| 2026 |
| 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 | 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 | 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 | 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 | 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 | 15:30 2025年12月期通期決算説明資料 |
| 02/13 | 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% |
| 01/14 | 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% |
| 01/05 | 1,330 | 1,330 | 1,272 | 1,290 | -2.71% | 53,900 | 78億7866万 | +3.37% |
| 2025 |
| 12/30 | 1,330 | 1,330 | 1,286 | 1,326 | -0.67% | 48,900 | 80億9853万 | +6.42% |
| 12/29 | 1,345 | 1,361 | 1,306 | 1,335 | +3.89% | 58,200 | 81億5350万 | +7.49% |
| 12/26 | 11:00 AVILEN、神戸市とAI活用による生産性向上に向けた連携協定を締結 |
| 12/26 | 1,342 | 1,343 | 1,278 | 1,285 | -3.89% | 61,900 | 78億4812万 | +3.71% |
| 12/25 | 1,327 | 1,359 | 1,320 | 1,337 | +0.75% | 39,800 | 81億6571万 | +8.08% |
| 12/24 | 1,313 | 1,340 | 1,301 | 1,327 | +0.08% | 39,700 | 81億464万 | +7.71% |
| 12/23 | 1,255 | 1,326 | 1,255 | 1,326 | +5.66% | 60,700 | 80億9853万 | +7.98% |
| 12/22 | 1,239 | 1,255 | 1,221 | 1,255 | +2.87% | 49,000 | 76億6490万 | +2.45% |
| 12/19 | 1,230 | 1,240 | 1,214 | 1,220 | 0% | 20,500 | 74億5114万 | -0.81% |
| 12/18 | 1,198 | 1,240 | 1,191 | 1,220 | -0.49% | 31,400 | 74億5114万 | -1.29% |
| 12/17 | 1,232 | 1,270 | 1,216 | 1,226 | +1.49% | 58,300 | 74億8778万 | -1.29% |
| 12/16 | 1,248 | 1,252 | 1,198 | 1,208 | -4.28% | 97,000 | 73億7785万 | -2.97% |
| 12/15 | 10:00 AVILEN、ベルシステム24・伊藤忠商事とAIエージェント共創支援に関する業務提携契約を締結 |
| 12/15 | 1,199 | 1,470 | 1,197 | 1,262 | +5.78% | 1,018,800 | 77億765万 | +1.04% |
| 12/12 | 1,220 | 1,235 | 1,189 | 1,193 | +0.25% | 35,400 | 72億8623万 | -4.56% |
| 12/11 | 1,241 | 1,241 | 1,189 | 1,190 | -4.42% | 21,900 | 72億6791万 | -5.1% |
| 12/10 | 1,188 | 1,245 | 1,188 | 1,245 | +4.8% | 57,200 | 76億382万 | -1.03% |
| 12/09 | 1,208 | 1,213 | 1,185 | 1,188 | -2.3% | 17,500 | 72億5570万 | -5.71% |
| 12/08 | 1,194 | 1,218 | 1,194 | 1,216 | +1.76% | 19,100 | 74億2671万 | -3.8% |
| 12/05 | 1,195 | 1,212 | 1,190 | 1,195 | -0.75% | 21,600 | 72億9845万 | -5.61% |
| 12/04 | 1,202 | 1,228 | 1,196 | 1,204 | -2.27% | 27,900 | 73億5342万 | -5.05% |
| 12/03 | 1,199 | 1,247 | 1,185 | 1,232 | +4.32% | 84,700 | 75億2443万 | -3.22% |
| 12/02 | 1,225 | 1,230 | 1,180 | 1,181 | -3.98% | 38,300 | 72億1294万 | -7.59% |
| 12/01 | 1,267 | 1,269 | 1,217 | 1,230 | -0.57% | 29,300 | 75億1221万 | -4.28% |
| 11/28 | 1,273 | 1,277 | 1,236 | 1,237 | -2.83% | 23,900 | 75億5496万 | -4.11% |
| 11/27 | 1,232 | 1,278 | 1,232 | 1,273 | +2.25% | 36,100 | 77億7483万 | -1.77% |
| 11/26 | 1,228 | 1,245 | 1,221 | 1,245 | +1.38% | 24,600 | 76億382万 | -4.23% |
| 11/25 | 1,258 | 1,258 | 1,198 | 1,228 | -2.31% | 34,700 | 75億 | -5.9% |
| 11/21 | 1,200 | 1,257 | 1,199 | 1,257 | +2.61% | 26,400 | 76億7711万 | -3.9% |
