| 2024 |
| 07/26 | 674 | 674 | 654 | 654 | -2.97% | 3,200 | 55億8306万 | -4.25% |
| 07/25 | 675 | 676 | 670 | 674 | +0.6% | 5,600 | 57億5380万 | -1.46% |
| 07/24 | 662 | 670 | 655 | 670 | +1.21% | 6,400 | 57億1965万 | -2.19% |
| 07/23 | 15:00 [開示事項の経過]株式取得(子会社化)に関する株式譲渡契約締結のお知らせ |
| 07/23 | 670 | 670 | 660 | 662 | -1.78% | 2,000 | 56億5136万 | -3.64% |
| 07/22 | 663 | 674 | 663 | 674 | +0.6% | 4,300 | 57億5380万 | -2.18% |
| 07/19 | 674 | 675 | 662 | 670 | +0.6% | 6,200 | 57億1965万 | -3.04% |
| 07/18 | 16:00 株式会社パティオの株式の取得(子会社化)に関するお知らせ |
| 07/18 | 647 | 679 | 647 | 666 | +1.68% | 7,800 | 56億8550万 | -3.9% |
| 07/17 | 660 | 660 | 641 | 655 | -1.21% | 5,100 | 55億9160万 | -5.89% |
| 07/16 | 660 | 663 | 650 | 663 | +0.91% | 2,200 | 56億5989万 | -5.29% |
| 07/12 | 649 | 665 | 649 | 657 | -1.2% | 3,700 | 56億867万 | -6.68% |
| 07/11 | 671 | 671 | 648 | 665 | -0.89% | 7,200 | 56億7697万 | -5.94% |
| 07/10 | 690 | 690 | 657 | 671 | -2.61% | 32,700 | 57億2819万 | -5.49% |
| 07/09 | 690 | 690 | 671 | 689 | -0.14% | 2,800 | 58億8185万 | -3.5% |
| 07/08 | 678 | 692 | 678 | 690 | +0.15% | 3,400 | 58億9039万 | -4.17% |
| 07/05 | 676 | 689 | 675 | 689 | -0.14% | 10,100 | 58億8185万 | -5.62% |
| 07/04 | 15:00 新株予約権の放棄に関するお知らせ |
| 07/04 | 677 | 695 | 677 | 690 | +0.44% | 19,100 | 58億9039万 | -5.99% |
| 07/03 | 700 | 701 | 680 | 687 | -2.97% | 10,000 | 58億6478万 | -6.91% |
| 07/02 | 709 | 709 | 701 | 708 | -0.84% | 4,800 | 60億4405万 | -4.71% |
| 07/01 | 701 | 714 | 700 | 714 | +1.42% | 11,400 | 60億9527万 | -4.55% |
| 06/28 | 15:00 資金の借入(新規)に関するお知らせ |
| 06/28 | 697 | 704 | 697 | 704 | +0.43% | 2,800 | 60億990万 | -6.51% |
| 06/27 | 690 | 720 | 680 | 701 | +0.14% | 23,200 | 59億8429万 | -7.52% |
| 06/26 | 710 | 710 | 690 | 700 | -0.57% | 4,000 | 59億7576万 | -8.62% |
| 06/25 | 698 | 708 | 691 | 704 | +0.86% | 5,600 | 60億990万 | -8.81% |
| 06/24 | 711 | 711 | 688 | 698 | -1.55% | 10,300 | 59億5868万 | -10.28% |
| 06/21 | 699 | 710 | 690 | 709 | +1.43% | 7,500 | 60億5259万 | -9.8% |
| 06/20 | 696 | 704 | 690 | 699 | +0.43% | 9,100 | 59億6722万 | -11.74% |
| 06/19 | 704 | 707 | 692 | 696 | -2.11% | 18,700 | 59億4161万 | -12.89% |
| 06/18 | 707 | 717 | 699 | 711 | -0.42% | 7,600 | 60億6966万 | -11.68% |
| 06/17 | 723 | 723 | 705 | 714 | +0.14% | 3,800 | 60億9527万 | -12.39% |
| 06/14 | 701 | 724 | 701 | 713 | -3.52% | 10,700 | 60億8673万 | -13.58% |
