| 2026 |
| 08/04 | 807 | 838 | 804 | 825 | +4.04% | 64,800 | 85億8592万 | -3.85% |
| 08/03 | （IR情報）11:30 配当予想の修正に関するお知らせ |
| 08/03 | 803 | 803 | 779 | 793 | +0.51% | 17,100 | 82億5289万 | -7.79% |
| 07/31 | 790 | 804 | 782 | 789 | +0.51% | 16,300 | 82億1126万 | -8.47% |
| 07/30 | 773 | 792 | 773 | 785 | 0% | 18,100 | 81億6963万 | -9.14% |
| 07/29 | 794 | 803 | 772 | 785 | -1.13% | 34,900 | 81億6963万 | -9.46% |
| 07/28 | 796 | 808 | 788 | 794 | -1.24% | 49,200 | 82億6330万 | -8.84% |
| 07/27 | 792 | 808 | 790 | 804 | +1.52% | 31,200 | 83億6737万 | -8.22% |
| 07/24 | 804 | 804 | 792 | 792 | -1.61% | 29,800 | 82億4248万 | -9.9% |
| 07/23 | 800 | 824 | 790 | 805 | +2.03% | 83,900 | 83億7777万 | -8.83% |
| 07/22 | 813 | 817 | 789 | 789 | -1.5% | 65,400 | 82億1126万 | -10.75% |
| 07/22 | （空売り報告）Nomura International plc 49,128株（0.47%）-0.08%義務消失 |
| 07/21 | 785 | 808 | 777 | 801 | +3.62% | 85,800 | 83億3615万 | -9.59% |
| 07/21 | （空売り報告）Nomura International plc 58,128株（0.55%）-0.11% |
| 07/17 | 780 | 782 | 756 | 773 | -3.13% | 222,600 | 80億4475万 | -12.85% |
| 07/17 | （空売り報告）Nomura International plc 69,500株（0.66%）-0.11% |
| 07/16 | 835 | 837 | 796 | 798 | -5% | 293,300 | 83億492万 | -10.14% |
| 07/16 | （空売り報告）Nomura International plc 80,300株（0.77%）-0.1% |
| 07/15 | 897 | 900 | 840 | 840 | -17.4% | 559,200 | 87億4203万 | -5.41% |
| 07/15 | （空売り報告）Nomura International plc 91,100株（0.87%）+0.22% |
| 07/14 | （IR情報）16:00 2026年8月期第3四半期決算説明資料 |
| 07/14 | （IR情報）16:00 2026年8月期第3四半期決算短信〔日本基準〕(連結) |
| 07/14 | 953 | 1,017 | 919 | 1,017 | +6.72% | 155,300 | 105億8410万 | +14.53% |
| 07/14 | （空売り報告）Nomura International plc 68,300株（0.65%）再IN |
| 07/13 | 944 | 969 | 933 | 953 | +1.28% | 48,600 | 99億1804万 | +8.17% |
| 07/10 | 925 | 952 | 925 | 941 | +2.28% | 28,000 | 97億9315万 | +7.42% |
| 07/09 | 931 | 934 | 918 | 920 | -0.11% | 31,400 | 95億7460万 | +5.26% |
| 07/08 | 931 | 934 | 913 | 921 | -1.81% | 36,700 | 95億8501万 | +5.74% |
| 07/07 | 1,012 | 1,012 | 933 | 938 | -7.13% | 95,000 | 97億6193万 | +7.94% |
| 07/06 | 950 | 1,030 | 950 | 1,010 | +8.02% | 139,300 | 105億1125万 | +16.63% |
| 07/03 | 949 | 949 | 913 | 935 | -0.64% | 35,600 | 97億3071万 | +8.47% |
| 07/02 | 870 | 946 | 870 | 941 | +9.8% | 69,400 | 97億9315万 | +9.55% |
| 07/01 | 854 | 872 | 847 | 857 | +0.35% | 9,400 | 89億1895万 | 0% |
| 06/30 | 875 | 875 | 843 | 854 | -2.4% | 15,300 | 88億8773万 | -0.47% |
| 06/29 | 839 | 875 | 839 | 875 | +6.19% | 22,900 | 91億628万 | +1.86% |
| 06/26 | 851 | 851 | 816 | 824 | -3.17% | 26,600 | 85億7551万 | -4.3% |
| 06/25 | 872 | 887 | 851 | 851 | -1.85% | 27,500 | 88億5651万 | -1.73% |
| 06/24 | 883 | 895 | 866 | 867 | -0.8% | 16,100 | 90億2302万 | -0.23% |
| 06/23 | 925 | 925 | 874 | 874 | -5.51% | 47,100 | 90億9587万 | +0.46% |
| 06/22 | 887 | 925 | 873 | 925 | +6.08% | 70,200 | 96億2664万 | +5.96% |
