| 2026 |
| 07/10 | 819 | 826 | 819 | 826 | +0.85% | 4,800 | 41億8170万 | -4.73% |
| 07/09 | 818 | 825 | 817 | 819 | +0.74% | 10,900 | 41億4626万 | -5.86% |
| 07/08 | 806 | 819 | 804 | 813 | 0% | 13,600 | 41億1589万 | -6.87% |
| 07/07 | 804 | 813 | 803 | 813 | +1.12% | 14,500 | 41億1589万 | -7.3% |
| 07/06 | 801 | 814 | 801 | 804 | +0.88% | 10,200 | 40億7033万 | -8.64% |
| 07/03 | 796 | 798 | 790 | 797 | 0% | 30,400 | 40億3489万 | -9.94% |
| 07/02 | 799 | 804 | 797 | 797 | +0.13% | 19,800 | 40億3489万 | -10.35% |
| 07/01 | 799 | 840 | 796 | 796 | -0.87% | 36,600 | 40億2982万 | -10.86% |
| 06/30 | 796 | 814 | 796 | 803 | -0.99% | 37,200 | 40億6526万 | -10.58% |
| 06/29 | 806 | 826 | 806 | 811 | -10.29% | 102,100 | 41億576万 | -10.09% |
| 06/26 | 901 | 916 | 900 | 904 | -0.11% | 67,400 | 45億7659万 | -0.11% |
| 06/25 | 910 | 912 | 898 | 905 | +0.11% | 26,000 | 45億8165万 | 0% |
| 06/24 | 910 | 916 | 904 | 904 | -0.66% | 20,400 | 45億7659万 | 0% |
| 06/23 | 906 | 913 | 903 | 910 | +0.44% | 12,500 | 46億696万 | +0.66% |
| 06/22 | （IR情報）15:30 株式会社webCG、イードから新社長が就任し本日より新経営体制で始動 |
| 06/22 | 914 | 915 | 906 | 906 | -0.11% | 14,200 | 45億8671万 | +0.33% |
| 06/19 | 909 | 914 | 904 | 907 | -0.55% | 9,800 | 45億9177万 | +0.44% |
| 06/18 | 912 | 912 | 904 | 912 | 0% | 7,700 | 46億1709万 | +1% |
| 06/17 | 906 | 913 | 906 | 912 | +0.77% | 3,600 | 46億1709万 | +1% |
| 06/16 | 905 | 912 | 905 | 905 | 0% | 5,700 | 45億8165万 | +0.22% |
| 06/15 | 900 | 910 | 900 | 905 | +0.56% | 9,800 | 45億8165万 | +0.22% |
| 06/12 | 904 | 907 | 900 | 900 | -0.33% | 5,800 | 45億5634万 | -0.44% |
| 06/11 | 914 | 914 | 902 | 903 | -0.55% | 6,900 | 45億7152万 | -0.11% |
| 06/10 | 907 | 913 | 903 | 908 | +0.22% | 7,700 | 45億9684万 | +0.33% |
| 06/09 | 903 | 908 | 902 | 906 | +0.33% | 6,000 | 45億8671万 | +0.11% |
| 06/08 | 900 | 911 | 896 | 903 | +0.33% | 7,000 | 45億7152万 | -0.22% |
| 06/05 | 899 | 904 | 885 | 900 | +0.67% | 9,700 | 45億5634万 | -0.66% |
| 06/04 | 908 | 908 | 892 | 894 | -1.65% | 16,000 | 45億2596万 | -1.43% |
| 06/03 | 913 | 913 | 905 | 909 | +0.11% | 8,200 | 46億190万 | +0.11% |
| 06/02 | 908 | 913 | 907 | 908 | -0.22% | 4,600 | 45億9684万 | -0.11% |
| 06/01 | 909 | 918 | 906 | 910 | +0.44% | 12,500 | 46億696万 | -0.11% |
| 05/29 | 910 | 922 | 906 | 906 | -0.11% | 14,400 | 45億8671万 | -0.55% |
| 05/28 | 905 | 909 | 904 | 907 | +0.33% | 8,700 | 45億9177万 | -0.55% |
| 05/27 | 902 | 905 | 901 | 904 | +0.22% | 7,100 | 45億7659万 | -0.99% |
| 05/26 | 905 | 906 | 900 | 902 | -0.22% | 6,900 | 45億6646万 | -1.2% |
| 05/25 | 903 | 906 | 899 | 904 | +0.33% | 7,600 | 45億7659万 | -0.99% |
| 05/22 | 898 | 901 | 890 | 901 | +1.81% | 9,200 | 45億6140万 | -1.31% |
