| 2026 |
| 03/09 | 1,011 | 1,019 | 1,006 | 1,018 | -0.39% | 11,800 | 30億6372万 | +0.99% |
| 03/06 | 1,016 | 1,024 | 1,010 | 1,022 | +0.59% | 8,800 | 30億7576万 | +1.39% |
| 03/05 | 1,015 | 1,027 | 1,011 | 1,016 | +1.6% | 15,500 | 30億5770万 | +0.79% |
| 03/04 | 1,001 | 1,009 | 999 | 1,000 | -1.48% | 23,800 | 30億955万 | -0.89% |
| 03/03 | 1,025 | 1,026 | 1,012 | 1,015 | -0.59% | 21,400 | 30億5469万 | +0.3% |
| 03/02 | 1,015 | 1,025 | 1,010 | 1,021 | +1.39% | 32,400 | 30億7275万 | +0.89% |
| 02/27 | 1,005 | 1,008 | 997 | 1,007 | +0.6% | 15,400 | 30億3061万 | -0.59% |
| 02/26 | 1,000 | 1,005 | 997 | 1,001 | +0.5% | 14,700 | 30億1256万 | -1.28% |
| 02/25 | （IR情報）15:30 バーチャレクス、スリーシェイク社とのリセラーパートナー契約を締結 |
| 02/25 | 991 | 1,000 | 989 | 996 | +0.5% | 10,000 | 29億9751万 | -1.87% |
| 02/24 | 1,004 | 1,004 | 985 | 991 | -0.9% | 32,400 | 29億8246万 | -2.56% |
| 02/20 | 1,002 | 1,002 | 995 | 1,000 | -0.5% | 11,200 | 30億955万 | -1.77% |
| 02/19 | 1,009 | 1,009 | 1,003 | 1,005 | -0.1% | 8,400 | 30億2460万 | -1.37% |
| 02/18 | 1,008 | 1,008 | 1,000 | 1,006 | +0.6% | 12,800 | 30億2761万 | -1.37% |
| 02/17 | 1,000 | 1,007 | 996 | 1,000 | +0.5% | 13,700 | 30億955万 | -2.06% |
| 02/16 | （IR情報）15:30 バーチャレクス、PKSHA Technologyとパートナー契約を締結 |
| 02/16 | 1,001 | 1,001 | 991 | 995 | 0% | 16,800 | 29億9450万 | -2.64% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,012 | 1,018 | 995 | 995 | -1.68% | 28,000 | 29億9450万 | -2.74% |
| 02/12 | 1,017 | 1,018 | 1,006 | 1,012 | +0.2% | 6,100 | 30億4566万 | -1.17% |
| 02/10 | 1,003 | 1,012 | 1,000 | 1,010 | +0.9% | 9,100 | 30億3964万 | -1.37% |
| 02/09 | 1,013 | 1,015 | 1,001 | 1,001 | -0.69% | 14,300 | 30億1256万 | -2.15% |
| 02/06 | 1,007 | 1,010 | 1,004 | 1,008 | -0.69% | 8,900 | 30億3362万 | -1.56% |
| 02/05 | 1,014 | 1,015 | 1,003 | 1,015 | -0.39% | 23,000 | 30億5469万 | -0.88% |
| 02/04 | 1,020 | 1,022 | 1,011 | 1,019 | -0.29% | 8,300 | 30億6673万 | -0.39% |
| 02/03 | （IR情報）15:30 バーチャレクス、東京ヤクルト販売株式会社に コールセンター向けクラウドCRMサービス「Virtualex iXClouZ」を提供 |
| 02/03 | 1,017 | 1,023 | 1,012 | 1,022 | +0.89% | 4,200 | 30億7576万 | 0% |
| 02/02 | 1,020 | 1,024 | 1,013 | 1,013 | -0.69% | 12,500 | 30億4867万 | -0.78% |
| 01/30 | 1,021 | 1,023 | 1,011 | 1,020 | 0% | 5,800 | 30億6974万 | 0% |