| 06/19 | 898 | 898 | 853 | 872 | -2.9% | 29,600 | 90億7506万 | -0.23% |
| 06/18 | 853 | 898 | 843 | 898 | +7.16% | 37,500 | 93億4564万 | +2.51% |
| 06/17 | 832 | 859 | 820 | 838 | +1.95% | 19,500 | 87億2121万 | -4.56% |
| 06/16 | 816 | 833 | 810 | 822 | -0.84% | 23,600 | 85億5470万 | -6.91% |
| 06/15 | 817 | 839 | 807 | 829 | +3.37% | 32,200 | 86億2755万 | -6.64% |
| 06/12 | 816 | 817 | 802 | 802 | -0.25% | 13,900 | 83億4655万 | -10.49% |
| 06/11 | 816 | 828 | 790 | 804 | -2.9% | 41,500 | 83億6737万 | -11.26% |
| 06/10 | 830 | 856 | 821 | 828 | -0.96% | 31,500 | 86億1714万 | -9.61% |
| 06/09 | 841 | 855 | 830 | 836 | 0% | 21,200 | 87億40万 | -9.33% |
| 06/08 | 856 | 869 | 831 | 836 | -5.64% | 36,900 | 87億40万 | -10.11% |
| 06/05 | 866 | 900 | 853 | 886 | +4.11% | 19,800 | 92億2076万 | -5.44% |
| 06/04 | 869 | 869 | 844 | 851 | -1.05% | 13,700 | 88億5651万 | -9.76% |
| 06/03 | 880 | 884 | 855 | 860 | -2.49% | 16,100 | 89億5017万 | -9.57% |
| 06/02 | 901 | 901 | 862 | 882 | -1.23% | 28,700 | 91億7913万 | -8.03% |
| 06/01 | 881 | 901 | 873 | 893 | +1.36% | 30,700 | 92億9361万 | -7.56% |
| 05/29 | 886 | 915 | 881 | 881 | +1.15% | 31,800 | 91億6872万 | -9.36% |
| 05/28 | 880 | 892 | 864 | 871 | -1.02% | 34,000 | 90億6465万 | -11.3% |
| 05/27 | 892 | 905 | 873 | 880 | -2% | 42,800 | 91億5831万 | -11.02% |
| 05/26 | 920 | 927 | 896 | 898 | -2.07% | 25,500 | 93億4564万 | -9.93% |
| 05/25 | 963 | 963 | 916 | 917 | -3.47% | 25,800 | 95億4338万 | -8.76% |
| 05/22 | 927 | 956 | 927 | 950 | +2.81% | 24,600 | 98億8682万 | -5.85% |
| 05/21 | 913 | 930 | 910 | 924 | +2.33% | 13,400 | 96億1623万 | -8.06% |
| 05/20 | 949 | 949 | 891 | 903 | -3.83% | 35,300 | 93億9768万 | -10.06% |
| 05/19 | 960 | 972 | 939 | 939 | -1.26% | 30,600 | 97億7234万 | -6.47% |
| 05/18 | 921 | 951 | 918 | 951 | +3.26% | 22,700 | 98億9722万 | -5.37% |
| 05/15 | 934 | 954 | 918 | 921 | -1.92% | 23,700 | 95億8501万 | -8.18% |
| 05/14 | 964 | 965 | 937 | 939 | -3.3% | 36,100 | 97億7234万 | -6.19% |
| 05/13 | 966 | 990 | 951 | 971 | +1.15% | 34,100 | 101億537万 | -2.8% |
| 05/12 | 1,020 | 1,020 | 953 | 960 | -5.88% | 87,000 | 99億9089万 | -3.42% |
| 05/11 | 1,038 | 1,047 | 1,020 | 1,020 | -3.13% | 35,300 | 106億1532万 | +3.13% |
| 05/08 | 1,025 | 1,070 | 1,025 | 1,053 | +1.35% | 27,500 | 109億5876万 | +7.34% |
| 05/07 | 1,014 | 1,047 | 1,006 | 1,039 | +4% | 25,700 | 108億1306万 | +7% |
| 05/01 | 1,016 | 1,022 | 984 | 999 | -2.35% | 64,400 | 103億9677万 | +3.74% |
| 04/30 | （IR情報）10:00 ARI、米Anthropic社とBedrockリセラー契約を締結 |
| 04/30 | 999 | 1,232 | 974 | 1,023 | +1.29% | 634,500 | 106億4654万 | +7.01% |
| 04/28 | 1,020 | 1,040 | 1,007 | 1,010 | -2.23% | 25,700 | 105億1125万 | +6.32% |
| 04/27 | 1,043 | 1,049 | 1,010 | 1,033 | -2.36% | 38,500 | 107億5061万 | +9.78% |
| 04/24 | 1,048 | 1,078 | 1,048 | 1,058 | +0.95% | 30,300 | 110億1079万 | +13.52% |
