| 2026 |
| 06/03 | 808 | 813 | 775 | 789 | -3.43% | 63,900 | 48億1893万 | -13.96% |
| 06/02 | 812 | 831 | 788 | 817 | +0.62% | 32,300 | 49億8995万 | -11.58% |
| 06/01 | 810 | 832 | 799 | 812 | -0.12% | 37,100 | 49億5941万 | -12.78% |
| 05/29 | 820 | 842 | 813 | 813 | +0.37% | 54,800 | 49億6552万 | -13.33% |
| 05/29 | （空売り報告）Nomura International plc 40,200株（0.65%）-0.05% |
| 05/28 | 805 | 811 | 785 | 810 | 0% | 31,000 | 49億4719万 | -14.38% |
| 05/27 | 815 | 819 | 790 | 810 | +0.37% | 32,400 | 49億4719万 | -15.01% |
| 05/26 | 782 | 818 | 774 | 807 | +1.77% | 37,600 | 49億2887万 | -15.94% |
| 05/25 | 815 | 815 | 775 | 793 | -2.7% | 92,800 | 48億4336万 | -17.99% |
| 05/25 | （空売り報告）Nomura International plc 43,300株（0.7%）+0.1% |
| 05/22 | 792 | 829 | 792 | 815 | +2.9% | 61,400 | 49億7773万 | -16.32% |
| 05/21 | 791 | 820 | 783 | 792 | +0.64% | 50,800 | 48億3726万 | -19.1% |
| 05/21 | （空売り報告）Nomura International plc 37,105株（0.6%）+0.07% |
| 05/20 | 862 | 862 | 770 | 787 | -8.49% | 150,500 | 48億672万 | -20.1% |
| 05/20 | （空売り報告）Nomura International plc 32,800株（0.53%）再IN |
| 05/19 | （IR情報）15:30 和洋学園のAX・DX推進に向けたロードマップを策定、変革に向けた運用を開始 |
| 05/19 | 828 | 863 | 820 | 860 | +5.13% | 86,400 | 52億5258万 | -13.22% |
| 05/18 | 865 | 888 | 816 | 818 | -18.2% | 153,800 | 49億9606万 | -17.87% |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算説明資料 |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 1,022 | 1,042 | 981 | 1,000 | -2.15% | 58,600 | 61億765万 | -0.2% |
| 05/14 | 1,080 | 1,080 | 1,021 | 1,022 | -5.55% | 48,300 | 62億4202万 | +2.1% |
| 05/13 | 1,085 | 1,097 | 1,067 | 1,082 | -0.37% | 25,900 | 66億848万 | +8.31% |
| 05/12 | （5%ルール）アセットマネジメントOne（4.3%） |
| 05/12 | 1,143 | 1,144 | 1,086 | 1,086 | -5.15% | 52,900 | 66億3291万 | +9.26% |
| 05/11 | 1,127 | 1,166 | 1,110 | 1,145 | +3.34% | 72,400 | 69億9326万 | +15.66% |
| 05/08 | 1,047 | 1,130 | 1,032 | 1,108 | +5.83% | 87,200 | 67億6728万 | +12.72% |
| 05/07 | 995 | 1,054 | 995 | 1,047 | +5.44% | 79,000 | 63億9471万 | +7.06% |
| 05/01 | 1,010 | 1,016 | 992 | 993 | -1.78% | 27,300 | 60億6490万 | +1.85% |
| 04/30 | （IR情報）15:30 生成AIでデジタル人材の最適配置を実現する「案件マッチングAI」を提供開始 |
| 04/30 | （IR情報）15:30 基幹システムと音声対話を直結し、電話内容から案件を特定して即時回答する生成AIボイスボットを提供開始 |
| 04/30 | 1,004 | 1,015 | 988 | 1,011 | -1.65% | 47,900 | 61億7483万 | +3.8% |
| 04/28 | 943 | 1,030 | 937 | 1,028 | +9.13% | 84,100 | 62億7866万 | +5.65% |
| 04/27 | 950 | 952 | 937 | 942 | -0.11% | 24,300 | 57億5341万 | -2.99% |
| 04/24 | 952 | 962 | 942 | 943 | -1.26% | 49,800 | 57億5951万 | -2.78% |
| 04/23 | 1,003 | 1,006 | 948 | 955 | -3.34% | 62,800 | 58億3280万 | -1.65% |
| 04/22 | 989 | 991 | 982 | 988 | -0.1% | 17,400 | 60億3436万 | +1.44% |
| 04/21 | 1,012 | 1,012 | 984 | 989 | -2.08% | 21,700 | 60億4046万 | +1.44% |
| 04/20 | 999 | 1,010 | 980 | 1,010 | +2.02% | 35,400 | 61億6873万 | +3.48% |
| 04/17 | 987 | 1,001 | 980 | 990 | +0.41% | 22,600 | 60億4657万 | +1.43% |
| 04/16 | 987 | 1,000 | 982 | 986 | +0.72% | 27,700 | 60億2214万 | +0.92% |