| 01/29 | 1,021 | 1,025 | 1,010 | 1,020 | -0.1% | 11,500 | 30億6974万 | +0.1% |
| 01/28 | 1,040 | 1,043 | 1,021 | 1,021 | -1.92% | 11,100 | 30億7275万 | +0.29% |
| 01/27 | 1,054 | 1,054 | 1,041 | 1,041 | -1.23% | 8,300 | 31億3294万 | +2.36% |
| 01/26 | 1,048 | 1,060 | 1,045 | 1,054 | +1.44% | 12,400 | 31億7206万 | +3.84% |
| 01/23 | 1,037 | 1,043 | 1,036 | 1,039 | +0.29% | 8,600 | 31億2692万 | +2.57% |
| 01/22 | 1,035 | 1,037 | 1,030 | 1,036 | +0.78% | 5,500 | 31億1789万 | +2.37% |
| 01/21 | 1,036 | 1,038 | 1,028 | 1,028 | -1.06% | 9,300 | 30億9382万 | +1.78% |
| 01/20 | 1,037 | 1,041 | 1,030 | 1,039 | +0.39% | 10,000 | 31億2692万 | +2.97% |
| 01/19 | 1,031 | 1,035 | 1,029 | 1,035 | +0.98% | 7,600 | 31億1488万 | +2.78% |
| 01/16 | 1,030 | 1,033 | 1,020 | 1,025 | -0.19% | 15,800 | 30億8479万 | +1.89% |
| 01/15 | 1,026 | 1,032 | 1,025 | 1,027 | +0.1% | 8,200 | 30億9081万 | +2.19% |
| 01/14 | （IR情報）15:30 バーチャレクス、 Amazon Connect 拡張アプリケーション「 Connectrek」を Agent Workspace 上で利用可能に |
| 01/14 | 1,027 | 1,032 | 1,025 | 1,026 | 0% | 6,400 | 30億8780万 | +2.19% |
| 01/13 | 1,036 | 1,041 | 1,023 | 1,026 | +0.49% | 15,500 | 30億8780万 | +2.19% |
| 01/09 | （5%ルール）光通信（4.38%） |
| 01/09 | 1,020 | 1,024 | 1,014 | 1,021 | +0.79% | 7,200 | 30億7275万 | +1.79% |
| 01/08 | （IR情報）10:00 個人投資家向け「野村IR 資産運用フェア2026」出展のお知らせ |
| 01/08 | 1,020 | 1,021 | 1,009 | 1,013 | -0.88% | 11,600 | 30億4867万 | +1.1% |
| 01/07 | 1,016 | 1,022 | 1,014 | 1,022 | +1.09% | 13,000 | 30億7576万 | +2% |
| 01/06 | （IR情報）15:30 タイムインターメディア、AI時代の仕事をテーマとした 電気通信大学開催のイベントに代表取締役社長が登壇 |
| 01/06 | 1,008 | 1,021 | 1,003 | 1,011 | +0.6% | 17,300 | 30億4265万 | +0.9% |
| 01/05 | 1,008 | 1,009 | 1,004 | 1,005 | 0% | 13,500 | 30億2460万 | +0.2% |
| 2025 |
| 12/30 | 1,006 | 1,008 | 1,005 | 1,005 | -0.1% | 6,700 | 30億2460万 | +0.1% |
| 12/29 | 993 | 1,006 | 993 | 1,006 | +1.62% | 13,500 | 30億2761万 | +0.2% |
| 12/26 | 997 | 997 | 990 | 990 | -0.6% | 49,500 | 29億7945万 | -1.39% |
| 12/25 | 994 | 999 | 991 | 996 | +0.2% | 18,600 | 29億9751万 | -0.8% |
| 12/24 | 991 | 1,000 | 990 | 994 | +0.4% | 19,900 | 29億9149万 | -1% |
| 12/23 | 996 | 996 | 989 | 990 | -0.3% | 30,400 | 29億7945万 | -1.39% |
| 12/22 | 1,000 | 1,000 | 992 | 993 | -0.6% | 24,400 | 29億7081万 | -1.29% |
