 | - | -5.63% |
| 12/03 | 1,453 | 1,515 | 1,453 | 1,510 | +2.65% | 6,800 | - | -4.85% |
| 12/02 | 1,536 | 1,536 | 1,462 | 1,471 | -4.42% | 6,400 | - | -7.6% |
| 12/01 | 1,572 | 1,572 | 1,536 | 1,539 | -1.97% | 3,400 | - | -3.69% |
| 11/28 | 1,554 | 1,570 | 1,554 | 1,570 | 0% | 2,800 | - | -1.94% |
| 11/27 | 1,551 | 1,571 | 1,543 | 1,570 | +1.23% | 9,400 | - | -2.12% |
| 11/26 | 1,558 | 1,560 | 1,535 | 1,551 | +0.98% | 5,000 | - | -3.3% |
| 11/25 | （IR情報）13:00 ブルーテック株式会社、リコー新機種複合機で名刺両面スキャンに対応 ～『Knowledge Suite（ナレッジスイート）』への名刺データ取り込みをさらに効率化～ |
| 11/25 | 1,536 | 1,549 | 1,506 | 1,536 | -0.71% | 6,600 | - | -4.3% |
| 11/21 | 1,486 | 1,550 | 1,486 | 1,547 | +3.69% | 8,600 | - | -3.61% |
| 11/20 | 1,521 | 1,526 | 1,466 | 1,492 | +2.12% | 8,500 | - | -7.1% |
| 11/19 | 1,390 | 1,485 | 1,390 | 1,461 | +2.89% | 23,400 | - | -9.2% |
| 11/18 | 1,450 | 1,456 | 1,365 | 1,420 | -3.34% | 43,000 | - | -11.97% |
| 11/17 | 1,589 | 1,589 | 1,459 | 1,469 | -11.98% | 57,200 | - | -9.32% |
| 11/14 | （IR情報）15:30 通期連結業績予想と実績との差異及びその他の収益の計上並びに減損損失の計上(IFRS)に関するお知らせ |
| 11/14 | （IR情報）15:30 2025年9月期決算短信〔IFRS〕(連結) |
| 11/14 | （IR情報）15:30 2025年9月期決算補足説明資料 |
| 11/14 | 1,669 | 1,675 | 1,665 | 1,669 | -0.95% | 3,400 | - | +2.64% |
| 11/13 | 1,657 | 1,685 | 1,657 | 1,685 | +1.69% | 2,800 | - | +3.69% |
| 11/12 | 1,674 | 1,674 | 1,656 | 1,657 | -0.48% | 1,300 | - | +2.22% |
| 11/11 | 1,670 | 1,688 | 1,665 | 1,665 | +0.18% | 4,300 | - | +2.84% |
| 11/10 | 1,650 | 1,672 | 1,650 | 1,662 | -0.42% | 2,300 | - | +2.85% |
| 11/07 | 1,678 | 1,678 | 1,647 | 1,669 | +0.79% | 2,600 | - | +3.54% |
| 11/06 | （IR情報）10:30 グロース市場上場維持基準(流通株式比率)の適合に関するお知らせ |
| 11/06 | 1,653 | 1,698 | 1,648 | 1,656 | +0.61% | 3,900 | - | +2.86% |
| 11/05 | 1,681 | 1,699 | 1,642 | 1,646 | -2.89% | 7,000 | - | +2.17% |
| 11/04 | 1,647 | 1,695 | 1,645 | 1,695 | +2.42% | 7,800 | - | +5.08% |
| 10/31 | 1,664 | 1,664 | 1,643 | 1,655 | -0.6% | 4,000 | - | +2.22% |
| 10/30 | 1,596 | 1,668 | 1,596 | 1,665 | +4.32% | 9,600 | - | +2.59% |
| 10/29 | 1,618 | 1,618 | 1,593 | 1,596 | -1.48% | 5,000 | - | -1.91% |
| 10/28 | 1,634 | 1,634 | 1,616 | 1,620 | -0.86% | 3,700 | - | -0.8% |
| 10/27 | 1,613 | 1,634 | 1,603 | 1,634 | +1.3% | 8,000 | - | -0.24% |
| 10/24 | 1,630 | 1,633 | 1,612 | 1,613 | -0.62% | 4,800 | - | -1.77% |
| 10/23 | 1,643 | 1,643 | 1,612 | 1,623 | -0.55% | 2,800 | - | -1.4% |
| 10/22 | 1,590 | 1,632 | 1,590 | 1,632 | +2.64% | 6,100 | - | -1.03% |
| 10/21 | 1,574 | 1,597 | 1,572 | 1,590 | +1.02% | 2,900 | - | -3.81% |
| 10/20 | 1,576 | 1,598 | 1,548 | 1,574 | +2.47% | 5,500 | - | -5.07% |
| 10/17 | 1,568 | 1,568 | 1,526 | 1,536 | -1.6% | 7,200 | - | -7.8% |
| 10/16 | 1,576 | 1,595 | 1,561 | 1,561 | -0.32% | 7,800 | - | -6.75% |
| 10/15 | 1,555 | 1,580 | 1,554 | 1,566 | +0.71% | 8,600 | - | -6.84% |
| 10/14 | 1,581 | 1,599 | 1,527 | 1,555 | -2.81% | 17,500 | - | -7.93% |
| 10/10 | 1,611 | 1,615 | 1,592 | 1,600 | -0.87% | 7,100 | - | -5.77% |
| 10/09 | （IR情報）10:00 ブルーテック株式会社、AIソリューション『AIエージェント×（クロス）』のオプションサービス第1弾『AIファイルボックス』を提供開始 |
| 10/09 | 1,630 | 1,658 | 1,614 | 1,614 | -2.24% | 12,600 | - | -5.28% |
| 10/08 | 1,576 | 1,662 | 1,576 | 1,651 | +4.23% | 12,100 | - | -3.39% |
| 10/07 | 1,610 | 1,610 | 1,576 | 1,584 | -1.06% | 7,100 | - | -7.53% |
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。