| 06/13 | 742 | 742 | 725 | 739 | +0.54% | 5,600 | 63億869万 | -11.5% |
| 06/12 | 751 | 751 | 731 | 735 | -2% | 4,800 | 62億7454万 | -13.02% |
| 06/11 | 757 | 759 | 740 | 750 | -1.45% | 7,100 | 64億260万 | -12.18% |
| 06/10 | 749 | 762 | 710 | 761 | +2.42% | 20,700 | 64億9650万 | -11.92% |
| 06/07 | 725 | 753 | 725 | 743 | +1.64% | 9,300 | 63億4284万 | -14.79% |
| 06/06 | 782 | 782 | 731 | 731 | -6.64% | 31,900 | 62億4040万 | -17.03% |
| 06/05 | 843 | 847 | 783 | 783 | -5.43% | 42,800 | 66億8431万 | -12.02% |
| 06/04 | 893 | 894 | 823 | 828 | -12.38% | 168,200 | 70億6847万 | -7.69% |
| 06/03 | 799 | 945 | 795 | 945 | +18.87% | 45,800 | 80億6727万 | +4.65% |
| 05/31 | 783 | 799 | 775 | 795 | +0.63% | 4,900 | 67億8675万 | -12.25% |
| 05/30 | 795 | 800 | 777 | 790 | -2.47% | 16,300 | 67億4407万 | -13.47% |
| 05/29 | 813 | 819 | 796 | 810 | -1.1% | 5,200 | 69億1480万 | -12.05% |
| 05/28 | 824 | 838 | 816 | 819 | -2.38% | 3,400 | 69億9163万 | -11.56% |
| 05/27 | 841 | 841 | 805 | 839 | -0.71% | 14,900 | 71億6237万 | -9.88% |
| 05/24 | 853 | 860 | 843 | 845 | -4.3% | 4,000 | 72億1359万 | -9.82% |
| 05/23 | 884 | 884 | 883 | 883 | +3.15% | 200 | 75億3799万 | -6.26% |
| 05/22 | 850 | 860 | 850 | 856 | -1.04% | 2,700 | 73億750万 | -9.51% |
| 05/21 | 880 | 880 | 865 | 865 | -1.7% | 200 | 73億8433万 | -9.04% |
| 05/20 | 895 | 895 | 860 | 880 | +1.73% | 5,000 | 75億1238万 | -7.95% |
| 05/17 | 857 | 879 | 841 | 865 | -1.7% | 10,300 | 73億8433万 | -9.99% |
| 05/16 | 869 | 893 | 849 | 880 | +4.27% | 6,000 | 75億1238万 | -8.9% |
| 05/15 | 930 | 932 | 842 | 844 | -11.72% | 24,300 | 72億505万 | -12.81% |
| 05/14 | 15:00 2024年12月期第1四半期決算説明資料 |
| 05/14 | 15:00 2024年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/14 | 955 | 975 | 955 | 956 | -1.95% | 5,000 | 81億6118万 | -1.95% |
| 05/13 | 955 | 975 | 951 | 975 | +0.72% | 7,000 | 83億2338万 | -0.31% |
| 05/10 | 975 | 976 | 960 | 968 | -0.72% | 2,000 | 82億6362万 | -1.12% |
| 05/09 | 971 | 981 | 966 | 975 | +0.1% | 3,500 | 83億2338万 | -0.61% |
| 05/08 | 988 | 998 | 971 | 974 | -1.42% | 8,500 | 83億1484万 | -0.92% |
| 05/07 | 960 | 998 | 958 | 988 | +3.24% | 6,400 | 84億3435万 | 0% |
| 05/02 | 955 | 960 | 951 | 957 | -1.44% | 1,800 | 81億6971万 | -3.33% |
| 05/01 | 950 | 971 | 950 | 971 | +1.68% | 3,600 | 82億8923万 | -2.41% |