| 05/21 | 895 | 896 | 882 | 885 | +0.34% | 9,100 | 44億8040万 | -3.07% |
| 05/20 | 899 | 899 | 877 | 882 | -1.67% | 16,700 | 44億6521万 | -3.5% |
| 05/19 | 904 | 908 | 897 | 897 | -0.77% | 14,600 | 45億4115万 | -2.07% |
| 05/18 | 915 | 915 | 897 | 904 | -1.63% | 24,000 | 45億7659万 | -1.42% |
| 05/15 | （IR情報）15:30 2026年6月期第3四半期決算補足説明資料 |
| 05/15 | （IR情報）15:30 2026年6月期通期業績予想及び配当予想の修正(増配)に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/15 | 903 | 920 | 903 | 919 | +1.77% | 9,500 | 46億5252万 | +0.22% |
| 05/14 | 908 | 910 | 903 | 903 | -0.77% | 10,000 | 45億7152万 | -1.53% |
| 05/13 | 911 | 912 | 906 | 910 | -0.33% | 76,800 | 46億696万 | -0.87% |
| 05/12 | 919 | 919 | 913 | 913 | +0.11% | 17,300 | 46億2215万 | -0.54% |
| 05/11 | 913 | 916 | 911 | 912 | -0.22% | 12,600 | 46億1709万 | -0.65% |
| 05/08 | 913 | 914 | 910 | 914 | +0.11% | 7,000 | 46億2721万 | -0.54% |
| 05/07 | 918 | 928 | 912 | 913 | -0.54% | 28,000 | 46億2215万 | -0.65% |
| 05/01 | 918 | 918 | 910 | 918 | 0% | 7,200 | 46億4746万 | -0.11% |
| 04/30 | 926 | 926 | 918 | 918 | 0% | 21,000 | 46億4746万 | -0.22% |
| 04/28 | 926 | 929 | 918 | 918 | 0% | 13,000 | 46億4746万 | -0.22% |
| 04/27 | 936 | 936 | 918 | 918 | -1.82% | 12,400 | 46億4746万 | -0.11% |
| 04/24 | 938 | 938 | 929 | 935 | +0.32% | 1,400 | 47億3353万 | +1.74% |
| 04/23 | 935 | 935 | 929 | 932 | -0.85% | 2,800 | 47億1834万 | +1.64% |
| 04/22 | 929 | 942 | 929 | 940 | +1.18% | 3,300 | 47億5884万 | +2.51% |
| 04/21 | 929 | 933 | 929 | 929 | 0% | 2,300 | 47億315万 | +1.42% |
| 04/20 | 917 | 933 | 917 | 929 | +1.31% | 6,600 | 47億315万 | +1.53% |
| 04/17 | 914 | 917 | 914 | 917 | +0.99% | 5,100 | 46億4240万 | +0.33% |
| 04/16 | 916 | 916 | 908 | 908 | +0.22% | 5,300 | 45億9684万 | -0.66% |
| 04/15 | 903 | 912 | 903 | 906 | +0.44% | 3,500 | 45億8671万 | -0.88% |
| 04/14 | 908 | 908 | 899 | 902 | -0.66% | 10,600 | 45億6646万 | -1.42% |
| 04/13 | 909 | 915 | 900 | 908 | -0.11% | 12,200 | 45億9684万 | -0.87% |
| 04/10 | 933 | 933 | 898 | 909 | -1.2% | 21,200 | 46億190万 | -0.76% |
| 04/09 | 925 | 926 | 919 | 920 | -0.11% | 15,900 | 46億5759万 | +0.33% |
| 04/08 | 923 | 931 | 918 | 921 | +0.33% | 10,800 | 46億6265万 | +0.55% |
| 04/07 | 921 | 923 | 918 | 918 | -0.22% | 5,500 | 46億4746万 | +0.22% |
| 04/06 | 924 | 926 | 918 | 920 | -0.43% | 8,000 | 46億5759万 | +0.33% |
| 04/03 | 920 | 924 | 917 | 924 | +0.54% | 6,900 | 46億7784万 | +0.65% |
| 04/02 | 915 | 943 | 914 | 919 | +0.66% | 7,900 | 46億5252万 | 0% |
| 04/01 | （IR情報）15:30 エフ・アイ・ティー・パシフィックのデータセンター関連事業がDCIM国内市場で8年連続トップシェア |
| 04/01 | 923 | 936 | 913 | 913 | -1.08% | 14,600 | 46億2215万 | -0.76% |
