| 2026 |
| 06/24 | 976 | 990 | 976 | 989 | +1.23% | 4,500 | 36億8649万 | +2.38% |
| 06/23 | 986 | 986 | 976 | 977 | -0.91% | 4,300 | 36億4176万 | +1.35% |
| 06/22 | 986 | 992 | 986 | 986 | -0.5% | 4,800 | 36億7531万 | +2.39% |
| 06/19 | 990 | 997 | 990 | 991 | +0.1% | 2,500 | 36億9395万 | +3.12% |
| 06/18 | 990 | 997 | 990 | 990 | 0% | 6,400 | 36億9022万 | +2.7% |
| 06/18 | （IR情報）9:00 名古屋営業所開設のお知らせ |
| 06/17 | 991 | 1,000 | 990 | 990 | -1% | 2,700 | 36億9022万 | +2.27% |
| 06/16 | 1,010 | 1,010 | 991 | 1,000 | -2.82% | 5,800 | 37億2750万 | +2.99% |
| 06/15 | 1,028 | 1,029 | 990 | 1,029 | +2.59% | 32,400 | 38億3559万 | +5.65% |
| 06/12 | 1,012 | 1,015 | 996 | 1,003 | +0.6% | 9,500 | 37億3868万 | +2.66% |
| 06/12 | （IR情報）8:00 中間配当の実施及び配当予想の修正に関するお知らせ |
| 06/11 | 992 | 1,005 | 992 | 997 | -0.3% | 20,300 | 37億1631万 | +1.73% |
| 06/10 | 995 | 1,008 | 988 | 1,000 | +0.4% | 11,400 | 37億2750万 | +1.73% |
| 06/09 | 1,013 | 1,028 | 980 | 996 | -1.29% | 20,000 | 37億1259万 | +1.01% |
| 06/08 | 980 | 1,085 | 970 | 1,009 | +7.91% | 71,300 | 37億6104万 | +2.02% |
| 06/05 | 930 | 935 | 919 | 935 | +0.97% | 5,200 | 34億8521万 | -5.75% |
| 06/04 | 930 | 933 | 925 | 926 | -0.11% | 5,200 | 34億5166万 | -7.12% |
| 06/03 | 925 | 936 | 924 | 927 | -0.96% | 2,500 | 34億5539万 | -7.58% |
| 06/02 | 940 | 940 | 925 | 936 | 0% | 2,500 | 34億8894万 | -7.14% |
| 06/01 | 932 | 940 | 932 | 936 | -0.11% | 3,000 | 34億8894万 | -7.6% |
| 05/29 | 945 | 945 | 930 | 937 | -0.32% | 3,600 | 34億9266万 | -8.05% |
| 05/28 | （IR情報）16:30 会社説明会開催のお知らせ（6月26日開催） |
| 05/28 | 927 | 940 | 927 | 940 | +1.51% | 1,300 | 35億385万 | -8.29% |
| 05/27 | 932 | 932 | 912 | 926 | +0.54% | 6,600 | 34億5166万 | -10.18% |
| 05/26 | 932 | 932 | 916 | 921 | -0.86% | 5,400 | 34億3302万 | -11.27% |
| 05/26 | （IR情報）8:00 「ServiceNow 関連サービス強化」についてのお知らせ |
| 05/25 | 931 | 932 | 929 | 929 | 0% | 3,000 | 34億6284万 | -11.02% |
| 05/22 | 941 | 941 | 926 | 929 | -2.11% | 5,400 | 34億6284万 | -11.61% |
| 05/21 | 945 | 950 | 931 | 949 | +1.06% | 5,000 | 35億3739万 | -10.3% |
| 05/20 | 950 | 951 | 925 | 939 | -1.05% | 13,400 | 35億12万 | -11.75% |
| 05/19 | 946 | 963 | 943 | 949 | +0.32% | 8,900 | 35億3739万 | -11.31% |
| 05/18 | 951 | 975 | 925 | 946 | -11.84% | 36,500 | 35億2621万 | -12.08% |
| 05/15 | （IR情報）17:00 2026年12月期第1四半期決算補足説明資料 |
| 05/15 | （IR情報）17:00 2026年12月期第1四半期決算短[日本基準](連結) |
| 05/15 | 1,085 | 1,092 | 1,070 | 1,073 | -0.28% | 8,200 | 39億9960万 | -0.83% |
| 05/14 | 1,076 | 1,076 | 1,076 | 1,076 | 0% | 300 | 40億1079万 | -0.65% |
| 05/13 | 1,076 | 1,082 | 1,073 | 1,076 | +0.19% | 4,700 | 40億1079万 | -0.65% |
| 05/12 | （IR情報）10:00 「企業向けIT研修サービス」を提供開始のお知らせ |
| 05/12 | 1,083 | 1,090 | 1,074 | 1,074 | -1.1% | 7,600 | 40億333万 | -0.74% |
| 05/11 | 1,080 | 1,094 | 1,080 | 1,086 | +0.65% | 5,200 | 40億4806万 | +0.28% |