| 04/30 | 953 | 965 | 950 | 955 | -0.31% | 5,100 | 81億5264万 | -4.69% |
| 04/26 | 990 | 990 | 955 | 958 | -3.62% | 10,900 | 81億7825万 | -5.24% |
| 04/25 | 985 | 997 | 972 | 994 | -0.2% | 10,300 | 84億8557万 | -2.17% |
| 04/24 | 15:00 IRメール配信サービス開始のお知らせ |
| 04/24 | 974 | 1,010 | 974 | 996 | +0.71% | 8,300 | 85億265万 | -2.26% |
| 04/23 | 970 | 989 | 962 | 989 | +1.44% | 7,500 | 84億4289万 | -3.32% |
| 04/22 | 961 | 975 | 941 | 975 | +2.52% | 6,300 | 83億2338万 | -5.06% |
| 04/19 | 948 | 963 | 921 | 951 | +0.32% | 9,900 | 81億1849万 | -7.67% |
| 04/18 | 964 | 970 | 940 | 948 | -1.86% | 6,100 | 80億9288万 | -8.41% |
| 04/17 | 981 | 981 | 935 | 966 | -1.43% | 10,600 | 82億4654万 | -7.12% |
| 04/16 | 985 | 1,029 | 971 | 980 | -0.71% | 11,100 | 83億6606万 | -6.22% |
| 04/15 | 970 | 987 | 960 | 987 | +1.54% | 4,400 | 84億2582万 | -5.82% |
| 04/12 | 1,000 | 1,000 | 972 | 972 | -2.41% | 4,800 | 82億9776万 | -7.6% |
| 04/11 | 995 | 1,002 | 983 | 996 | -1.19% | 7,200 | 85億265万 | -5.77% |
| 04/10 | 971 | 1,061 | 971 | 1,008 | +2.75% | 28,400 | 86億509万 | -5.08% |
| 04/09 | 939 | 981 | 935 | 981 | +4.58% | 17,100 | 83億7303万 | -8.06% |
| 04/08 | 992 | 1,012 | 910 | 938 | -8.04% | 29,300 | 80億751万 | -12.66% |
| 04/05 | 1,033 | 1,039 | 979 | 1,020 | -1.92% | 15,100 | 87億753万 | -5.73% |
| 04/04 | 990 | 1,050 | 990 | 1,040 | +5.16% | 11,800 | 88億7827万 | -4.59% |
| 04/03 | 1,012 | 1,012 | 986 | 989 | -2.27% | 10,800 | 84億4289万 | -10.01% |
| 04/02 | 1,025 | 1,040 | 994 | 1,012 | -1.84% | 14,100 | 86億3924万 | -8.58% |
| 04/01 | 12:00 定額カルモくん、長期自動車リースに対応した「カルモ あんしん自動車保険」を4月1日から提供開始 |
| 04/01 | 1,139 | 1,139 | 1,017 | 1,031 | -5.33% | 8,400 | 88億144万 | -7.62% |
| 03/29 | 15:00 事業計画及び成長可能性に関する事項 |
| 03/29 | 1,040 | 1,125 | 1,040 | 1,089 | +4.41% | 10,400 | 92億9657万 | -3.03% |
| 03/28 | 1,076 | 1,080 | 1,030 | 1,043 | -4.66% | 8,500 | 89億388万 | -7.62% |
| 03/27 | 1,136 | 1,145 | 1,080 | 1,094 | -4.12% | 16,100 | 93億3925万 | -3.78% |
| 03/26 | 1,180 | 1,218 | 1,136 | 1,141 | -3.31% | 26,300 | 97億4048万 | -0.17% |
| 03/25 | 1,110 | 1,272 | 1,105 | 1,180 | +9.97% | 118,900 | 100億7342万 | +3.69% |
| 03/22 | 15:00 ナイル、「生成AIコンサルティング」サービス拡充から1ヶ月で複数社に導入決定 |
| 03/22 | 1,059 | 1,074 | 1,028 | 1,073 | +0.66% | 4,300 | 91億5998万 | -5.13% |
| 03/21 | 1,093 | 1,111 | 1,035 | 1,066 | -4.05% | 14,500 | 90億9852万 | -5.41% |