| 04/15 | 958 | 990 | 958 | 979 | +1.66% | 45,500 | 59億7939万 | 0% |
| 04/14 | 955 | 968 | 946 | 963 | +2.01% | 34,300 | 58億8167万 | -1.83% |
| 04/13 | 933 | 950 | 927 | 944 | +0.53% | 16,700 | 57億6562万 | -3.77% |
| 04/10 | 948 | 958 | 935 | 939 | -1.05% | 16,000 | 57億3508万 | -4.48% |
| 04/09 | 993 | 993 | 946 | 949 | -4.43% | 49,700 | 57億9616万 | -3.46% |
| 04/08 | 978 | 994 | 973 | 993 | +3.12% | 26,900 | 60億6490万 | +1.22% |
| 04/07 | 964 | 984 | 954 | 963 | 0% | 21,100 | 58億8167万 | -1.73% |
| 04/06 | 980 | 981 | 950 | 963 | -0.93% | 19,000 | 58億8167万 | -1.83% |
| 04/03 | 976 | 987 | 967 | 972 | +0.62% | 8,300 | 59億3663万 | -1.22% |
| 04/02 | 988 | 1,003 | 954 | 966 | -2.72% | 22,500 | 58億9999万 | -1.93% |
| 04/01 | 980 | 997 | 966 | 993 | +2.69% | 15,100 | 60億6490万 | +0.91% |
| 03/31 | 954 | 981 | 951 | 967 | -0.21% | 22,400 | 59億610万 | -1.53% |
| 03/30 | 985 | 985 | 947 | 969 | -1.92% | 32,000 | 59億1831万 | -1.72% |
| 03/27 | （IR情報）15:30 新取締役就任に関するお知らせ |
| 03/27 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 03/27 | （IR情報）15:30 支配株主等に関する事項について |
| 03/27 | 976 | 992 | 958 | 988 | +2.81% | 17,000 | 60億3436万 | -0.2% |
| 03/26 | 998 | 998 | 952 | 961 | -2.24% | 20,200 | 58億6945万 | -3.13% |
| 03/25 | 977 | 1,000 | 977 | 983 | +1.34% | 27,300 | 60億382万 | -1.31% |
| 03/24 | 936 | 970 | 936 | 970 | +4.53% | 29,000 | 59億2442万 | -2.9% |
| 03/23 | 935 | 941 | 910 | 928 | -3.83% | 47,000 | 56億6790万 | -7.66% |
| 03/19 | 1,001 | 1,009 | 965 | 965 | -6.13% | 85,300 | 58億9388万 | -5.21% |
| 03/18 | 1,019 | 1,045 | 1,019 | 1,028 | +0.88% | 25,600 | 62億7866万 | -0.1% |
| 03/17 | 1,017 | 1,027 | 1,011 | 1,019 | +0.89% | 19,500 | 62億2369万 | -1.64% |
| 03/16 | 1,003 | 1,023 | 1,003 | 1,010 | -0.79% | 11,100 | 61億6873万 | -3.07% |
| 03/13 | 996 | 1,018 | 996 | 1,018 | +0.99% | 10,500 | 62億1759万 | -3.05% |
| 03/12 | 1,030 | 1,030 | 997 | 1,008 | -2.23% | 27,400 | 61億5651万 | -4.73% |
| 03/11 | 1,037 | 1,039 | 1,023 | 1,031 | +0.68% | 28,200 | 62億9699万 | -3.46% |
| 03/10 | 1,005 | 1,031 | 992 | 1,024 | +4.7% | 38,200 | 62億5423万 | -4.92% |
| 03/09 | 981 | 981 | 940 | 978 | -1.81% | 52,600 | 59億7328万 | -10.03% |
| 03/06 | 929 | 1,021 | 928 | 996 | +5.96% | 79,900 | 60億8322万 | -9.54% |
| 03/05 | 940 | 966 | 935 | 940 | +3.98% | 50,100 | 57億4119万 | -15.62% |
| 03/04 | 921 | 930 | 878 | 904 | -4.94% | 112,400 | 55億2131万 | -20% |
| 03/03 | 993 | 996 | 951 | 951 | -4.23% | 75,500 | 58億837万 | -17.02% |
| 03/02 | 1,019 | 1,020 | 983 | 993 | -5.34% | 78,000 | 60億6490万 | -14.47% |
| 02/27 | （IR情報）15:30 役員人事に関するお知らせ |
| 02/27 | 1,014 | 1,049 | 992 | 1,049 | +7.26% | 117,100 | 64億692万 | -10.65% |
| 02/26 | （IR情報）15:30 AVILEN、ベルシステム24とAIエージェント実装型のBPOモデル構築を目的とした合弁会社設立に関するお知らせ |
| 02/26 | 956 | 1,010 | 954 | 978 | +2.19% | 65,700 | 59億7328万 | -17.47% |
| 02/25 | 951 | 989 | 951 | 957 | +2.24% | 69,800 | 58億4502万 | -20.18% |
| 02/24 | （IR情報）15:30 新任社外取締役候補者の選任に関するお知らせ |
| 02/24 | 1,070 | 1,070 | 935 | 936 | -12.52% | 169,400 | 57億1676万 | -22.96% |