| 05/08 | 1,080 | 1,084 | 1,075 | 1,079 | +0.09% | 3,800 | 40億2197万 | -0.19% |
| 05/07 | 1,080 | 1,082 | 1,075 | 1,078 | +0.75% | 4,100 | 40億1824万 | -0.09% |
| 05/01 | 1,085 | 1,085 | 1,070 | 1,070 | -1.47% | 2,200 | 39億8842万 | -0.83% |
| 04/30 | 1,097 | 1,098 | 1,061 | 1,086 | -0.09% | 12,600 | 40億4806万 | +0.74% |
| 04/28 | 1,050 | 1,087 | 1,050 | 1,087 | +3.52% | 3,300 | 40億5179万 | +1.02% |
| 04/27 | （IR情報）16:30 会社説明会開催のお知らせ(5月26日開催) |
| 04/27 | 1,068 | 1,068 | 1,050 | 1,050 | -1.59% | 2,700 | 39億1387万 | -2.23% |
| 04/24 | 1,060 | 1,074 | 1,060 | 1,067 | +0.76% | 2,700 | 39億7724万 | -0.47% |
| 04/23 | 1,071 | 1,074 | 1,053 | 1,059 | -1.12% | 4,900 | 39億4742万 | -1.03% |
| 04/22 | 1,080 | 1,080 | 1,060 | 1,071 | -1.47% | 3,100 | 39億9215万 | +0.09% |
| 04/21 | 1,078 | 1,099 | 1,076 | 1,087 | +0.56% | 2,200 | 40億5179万 | +1.68% |
| 04/20 | 1,081 | 1,091 | 1,081 | 1,081 | -0.18% | 1,800 | 40億2942万 | +1.31% |
| 04/17 | 1,093 | 1,096 | 1,083 | 1,083 | -1.28% | 3,900 | 40億3688万 | +1.59% |
| 04/16 | 1,086 | 1,097 | 1,085 | 1,097 | +1.01% | 4,000 | 40億8906万 | +3% |
| 04/15 | 1,085 | 1,087 | 1,085 | 1,086 | -2.07% | 900 | 40億4806万 | +1.97% |
| 04/14 | 1,105 | 1,110 | 1,092 | 1,109 | +1.28% | 6,700 | 41億3379万 | +4.23% |
| 04/13 | 1,081 | 1,099 | 1,080 | 1,095 | +0.64% | 6,500 | 40億8161万 | +3.11% |
| 04/10 | 1,092 | 1,098 | 1,085 | 1,088 | -0.37% | 5,900 | 40億5552万 | +2.45% |
| 04/09 | 1,099 | 1,108 | 1,092 | 1,092 | -0.64% | 1,400 | 40億7043万 | +2.73% |
| 04/08 | 1,092 | 1,110 | 1,078 | 1,099 | +0.64% | 6,100 | 40億9652万 | +3.48% |
| 04/07 | 1,106 | 1,110 | 1,091 | 1,092 | -1.27% | 6,000 | 40億7043万 | +2.82% |
| 04/06 | 1,083 | 1,108 | 1,083 | 1,106 | +2.12% | 8,500 | 41億2261万 | +4.14% |
| 04/03 | 1,057 | 1,088 | 1,057 | 1,083 | +2.46% | 9,200 | 40億3688万 | +1.69% |
| 04/02 | 1,073 | 1,073 | 1,049 | 1,057 | -1.67% | 9,900 | 39億3996万 | -0.94% |
| 04/01 | 1,064 | 1,075 | 1,035 | 1,075 | +2.19% | 6,400 | 40億706万 | +0.56% |
| 03/31 | （IR情報）11:00 会社説明会開催のお知らせ(4月28日開催) |
| 03/31 | 1,078 | 1,078 | 1,037 | 1,052 | +1.64% | 15,700 | 39億2133万 | -1.77% |
| 03/30 | 1,026 | 1,054 | 1,026 | 1,035 | -1.99% | 16,600 | 38億5796万 | -3.72% |
| 03/27 | 1,049 | 1,060 | 1,024 | 1,056 | +0.67% | 5,500 | 39億3624万 | -2.22% |
| 03/26 | （IR情報）14:30 「フィスコ企業調査レポート」発行のお知らせ |
| 03/26 | 1,056 | 1,068 | 1,048 | 1,049 | -0.1% | 15,500 | 39億1014万 | -3.23% |
| 03/25 | 1,024 | 1,052 | 1,020 | 1,050 | +2.54% | 7,800 | 39億1387万 | -3.4% |
| 03/24 | 1,011 | 1,027 | 1,004 | 1,024 | +2.4% | 10,600 | 38億1696万 | -5.97% |
| 03/23 | 1,035 | 1,035 | 995 | 1,000 | -3.38% | 26,200 | 37億2710万 | -8.34% |
| 03/19 | 1,050 | 1,050 | 1,034 | 1,035 | -1.62% | 10,900 | 38億5754万 | -5.39% |
| 03/18 | 1,038 | 1,067 | 1,038 | 1,052 | +0.57% | 5,700 | 39億2090万 | -4.01% |
| 03/17 | 1,040 | 1,053 | 1,031 | 1,046 | +0.77% | 7,700 | 38億9854万 | -4.65% |