| 12/19 | 1,003 | 1,003 | 999 | 999 | -0.2% | 8,400 | 29億8876万 | -0.99% |
| 12/18 | 1,005 | 1,005 | 1,001 | 1,001 | 0% | 6,300 | 29億9474万 | -1.09% |
| 12/17 | 1,002 | 1,004 | 1,001 | 1,001 | +0.1% | 4,300 | 29億9474万 | -1.28% |
| 12/16 | 1,002 | 1,002 | 999 | 1,000 | 0% | 6,600 | 29億9175万 | -1.67% |
| 12/15 | 997 | 1,005 | 997 | 1,000 | +0.3% | 6,600 | 29億9175万 | -1.86% |
| 12/12 | 1,000 | 1,000 | 997 | 997 | +0.1% | 12,200 | 29億8277万 | -2.45% |
| 12/11 | 1,002 | 1,006 | 996 | 996 | -0.6% | 20,100 | 29億7978万 | -2.73% |
| 12/10 | 1,003 | 1,007 | 1,001 | 1,002 | -0.1% | 10,300 | 29億9773万 | -2.43% |
| 12/09 | （5%ルール）光通信（5.41%） |
| 12/09 | （IR情報）15:30 バーチャレクス、京都工場保健会にコンタクトセンター向けCRM サービス「Virtualex iXClouZ」を提供 |
| 12/09 | 1,005 | 1,010 | 1,000 | 1,003 | -0.69% | 12,600 | 30億72万 | -2.62% |
| 12/08 | 1,009 | 1,012 | 1,001 | 1,010 | +0.5% | 16,200 | 30億2167万 | -2.23% |
| 12/05 | 1,006 | 1,009 | 1,005 | 1,005 | 0% | 6,200 | 30億671万 | -2.9% |
| 12/04 | 1,006 | 1,009 | 1,001 | 1,005 | +0.2% | 9,900 | 30億671万 | -3.18% |
| 12/03 | 1,014 | 1,014 | 1,003 | 1,003 | -0.4% | 7,100 | 30億72万 | -3.65% |
| 12/02 | 1,026 | 1,026 | 1,006 | 1,007 | -0.98% | 11,500 | 30億1269万 | -3.64% |
| 12/01 | （IR情報）15:30 バーチャレクス、AI生産スケジューラ「TENKEI for 生産計画」 サービスサイトを全面リニューアル |
| 12/01 | 1,025 | 1,030 | 1,014 | 1,017 | -0.49% | 18,900 | 30億4261万 | -3.05% |
| 11/28 | 1,018 | 1,025 | 1,014 | 1,022 | -0.39% | 21,500 | 30億5757万 | -2.85% |
| 11/27 | 1,021 | 1,026 | 1,015 | 1,026 | +0.49% | 12,500 | 30億6953万 | -2.84% |
| 11/26 | （5%ルール）UH Partners 2（0%）光通信（6.5%） |
| 11/26 | 1,029 | 1,031 | 1,018 | 1,021 | +0.2% | 15,100 | 30億5457万 | -3.59% |
| 11/25 | 1,019 | 1,026 | 1,011 | 1,019 | +1.9% | 28,000 | 30億4859万 | -4.05% |
| 11/21 | 992 | 1,003 | 990 | 1,000 | 0% | 13,100 | 29億9175万 | -6.02% |
| 11/20 | 987 | 1,001 | 987 | 1,000 | +1.21% | 25,300 | 29億9175万 | -6.28% |
| 11/19 | 1,000 | 1,009 | 978 | 988 | -0.6% | 42,800 | 29億5585万 | -7.58% |
| 11/18 | （IR情報）17:00 【12/3 開催オンラインセミナー】 トップパフォーマーを”まるっと”再現し拡張、 デジタルクローンが切り拓くAI エージェントの最前線 |
| 11/18 | 1,036 | 1,036 | 971 | 994 | -4.7% | 75,800 | 29億7380万 | -7.19% |
| 11/17 | 1,063 | 1,064 | 1,039 | 1,043 | -1.32% | 18,800 | 31億2039万 | -2.89% |