| 02/20 | 1,057 | 1,081 | 1,041 | 1,070 | +0.66% | 36,000 | 65億3518万 | -13.15% |
| 02/19 | 1,055 | 1,070 | 1,038 | 1,063 | +1.24% | 27,400 | 64億9243万 | -14.62% |
| 02/18 | （IR情報）16:00 京都市職員採用試験におけるAIボイスボットの実証実験に技術協力 |
| 02/18 | 1,051 | 1,074 | 1,050 | 1,050 | -0.94% | 26,500 | 64億1303万 | -16.27% |
| 02/17 | 1,050 | 1,087 | 1,026 | 1,060 | +0.19% | 37,600 | 64億7411万 | -16.21% |
| 02/16 | 1,121 | 1,142 | 1,045 | 1,058 | -5.62% | 171,200 | 64億6189万 | -17.15% |
| 02/13 | （IR情報）15:30 2025年12月期通期決算説明資料 |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,215 | 1,221 | 1,121 | 1,121 | -9.96% | 106,000 | 68億4668万 | -13.03% |
| 02/12 | 1,260 | 1,260 | 1,225 | 1,245 | -0.16% | 30,000 | 76億402万 | -4.08% |
| 02/10 | 1,201 | 1,250 | 1,201 | 1,247 | +5.05% | 35,100 | 76億1624万 | -4.15% |
| 02/09 | 1,197 | 1,197 | 1,161 | 1,187 | +1.71% | 37,300 | 72億4978万 | -8.83% |
| 02/06 | 1,215 | 1,215 | 1,166 | 1,167 | -3.95% | 43,900 | 71億2763万 | -10.78% |
| 02/05 | 1,218 | 1,241 | 1,205 | 1,215 | -0.41% | 28,300 | 74億2079万 | -7.6% |
| 02/04 | 1,253 | 1,263 | 1,220 | 1,220 | -3.71% | 40,200 | 74億5133万 | -7.37% |
| 02/03 | 1,265 | 1,270 | 1,250 | 1,267 | +1.36% | 13,200 | 77億3839万 | -4.16% |
| 02/02 | 1,262 | 1,302 | 1,250 | 1,250 | -2.11% | 35,600 | 76億3456万 | -5.59% |
| 01/30 | 1,308 | 1,312 | 1,273 | 1,277 | -3.18% | 23,700 | 77億9947万 | -3.77% |
| 01/29 | 1,332 | 1,332 | 1,275 | 1,319 | -0.9% | 28,200 | 80億5599万 | -0.6% |
| 01/28 | 1,329 | 1,337 | 1,305 | 1,331 | +0.15% | 19,500 | 81億2928万 | +0.6% |
| 01/27 | 1,315 | 1,329 | 1,311 | 1,329 | +1.06% | 9,700 | 81億1707万 | +0.83% |
| 01/26 | 1,308 | 1,347 | 1,308 | 1,315 | -0.75% | 16,900 | 80億3156万 | +0.08% |
| 01/23 | 1,312 | 1,341 | 1,312 | 1,325 | +1.38% | 9,900 | 80億9264万 | +1.15% |
| 01/22 | 1,330 | 1,330 | 1,305 | 1,307 | -1.43% | 11,200 | 79億8270万 | 0% |
| 01/21 | 1,305 | 1,335 | 1,300 | 1,326 | -0.67% | 27,500 | 80億9853万 | +1.77% |
| 01/20 | 1,351 | 1,359 | 1,330 | 1,335 | -1.91% | 14,700 | 81億5350万 | +2.93% |
| 01/19 | 1,384 | 1,384 | 1,346 | 1,361 | +0.07% | 17,200 | 83億1229万 | +5.18% |
| 01/16 | 1,379 | 1,380 | 1,323 | 1,360 | -1.38% | 26,200 | 83億619万 | +5.67% |
| 01/15 | 1,297 | 1,380 | 1,292 | 1,379 | +6.08% | 64,800 | 84億2223万 | +7.65% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 25,000株（0.4%）-0.1%義務消失 |
| 01/14 | 1,317 | 1,321 | 1,296 | 1,300 | -1.74% | 40,500 | 79億3974万 | +2.04% |
| 01/13 | 1,389 | 1,390 | 1,315 | 1,323 | -2.72% | 74,000 | 80億8021万 | +4.17% |
| 01/09 | 1,382 | 1,392 | 1,348 | 1,360 | -0.8% | 46,100 | 83億619万 | +7.42% |
| 01/08 | 1,330 | 1,389 | 1,330 | 1,371 | +3.08% | 49,900 | 83億7337万 | +8.9% |
| 01/07 | 1,311 | 1,339 | 1,302 | 1,330 | +1.37% | 35,600 | 81億2296万 | +6.15% |
| 01/06 | 1,287 | 1,319 | 1,287 | 1,312 | +1.71% | 25,300 | 80億1303万 | +4.96% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 31,000株（0.5%）再IN |
| 01/05 | 1,330 | 1,330 | 1,272 | 1,290 | -2.71% | 53,900 | 78億7866万 | +3.37% |
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。