| 03/16 | 1,043 | 1,053 | 1,038 | 1,038 | -0.86% | 5,900 | 38億6872万 | -5.46% |
| 03/13 | 1,071 | 1,071 | 1,047 | 1,047 | -2.33% | 6,600 | 39億227万 | -4.9% |
| 03/12 | 1,063 | 1,072 | 1,052 | 1,072 | -0.74% | 8,300 | 39億9545万 | -2.9% |
| 03/11 | 1,067 | 1,088 | 1,067 | 1,080 | +0.93% | 6,500 | 40億2526万 | -2.26% |
| 03/10 | 1,080 | 1,087 | 1,060 | 1,070 | +0.09% | 8,700 | 39億8799万 | -3.25% |
| 03/09 | 1,051 | 1,069 | 1,030 | 1,069 | -2.29% | 28,600 | 39億8426万 | -3.43% |
| 03/06 | 1,098 | 1,104 | 1,076 | 1,094 | -0.36% | 16,600 | 40億7744万 | -1.35% |
| 03/05 | 1,074 | 1,107 | 1,074 | 1,098 | +2.43% | 12,000 | 40億9235万 | -0.99% |
| 03/04 | 1,061 | 1,077 | 1,031 | 1,072 | -1.65% | 27,800 | 39億9545万 | -3.51% |
| 03/03 | 1,112 | 1,118 | 1,090 | 1,090 | -1.89% | 16,700 | 40億6253万 | -2.15% |
| 03/02 | 1,146 | 1,187 | 1,106 | 1,111 | -5.45% | 25,700 | 41億4080万 | -0.54% |
| 02/27 | 1,144 | 1,175 | 1,144 | 1,175 | +3.8% | 27,200 | 43億7934万 | +4.91% |
| 02/26 | 1,117 | 1,145 | 1,117 | 1,132 | +1.98% | 13,100 | 42億1907万 | +0.98% |
| 02/25 | 1,113 | 1,130 | 1,110 | 1,110 | -0.63% | 11,800 | 41億3708万 | -1.07% |
| 02/24 | 1,144 | 1,144 | 1,105 | 1,117 | -2.1% | 18,300 | 41億6317万 | -0.89% |
| 02/20 | 1,164 | 1,168 | 1,127 | 1,141 | -1.98% | 15,400 | 42億5262万 | +1.15% |
| 02/19 | 1,179 | 1,193 | 1,149 | 1,164 | +0.17% | 61,100 | 43億3834万 | +3.37% |
| 02/18 | 1,126 | 1,164 | 1,090 | 1,162 | +3.47% | 47,700 | 43億3089万 | +3.38% |
| 02/17 | 1,095 | 1,169 | 1,070 | 1,123 | +2.56% | 80,500 | 41億8553万 | +0.18% |
| 02/16 | 1,105 | 1,112 | 1,054 | 1,095 | +1.86% | 39,700 | 40億8117万 | -2.23% |
| 02/13 | （IR情報）17:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）17:00 2025年12月期決算補足説明資料 |
| 02/13 | 1,090 | 1,098 | 1,070 | 1,075 | -1.65% | 32,200 | 40億663万 | -3.93% |
| 02/12 | 1,102 | 1,105 | 1,076 | 1,093 | +1.77% | 12,400 | 40億7372万 | -2.32% |
| 02/10 | 1,063 | 1,098 | 1,063 | 1,074 | +0.56% | 12,100 | 40億290万 | -3.94% |
| 02/09 | 1,083 | 1,091 | 1,050 | 1,068 | -1.02% | 34,800 | 39億8054万 | -4.3% |
| 02/06 | 1,100 | 1,100 | 1,068 | 1,079 | -2.71% | 34,900 | 40億2154万 | -3.23% |
| 02/05 | 1,125 | 1,127 | 1,106 | 1,109 | -1.16% | 18,400 | 41億3335万 | -0.45% |
| 02/04 | 1,113 | 1,133 | 1,102 | 1,122 | +0.72% | 23,900 | 41億8180万 | +0.9% |
| 02/03 | 1,106 | 1,125 | 1,103 | 1,114 | +0.91% | 19,100 | 41億5198万 | +0.45% |
| 02/02 | 1,093 | 1,128 | 1,093 | 1,104 | +0.82% | 18,800 | 41億1471万 | -0.27% |
| 01/30 | 1,107 | 1,118 | 1,090 | 1,095 | -1.71% | 17,000 | 40億8117万 | -0.9% |
| 01/29 | 1,108 | 1,114 | 1,092 | 1,114 | +1.27% | 19,500 | 41億5198万 | +1% |
| 01/28 | 1,135 | 1,140 | 1,100 | 1,100 | -3.08% | 24,500 | 40億9981万 | +0.09% |
| 01/27 | 1,150 | 1,152 | 1,135 | 1,135 | -1.99% | 12,400 | 42億3025万 | +3.56% |
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。
