| 2024 |
| 04/26 | 928 | 928 | 912 | 923 | -0.65% | 2,400 | 27億5954万 | -0.22% |
| 04/25 | 908 | 930 | 900 | 929 | +2.43% | 6,600 | 27億7748万 | +0.22% |
| 04/24 | （IR情報）15:30 「第15回 EDIX（教育総合展）東京」出展のお知らせ |
| 04/24 | 915 | 915 | 907 | 907 | -0.55% | 1,900 | 27億1170万 | -2.16% |
| 04/23 | 912 | 919 | 910 | 912 | +0.22% | 2,400 | 27億2665万 | -1.83% |
| 04/22 | 916 | 925 | 900 | 910 | -1.52% | 8,700 | 27億2067万 | -2.36% |
| 04/19 | （5%ルール）ベルインベストメンツ（4.87%） |
| 04/19 | 925 | 966 | 898 | 924 | +1.87% | 57,600 | 27億6253万 | -0.96% |
| 04/18 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 04/18 | 900 | 907 | 898 | 907 | +0.44% | 900 | 27億1170万 | -2.89% |
| 04/17 | 912 | 912 | 898 | 903 | -0.44% | 2,900 | 26億9974万 | -3.53% |
| 04/16 | 911 | 915 | 900 | 907 | -0.87% | 3,000 | 27億1170万 | -3.3% |
| 04/15 | 915 | 915 | 900 | 915 | -0.22% | 5,600 | 27億3562万 | -2.56% |
| 04/12 | 916 | 927 | 912 | 917 | -1.08% | 3,700 | 27億4160万 | -2.55% |
| 04/11 | 954 | 970 | 915 | 927 | +3% | 29,600 | 27億7150万 | -1.7% |
| 04/10 | （IR情報）15:30 バーチャレクス、「顧客フロント」としての活用可能な 生成AIコンタクトセンターサービスの提供を開始 |
| 04/10 | 902 | 912 | 898 | 900 | -0.22% | 6,900 | 26億9077万 | -4.76% |
| 04/09 | （IR情報）15:30 個人投資家向け説明会「ブリッジサロン」講演動画公開のお知らせ |
| 04/09 | 907 | 921 | 902 | 902 | -1.42% | 3,800 | 26億9675万 | -4.85% |
| 04/08 | 907 | 917 | 907 | 915 | +1.33% | 1,400 | 27億3562万 | -3.79% |
| 04/05 | 913 | 919 | 902 | 903 | -2.17% | 4,700 | 26億9974万 | -5.35% |
| 04/04 | 915 | 929 | 902 | 923 | -0.75% | 9,800 | 27億5954万 | -3.45% |
| 04/03 | 945 | 945 | 927 | 930 | -1.8% | 5,700 | 27億8047万 | -3.02% |
| 04/02 | 985 | 985 | 947 | 947 | -3.56% | 3,500 | 28億3129万 | -1.66% |
| 04/01 | 977 | 990 | 975 | 982 | +0.72% | 9,700 | 29億3593万 | +1.66% |
| 03/29 | 941 | 975 | 941 | 975 | +3.61% | 6,000 | 29億1500万 | +0.83% |
| 03/28 | 926 | 965 | 926 | 941 | -0.42% | 7,300 | 28億1335万 | -2.59% |
| 03/27 | 951 | 954 | 938 | 945 | -0.32% | 5,300 | 28億2531万 | -2.17% |
| 03/26 | （IR情報）15:30 バーチャレクス、 第 9 回ものづくりワールド名古屋 に出展 |
| 03/26 | 950 | 950 | 939 | 948 | +0.32% | 5,800 | 28億3428万 | -1.86% |
| 03/25 | 953 | 968 | 941 | 945 | -0.63% | 6,400 | 28億2531万 | -1.87% |
| 03/22 | 947 | 955 | 943 | 951 | +0.42% | 3,100 | 28億4325万 | -0.94% |
| 03/21 | 958 | 965 | 941 | 947 | -1.04% | 3,800 | 28億3129万 | -1.15% |
| 03/19 | （IR情報）16:00 自己株式取得結果及び取得終了のお知らせ |
| 03/19 | （自社株買い）取締役会(2024年2月21日)での決議状況(取得期間2024年2月22日～2024年3月22日) |
| 03/19 | 970 | 978 | 953 | 957 | -1.14% | 9,000 | 28億6119万 | -0.62% |
| 03/18 | （IR情報）15:30 バーチャレクス、資格の学校「TAC」へのコールセンターCRM「inspirX」導入事例を公開 |
| 03/18 | 956 | 976 | 956 | 968 | +2.76% | 7,800 | 28億9408万 | -0.1% |
| 03/15 | 960 | 960 | 940 | 942 | -1.98% | 3,600 | 28億1634万 | -3.48% |
| 03/14 | 940 | 967 | 938 | 961 | +2.23% | 10,100 | 28億7315万 | -2.34% |
| 03/13 | （自社株買い）取締役会(2024年2月21日)での決議状況(取得期間2024年2月22日～2024年3月22日) |