| 03/19 | 1,108 | 1,149 | 1,088 | 1,111 | +1.74% | 17,800 | 94億8260万 | -1.77% |
| 03/18 | 1,049 | 1,098 | 1,047 | 1,092 | +4% | 11,900 | 93億2043万 | -3.45% |
| 03/15 | 1,050 | 1,054 | 1,030 | 1,050 | -0.94% | 6,700 | 89億6196万 | -6.91% |
| 03/14 | 1,078 | 1,094 | 1,002 | 1,060 | -1.67% | 9,000 | 90億4731万 | -5.78% |
| 03/13 | 1,094 | 1,107 | 1,044 | 1,078 | -1.37% | 15,700 | 92億94万 | -4.01% |
| 03/12 | 1,036 | 1,093 | 1,022 | 1,093 | +4.19% | 5,300 | 93億2897万 | -2.5% |
| 03/11 | 1,070 | 1,092 | 1,016 | 1,049 | -4.03% | 17,100 | 89億5342万 | -5.92% |
| 03/08 | 1,100 | 1,151 | 1,093 | 1,093 | -0.36% | 19,300 | 93億2897万 | -1.62% |
| 03/07 | 1,124 | 1,146 | 1,074 | 1,097 | -2.4% | 18,600 | 93億6311万 | -0.81% |
| 03/06 | 1,126 | 1,176 | 1,108 | 1,124 | -1.58% | 44,400 | 95億9356万 | +2% |
| 03/05 | 1,150 | 1,160 | 1,101 | 1,142 | 0% | 15,900 | 97億4719万 | +4.2% |
| 03/04 | 1,136 | 1,148 | 1,117 | 1,142 | +0.35% | 10,900 | 97億4719万 | +4.87% |
| 03/01 | 1,206 | 1,237 | 1,137 | 1,138 | -7.7% | 29,600 | 97億1305万 | +5.08% |
| 02/29 | 1,245 | 1,265 | 1,223 | 1,233 | -1.36% | 17,200 | 105億2390万 | +14.38% |
| 02/28 | 1,201 | 1,250 | 1,163 | 1,250 | +4.6% | 27,800 | 106億6900万 | +17.26% |
| 02/27 | 1,233 | 1,256 | 1,185 | 1,195 | -2.85% | 14,500 | 101億9956万 | +13.49% |
| 02/26 | 1,205 | 1,250 | 1,185 | 1,230 | +2.16% | 30,200 | 104億9829万 | +18.04% |
| 02/22 | 1,280 | 1,280 | 1,189 | 1,204 | -3.99% | 41,400 | 102億7638万 | +17.12% |
| 02/21 | 1,224 | 1,255 | 1,186 | 1,254 | +1.7% | 36,100 | 107億314万 | +23.43% |
| 02/20 | 1,260 | 1,358 | 1,205 | 1,233 | -1.36% | 153,000 | 105億2390万 | +22.93% |
| 02/19 | 1,050 | 1,320 | 1,031 | 1,250 | +22.55% | 271,900 | 106億6900万 | +26.26% |
| 02/16 | 1,009 | 1,048 | 965 | 1,020 | +1.9% | 60,400 | 87億590万 | +4.4% |
| 02/15 | 996 | 1,026 | 965 | 1,001 | +2.67% | 42,700 | 85億4373万 | +2.67% |
| 02/14 | 1,038 | 1,059 | 955 | 975 | -15.8% | 100,600 | 83億2182万 | +0.31% |
| 02/13 | 15:00 2023年12月期決算説明資料 |
| 02/13 | 15:00 2023年12月期決算短信〔日本基準〕(非連結) |
| 02/13 | 1,147 | 1,160 | 1,102 | 1,158 | +3.12% | 72,300 | 98億8376万 | +19.26% |
| 02/09 | 1,023 | 1,176 | 1,023 | 1,123 | +11.63% | 213,400 | 95億8502万 | +16.61% |
| 02/08 | 1,000 | 1,038 | 970 | 1,006 | +1.82% | 52,700 | 85億8641万 | +4.79% |
| 02/07 | 1,010 | 1,010 | 965 | 988 | -2.18% | 13,300 | 84億3277万 | +2.81% |