| 03/31 | 915 | 928 | 913 | 923 | +0.87% | 6,600 | 46億7277万 | +0.11% |
| 03/30 | 907 | 922 | 907 | 915 | -1.19% | 4,300 | 46億3227万 | -0.87% |
| 03/27 | 924 | 926 | 913 | 926 | +0.22% | 1,800 | 46億8796万 | +0.22% |
| 03/26 | 916 | 924 | 914 | 924 | +0.54% | 5,300 | 46億7784万 | -0.11% |
| 03/25 | 916 | 929 | 910 | 919 | +0.77% | 5,800 | 46億5252万 | -0.86% |
| 03/24 | 913 | 913 | 900 | 912 | +1.56% | 2,500 | 46億1709万 | -1.83% |
| 03/23 | 903 | 920 | 898 | 898 | -0.55% | 6,700 | 45億4621万 | -3.54% |
| 03/19 | 923 | 923 | 903 | 903 | -2.38% | 3,100 | 45億7152万 | -3.22% |
| 03/18 | 909 | 925 | 905 | 925 | +2.21% | 7,400 | 46億8290万 | -1.07% |
| 03/17 | 905 | 905 | 899 | 905 | +0.33% | 5,300 | 45億8165万 | -3.42% |
| 03/16 | 916 | 916 | 900 | 902 | -1.2% | 8,500 | 45億6646万 | -3.94% |
| 03/13 | 924 | 924 | 913 | 913 | -0.22% | 2,500 | 46億2215万 | -2.98% |
| 03/12 | （IR情報）12:00 イード、自動車総合情報プラットフォーム「レスポンス」のビジネス会員が4万人を突破～OEM・サプライヤー実務者の情報基盤に |
| 03/12 | 931 | 931 | 914 | 915 | -0.65% | 5,800 | 46億3227万 | -3.07% |
| 03/11 | 917 | 926 | 914 | 921 | +0.11% | 5,700 | 46億6265万 | -2.64% |
| 03/10 | 920 | 925 | 914 | 920 | -0.33% | 2,700 | 46億5759万 | -2.95% |
| 03/09 | 918 | 923 | 900 | 923 | +0.54% | 8,400 | 46億7277万 | -2.74% |
| 03/06 | 917 | 920 | 914 | 918 | +0.11% | 2,900 | 46億4746万 | -3.47% |
| 03/05 | 938 | 939 | 917 | 917 | +0.99% | 4,400 | 46億4240万 | -3.68% |
| 03/04 | 920 | 920 | 902 | 908 | -1.94% | 8,100 | 45億9684万 | -4.82% |
| 03/03 | 933 | 946 | 926 | 926 | -0.64% | 11,700 | 46億8796万 | -3.14% |
| 03/02 | 948 | 948 | 932 | 932 | -1.89% | 16,300 | 47億1834万 | -2.71% |
| 02/27 | 950 | 958 | 948 | 950 | 0% | 5,500 | 48億947万 | -0.94% |
| 02/26 | 948 | 957 | 944 | 950 | -0.21% | 1,700 | 48億947万 | -1.04% |
| 02/25 | 944 | 952 | 944 | 952 | +0.53% | 6,100 | 48億1959万 | -0.83% |
| 02/24 | （IR情報）15:30 株式会社webCGの株式取得(子会社化)に関するお知らせ |
| 02/24 | （IR情報）15:30 イード、自動車専門メディア「webCG」を運営する株式会社webCGを子会社化 ～日本最大級の自動車メディア群へ |
| 02/24 | 945 | 951 | 944 | 947 | +0.32% | 3,600 | 47億9428万 | -1.35% |
| 02/20 | 943 | 946 | 940 | 944 | 0% | 3,800 | 47億7909万 | -1.67% |
| 02/19 | 953 | 954 | 943 | 944 | -0.94% | 28,800 | 47億7909万 | -1.77% |
| 02/18 | 961 | 965 | 953 | 953 | -1.35% | 4,300 | 48億2465万 | -0.83% |
| 02/17 | 973 | 973 | 958 | 966 | -0.62% | 3,800 | 48億9047万 | +0.52% |
| 02/16 | 960 | 977 | 956 | 972 | +1.36% | 5,300 | 49億2084万 | +1.14% |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期決算補足説明資料 |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | 959 | 975 | 959 | 959 | 0% | 4,800 | 48億5503万 | 0% |
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。