| 03/13 | 962 | 962 | 940 | 940 | -1.47% | 2,300 | 28億1036万 | -5.62% |
| 03/12 | 935 | 956 | 930 | 954 | +2.03% | 5,700 | 28億5222万 | -4.89% |
| 03/11 | 963 | 965 | 929 | 935 | -2.91% | 9,400 | 27億9541万 | -7.52% |
| 03/08 | 975 | 994 | 961 | 963 | -1.53% | 12,200 | 28億7913万 | -5.22% |
| 03/07 | 989 | 1,013 | 956 | 978 | -0.71% | 17,000 | 29億2397万 | -4.21% |
| 03/06 | （IR情報）16:00 個人投資家向け説明会「ブリッジサロン」登壇のお知らせ |
| 03/06 | 956 | 985 | 946 | 985 | +2.93% | 21,500 | 29億4490万 | -3.9% |
| 03/05 | 971 | 982 | 945 | 957 | -1.44% | 13,700 | 28億6119万 | -7% |
| 03/04 | 993 | 994 | 971 | 971 | -2.22% | 7,600 | 29億305万 | -6.09% |
| 03/01 | 959 | 998 | 955 | 993 | +3.01% | 10,800 | 29億6882万 | -4.34% |
| 02/29 | 992 | 1,000 | 964 | 964 | -3.6% | 10,600 | 28億8212万 | -7.31% |
| 02/28 | 1,015 | 1,018 | 998 | 1,000 | -1.48% | 10,200 | 29億8975万 | -4.21% |
| 02/27 | 1,024 | 1,028 | 1,005 | 1,015 | -0.68% | 12,400 | 30億3459万 | -3.06% |
| 02/26 | 1,007 | 1,050 | 990 | 1,022 | +0.29% | 32,500 | 30億5552万 | -2.39% |
| 02/22 | 983 | 1,060 | 983 | 1,019 | +8.06% | 108,900 | 30億4655万 | -2.67% |
| 02/21 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/21 | 940 | 956 | 929 | 943 | -0.11% | 7,600 | 28億1933万 | -9.93% |
| 02/20 | 975 | 975 | 920 | 944 | -1.67% | 16,300 | 28億2232万 | -10.18% |
| 02/19 | 875 | 999 | 875 | 960 | +10.22% | 42,500 | 28億7016万 | -9% |
| 02/16 | 866 | 892 | 860 | 871 | +0.69% | 21,600 | 26億407万 | -17.75% |
| 02/15 | 887 | 902 | 854 | 865 | -4.1% | 44,100 | 25億8613万 | -19.01% |
| 02/14 | 853 | 912 | 850 | 902 | -16.33% | 127,500 | 26億9675万 | -16.25% |
| 02/13 | （IR情報）16:30 特別損失の計上及び業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）16:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,084 | 1,092 | 1,065 | 1,078 | -2.36% | 20,200 | 32億2295万 | -0.55% |
| 02/09 | 1,116 | 1,150 | 1,098 | 1,104 | -2.65% | 27,200 | 33億68万 | +1.85% |
| 02/08 | 1,164 | 1,188 | 1,124 | 1,134 | -1.73% | 29,900 | 33億9037万 | +4.61% |
| 02/07 | 1,240 | 1,240 | 1,154 | 1,154 | -6.94% | 67,000 | 34億5017万 | +6.56% |
| 02/06 | 1,133 | 1,285 | 1,129 | 1,240 | +10.42% | 156,500 | 37億729万 | +15.13% |
| 02/05 | 1,161 | 1,176 | 1,110 | 1,123 | -1.92% | 91,700 | 33億5749万 | +5.15% |
| 02/02 | 1,105 | 1,249 | 1,082 | 1,145 | +6.12% | 353,800 | 34億2326万 | +7.71% |
| 02/01 | 1,092 | 1,093 | 1,076 | 1,079 | +0.56% | 1,700 | 32億2594万 | +2.08% |
| 01/31 | （IR情報）16:00 Kotozna株式会社との資本業務提携に関するお知らせ |
| 01/31 | 1,077 | 1,077 | 1,065 | 1,073 | -1.11% | 1,000 | 32億800万 | +1.9% |
| 01/30 | 1,076 | 1,088 | 1,062 | 1,085 | +0.46% | 4,000 | 32億4388万 | +3.33% |
| 01/29 | 1,099 | 1,102 | 1,074 | 1,080 | -0.92% | 3,600 | 32億2893万 | +3.15% |
| 01/26 | 1,060 | 1,090 | 1,060 | 1,090 | +2.83% | 2,600 | 32億5883万 | +4.41% |