| 04/23 | 1,064 | 1,064 | 1,022 | 1,048 | -1.13% | 49,200 | 109億672万 | +13.67% |
| 04/22 | 1,066 | 1,075 | 1,049 | 1,060 | -0.28% | 47,900 | 110億3161万 | +15.97% |
| 04/21 | 1,103 | 1,111 | 1,057 | 1,063 | -6.01% | 122,500 | 110億6283万 | +17.46% |
| 04/20 | 1,066 | 1,160 | 1,052 | 1,131 | +9.17% | 217,400 | 117億7052万 | +25.95% |
| 04/17 | 1,084 | 1,095 | 1,036 | 1,036 | -4.43% | 113,100 | 107億8183万 | +16.93% |
| 04/16 | 1,057 | 1,121 | 1,051 | 1,084 | -0.18% | 193,600 | 112億8138万 | +23.32% |
| 04/15 | 1,223 | 1,272 | 1,032 | 1,086 | +7.21% | 1,015,500 | 113億219万 | +24.68% |
| 04/14 | 1,013 | 1,013 | 1,013 | 1,013 | +17.38% | 6,400 | 105億4247万 | +17.38% |
| 04/13 | （IR情報）16:05 2026年8月期第2四半期決算説明資料 |
| 04/13 | （IR情報）16:00 2026年8月期第2四半期(中間期)連結業績予想と実績との差異及び通期連結業績予想の修正に関するお知らせ |
| 04/13 | （IR情報）16:00 2026年8月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 04/13 | （IR情報）13:00 ARI、さらなるAIネイティブ組織化に向け、Anthropic社「Claude Code」を全エンジニア・全コンサル標準装備へ |
| 04/13 | 888 | 908 | 861 | 863 | -2.49% | 66,100 | 89億8139万 | +0.7% |
| 04/10 | 940 | 940 | 883 | 885 | -4.32% | 37,200 | 92億1035万 | +3.15% |
| 04/09 | 945 | 945 | 909 | 925 | -2.12% | 41,400 | 96億2664万 | +7.93% |
| 04/08 | 920 | 945 | 896 | 945 | +5% | 29,800 | 98億3478万 | +10.66% |
| 04/07 | 889 | 915 | 887 | 900 | +2.86% | 30,000 | 93億6646万 | +5.88% |
| 04/06 | 905 | 930 | 875 | 875 | -2.23% | 39,400 | 91億628万 | +2.94% |
| 04/03 | 865 | 901 | 851 | 895 | +7.19% | 37,200 | 93億1442万 | +5.05% |
| 04/02 | 845 | 860 | 823 | 835 | -1.88% | 18,700 | 86億8999万 | -2.22% |
| 04/01 | （IR情報）13:00 AI × ロールプレイで「神対応」オペレーターを育成 コンタクトセンター向けサービス「InnovaCall」をリリース |
| 04/01 | 818 | 852 | 818 | 851 | +4.55% | 12,000 | 88億5651万 | -0.58% |
| 03/31 | 803 | 815 | 770 | 814 | +1.37% | 14,500 | 84億7144万 | -5.13% |
| 03/30 | 811 | 816 | 790 | 803 | -5.64% | 25,000 | 83億5696万 | -7.17% |
| 03/27 | 823 | 860 | 815 | 851 | +3.53% | 19,100 | 88億5651万 | -2.52% |
| 03/26 | 860 | 860 | 811 | 822 | -3.97% | 14,700 | 85億5470万 | -6.48% |
| 03/25 | 799 | 871 | 799 | 856 | +7.4% | 26,800 | 89億854万 | -3.39% |
| 03/24 | 822 | 822 | 797 | 797 | +0.63% | 22,100 | 82億9452万 | -10.65% |
| 03/23 | 820 | 820 | 769 | 792 | -2.94% | 32,900 | 82億4229万 | -11.9% |
| 03/19 | 842 | 845 | 816 | 816 | -4.11% | 26,300 | 84億9206万 | -10.23% |
| 03/18 | 848 | 870 | 848 | 851 | +0.35% | 21,200 | 88億5630万 | -7.5% |
| 03/17 | 863 | 870 | 846 | 848 | -2.3% | 19,900 | 88億2508万 | -8.62% |
| 03/16 | 833 | 870 | 833 | 868 | +2.48% | 33,100 | 90億3322万 | -7.26% |
| 03/13 | 836 | 855 | 836 | 847 | -1.4% | 18,000 | 88億1467万 | -10.28% |
| 03/12 | 900 | 900 | 851 | 859 | -2.94% | 18,300 | 89億3956万 | -9.86% |
| 03/11 | 875 | 903 | 875 | 885 | +1.14% | 12,400 | 92億1014万 | -8.29% |
| 03/10 | 878 | 891 | 856 | 875 | +1.39% | 9,700 | 91億607万 | -10.16% |
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。