| 02/06 | 1,000 | 1,017 | 975 | 1,010 | 0% | 23,500 | 86億2055万 | +5.54% |
| 02/05 | 972 | 1,011 | 953 | 1,010 | +5.21% | 47,800 | 86億2055万 | +5.87% |
| 02/02 | 946 | 970 | 943 | 960 | +1.69% | 22,600 | 81億9379万 | +1.05% |
| 02/01 | 960 | 960 | 938 | 944 | -1.05% | 18,200 | 80億5722万 | -0.42% |
| 01/31 | 1,007 | 1,007 | 950 | 954 | -5.45% | 22,700 | 81億4258万 | +0.21% |
| 01/30 | 969 | 1,009 | 925 | 1,009 | +4.13% | 51,100 | 86億1201万 | +5.32% |
| 01/29 | 961 | 969 | 940 | 969 | +0.94% | 12,000 | 82億7060万 | +0.1% |
| 01/26 | 983 | 986 | 957 | 960 | -3.32% | 30,400 | 81億9379万 | - |
| 01/25 | 1,010 | 1,011 | 972 | 993 | -1.68% | 42,000 | 84億7545万 | - |
| 01/24 | 959 | 1,029 | 932 | 1,010 | +5.65% | 163,800 | 86億2055万 | - |
| 01/23 | 935 | 956 | 920 | 956 | +3.91% | 46,000 | 81億5965万 | - |
| 01/22 | 903 | 940 | 900 | 920 | +2% | 17,600 | 78億5238万 | - |
| 01/19 | 905 | 919 | 896 | 902 | +0.11% | 26,500 | 76億9875万 | - |
| 01/18 | 930 | 930 | 890 | 901 | -0.11% | 31,400 | 76億9021万 | - |
| 01/17 | 917 | 917 | 889 | 902 | -1.64% | 36,500 | 76億9875万 | - |
| 01/16 | 924 | 928 | 917 | 917 | -0.76% | 17,600 | 78億2677万 | - |
| 01/15 | 929 | 931 | 920 | 924 | +0.43% | 14,900 | 78億8652万 | - |
| 01/12 | 942 | 942 | 920 | 920 | -3.77% | 27,300 | 78億5238万 | - |
| 01/11 | 933 | 956 | 924 | 956 | +2.91% | 22,600 | 81億5965万 | - |
| 01/10 | 958 | 958 | 925 | 929 | -3.23% | 41,400 | 79億2920万 | - |
| 01/09 | 965 | 970 | 922 | 960 | -0.1% | 53,200 | 81億9379万 | - |
| 01/05 | 1,005 | 1,014 | 961 | 961 | -6.43% | 94,800 | 82億232万 | - |
| 01/04 | 1,032 | 1,034 | 998 | 1,027 | -0.58% | 105,100 | 87億6565万 | - |
| 2023 |
| 12/29 | 912 | 1,049 | 902 | 1,033 | +13.52% | 449,000 | 88億1686万 | - |
| 12/28 | 940 | 986 | 902 | 910 | -0.55% | 122,800 | 77億6703万 | - |
| 12/27 | 910 | 931 | 883 | 915 | -1.08% | 180,700 | 78億970万 | - |
| 12/26 | 900 | 979 | 892 | 925 | +1.09% | 188,000 | 78億9506万 | - |
| 12/25 | 1,014 | 1,030 | 911 | 915 | -11.17% | 199,200 | 78億970万 | - |
| 12/22 | 1,070 | 1,098 | 1,000 | 1,030 | -6.53% | 210,300 | 87億9125万 | - |
| 12/21 | 1,230 | 1,234 | 1,102 | 1,102 | -12.54% | 259,000 | 94億579万 | - |
| 12/20 | 18:00 第三者割当増資の結果に関するお知らせ |
| 12/20 | 1,540 | 1,540 | 1,200 | 1,260 | 0% | 1,088,300 | 107億5435万 | - |
| 12/20 | 8:00 事業計画及び成長可能性に関する事項 |
| 12/20 | 8:00 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