| 01/25 | 1,061 | 1,061 | 1,050 | 1,060 | -0.09% | 4,400 | 31億6913万 | +1.92% |
| 01/24 | 1,031 | 1,068 | 1,031 | 1,061 | +0.66% | 2,200 | 31億7212万 | +2.41% |
| 01/23 | 1,070 | 1,070 | 1,052 | 1,054 | -0.85% | 4,900 | 31億5119万 | +2.23% |
| 01/22 | 1,031 | 1,063 | 1,025 | 1,063 | +2.9% | 4,600 | 31億7810万 | +3.61% |
| 01/19 | 1,037 | 1,038 | 1,018 | 1,033 | +0.88% | 3,300 | 30億8841万 | +1.08% |
| 01/18 | 1,030 | 1,037 | 1,023 | 1,024 | +0.69% | 800 | 30億6150万 | +0.49% |
| 01/17 | 1,050 | 1,050 | 1,013 | 1,017 | -1.74% | 7,400 | 30億4057万 | 0% |
| 01/16 | 1,063 | 1,063 | 1,035 | 1,035 | -1.99% | 2,100 | 30億9439万 | +1.97% |
| 01/15 | 1,058 | 1,060 | 1,047 | 1,056 | -0.19% | 2,500 | 31億5717万 | +4.24% |
| 01/12 | 1,056 | 1,064 | 1,047 | 1,058 | -1.95% | 6,200 | 31億6315万 | +4.75% |
| 01/11 | 1,092 | 1,094 | 1,060 | 1,079 | -1.19% | 7,500 | 32億2594万 | +7.15% |
| 01/10 | 1,082 | 1,099 | 1,080 | 1,092 | +1.3% | 5,000 | 32億6481万 | +8.76% |
| 01/09 | 1,094 | 1,096 | 1,078 | 1,078 | -1.46% | 3,200 | 32億2295万 | +7.8% |
| 01/05 | 1,094 | 1,098 | 1,070 | 1,094 | 0% | 7,200 | 32億7078万 | +9.84% |
| 01/04 | （5%ルール）ベルインベストメンツ（5%） |
| 01/04 | 1,103 | 1,132 | 1,072 | 1,094 | -1.88% | 12,200 | 32億7078万 | +10.28% |
| 2023 |
| 12/29 | 1,015 | 1,140 | 1,015 | 1,115 | +10.72% | 52,500 | 33億3357万 | +12.85% |
| 12/28 | 1,003 | 1,011 | 1,003 | 1,007 | +0.7% | 3,300 | 30億1068万 | +2.44% |
| 12/27 | 981 | 1,012 | 981 | 1,000 | 0% | 29,600 | 29億8975万 | +1.83% |
| 12/26 | 983 | 1,006 | 983 | 1,000 | +0.81% | 19,200 | 29億8975万 | +1.83% |
| 12/25 | 988 | 1,003 | 984 | 992 | 0% | 13,500 | 29億6583万 | +1.12% |
| 12/22 | 997 | 1,011 | 992 | 992 | -1.1% | 4,900 | 29億6583万 | +1.33% |
| 12/21 | 987 | 1,009 | 987 | 1,003 | +0.2% | 8,500 | 29億9872万 | +2.56% |
| 12/20 | 989 | 1,014 | 989 | 1,001 | -0.4% | 10,600 | 29億9274万 | +2.56% |
| 12/19 | 985 | 1,015 | 983 | 1,005 | +2.24% | 8,500 | 30億470万 | +3.08% |
| 12/18 | 956 | 986 | 956 | 983 | +2.82% | 5,400 | 29億3892万 | +1.03% |
| 12/15 | 942 | 956 | 939 | 956 | +1.49% | 1,600 | 28億5820万 | -1.75% |
| 12/14 | 941 | 956 | 935 | 942 | 0% | 5,000 | 28億1634万 | -3.38% |
| 12/13 | 946 | 946 | 935 | 942 | -0.74% | 2,500 | 28億1634万 | -3.68% |
| 12/12 | 964 | 965 | 945 | 949 | -1.66% | 4,900 | 28億3727万 | -3.26% |
| 12/11 | 969 | 972 | 965 | 965 | -0.41% | 1,900 | 28億8511万 | -1.83% |
| 12/08 | 989 | 989 | 969 | 969 | -1.12% | 4,200 | 28億9707万 | -1.62% |
| 12/07 | 979 | 982 | 976 | 980 | +0.1% | 3,100 | 29億2995万 | -0.61% |
| 12/06 | 981 | 993 | 976 | 979 | +0.2% | 1,700 | 29億2696万 | -0.71% |
| 12/05 | 977 | 989 | 976 | 977 | -1.51% | 3,200 | 29億2098万 | -1.01% |
| 12/04 | 986 | 992 | 981 | 992 | +0.61% | 700 | 29億6583万 | +0.51% |
| 12/01 | 984 | 1,003 | 976 | 986 | -0.4% | 4,100 | 29億4789万 | -0.1% |
| 11/30 | 983 | 1,013 | 981 | 990 | 0% | 26,800 | 29億5985万 | +0.41% |