| 11/20 | 1,234 | 1,247 | 1,218 | 1,225 | +1.24% | 15,900 | 74億8167万 | -6.56% |
| 11/19 | 1,221 | 1,254 | 1,189 | 1,210 | -1.94% | 52,900 | 73億9006万 | -7.98% |
| 11/18 | 1,262 | 1,263 | 1,221 | 1,234 | -2.14% | 84,200 | 75億3664万 | -6.44% |
| 11/17 | 1,280 | 1,299 | 1,228 | 1,261 | -8.56% | 118,800 | 77億154万 | -4.76% |
| 11/14 | 15:30 2025年12月期第3四半期決算説明資料 |
| 11/14 | 15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 1,350 | 1,396 | 1,318 | 1,379 | +2.07% | 111,900 | 84億2223万 | +3.61% |
| 11/13 | 1,380 | 1,386 | 1,331 | 1,351 | -1.46% | 33,300 | 82億5122万 | +1.43% |
| 11/12 | 1,314 | 1,371 | 1,314 | 1,371 | +4.66% | 22,700 | 83億7337万 | +2.77% |
| 11/11 | 1,301 | 1,316 | 1,295 | 1,310 | +0.69% | 12,500 | 80億81万 | -1.95% |
| 11/10 | 1,321 | 1,321 | 1,287 | 1,301 | +0.77% | 13,700 | 79億4584万 | -2.84% |
| 11/07 | 1,287 | 1,300 | 1,281 | 1,291 | -0.69% | 13,800 | 78億8477万 | -3.66% |
| 11/06 | 1,295 | 1,322 | 1,289 | 1,300 | +0.93% | 23,600 | 79億3974万 | -3.2% |
| 11/05 | 1,276 | 1,292 | 1,238 | 1,288 | -0.08% | 23,500 | 78億6645万 | -4.66% |
| 11/04 | 1,300 | 1,314 | 1,270 | 1,289 | +0.08% | 23,500 | 78億7255万 | -5.08% |
| 10/31 | 1,274 | 1,300 | 1,267 | 1,288 | +1.82% | 19,700 | 78億6645万 | -5.64% |
| 10/30 | 1,253 | 1,285 | 1,250 | 1,265 | +0.24% | 38,100 | 77億2597万 | -7.8% |
| 10/29 | 15:00 AVILEN、FusicとAIインテグレーション分野で戦略的業務提携 |
| 10/29 | 1,301 | 1,310 | 1,262 | 1,262 | -3.66% | 58,000 | 77億765万 | -8.55% |
| 10/28 | 1,347 | 1,347 | 1,308 | 1,310 | -3.53% | 23,700 | 80億81万 | -5.69% |
| 10/27 | 1,355 | 1,379 | 1,345 | 1,358 | +0.59% | 20,200 | 82億9397万 | -2.65% |
| 10/24 | 1,376 | 1,376 | 1,347 | 1,350 | -0.44% | 28,200 | 82億4511万 | -3.5% |
| 10/23 | 1,375 | 1,395 | 1,356 | 1,356 | -3.21% | 21,100 | 82億8176万 | -3.42% |
| 10/22 | 1,388 | 1,407 | 1,363 | 1,401 | +1.6% | 22,500 | 85億5659万 | -0.57% |
| 10/21 | 1,367 | 1,389 | 1,347 | 1,379 | +0.88% | 38,200 | 84億2223万 | -2.2% |
| 10/20 | 1,311 | 1,371 | 1,311 | 1,367 | +5.4% | 32,400 | 83億4894万 | -3.12% |
| 10/17 | 1,321 | 1,321 | 1,290 | 1,297 | -1.82% | 39,500 | 79億2141万 | -8.21% |
| 10/16 | 1,345 | 1,346 | 1,310 | 1,321 | -1.78% | 46,500 | 80億6799万 | -6.77% |
| 10/15 | 10:00 京都市とのAIボイスボットの簡易PoCで97.8%の精度を実現 |
| 10/15 | 1,302 | 1,355 | 1,302 | 1,345 | +4.1% | 26,100 | 82億1457万 | -5.28% |
| 10/14 | 11:00 グロース・キャピタル主催「Growth IR Seminar」登壇のお知らせ |
| 10/14 | 1,340 | 1,351 | 1,286 | 1,292 | -5.35% | 59,600 | 78億9088万 | -9.14% |
| 10/10 | 1,400 | 1,408 | 1,365 | 1,365 | -4.55% | 35,700 | 83億3672万 | -4.28% |
| 10/09 | 11:00 「自動応答AIオペレーター」を提供開始 |
| 10/09 | 1,409 | 1,439 | 1,400 | 1,430 | +1.49% | 39,600 | 87億3371万 | +0.21% |
| 10/08 | 1,408 | 1,430 | 1,389 | 1,409 | +0.07% | 24,100 | 86億545万 | -1.12% |
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。