| 11/14 | 1,087 | 1,087 | 1,052 | 1,057 | -1.67% | 8,900 | 31億6228万 | -1.67% |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期(中間期)の連結業績予想値と実績値との差異に関するお知らせ |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期〔中間期〕決算短信〔日本基準〕(連結) |
| 11/13 | 1,062 | 1,075 | 1,062 | 1,075 | +1.13% | 3,900 | 32億1613万 | -0.09% |
| 11/12 | 1,064 | 1,076 | 1,060 | 1,063 | -0.09% | 2,800 | 31億8023万 | -1.21% |
| 11/11 | 1,073 | 1,076 | 1,055 | 1,064 | -0.19% | 4,200 | 31億8322万 | -1.12% |
| 11/10 | 1,071 | 1,071 | 1,050 | 1,066 | +0.85% | 10,600 | 31億8920万 | -0.93% |
| 11/07 | 1,053 | 1,067 | 1,050 | 1,057 | -0.47% | 7,000 | 31億6228万 | -1.77% |
| 11/06 | 1,067 | 1,089 | 1,060 | 1,062 | -0.38% | 7,400 | 31億7724万 | -1.21% |
| 11/05 | 1,081 | 1,081 | 1,060 | 1,066 | -0.93% | 4,300 | 31億8920万 | -0.93% |
| 11/04 | 1,065 | 1,083 | 1,065 | 1,076 | +0.75% | 4,600 | 32億1912万 | +0.09% |
| 10/31 | 1,077 | 1,077 | 1,061 | 1,068 | -0.74% | 4,400 | 31億9519万 | -0.74% |
| 10/30 | 1,069 | 1,077 | 1,062 | 1,076 | +0.47% | 4,400 | 32億1912万 | -0.19% |
| 10/29 | 1,093 | 1,095 | 1,071 | 1,071 | -2.28% | 8,300 | 32億416万 | -0.83% |
| 10/28 | 1,100 | 1,107 | 1,096 | 1,096 | -0.63% | 2,600 | 32億7896万 | +1.11% |
| 10/27 | 1,109 | 1,109 | 1,102 | 1,103 | -0.09% | 5,900 | 32億9990万 | +1.57% |
| 10/24 | 1,104 | 1,105 | 1,095 | 1,104 | +0.91% | 2,700 | 33億289万 | +1.47% |
| 10/23 | 1,101 | 1,103 | 1,092 | 1,094 | -0.82% | 5,000 | 32億7297万 | +0.46% |
| 10/22 | 1,099 | 1,108 | 1,099 | 1,103 | +0.36% | 3,800 | 32億9990万 | +1.01% |
| 10/21 | 1,109 | 1,115 | 1,099 | 1,099 | 0% | 7,900 | 32億8793万 | +0.64% |
| 10/20 | 1,102 | 1,125 | 1,094 | 1,099 | +1.76% | 25,600 | 32億8793万 | +0.37% |
| 10/17 | 1,075 | 1,080 | 1,070 | 1,080 | +0.75% | 3,700 | 32億3109万 | -1.64% |
| 10/16 | 1,065 | 1,082 | 1,065 | 1,072 | +1.04% | 5,200 | 32億715万 | -2.72% |
| 10/15 | （IR情報）15:30 バーチャレクス、コールセンター/CRMデモ＆コンファレンス2025 in東京に出展 |
| 10/15 | 1,041 | 1,063 | 1,041 | 1,061 | +2.41% | 4,600 | 31億7424万 | -4.07% |
| 10/14 | 1,040 | 1,063 | 1,036 | 1,036 | -2.26% | 15,100 | 30億9945万 | -6.67% |
| 10/10 | 1,075 | 1,075 | 1,052 | 1,060 | -0.56% | 6,700 | 31億7125万 | -4.93% |
| 10/09 | 1,075 | 1,080 | 1,066 | 1,066 | -1.11% | 4,800 | 31億8920万 | -4.82% |
| 10/08 | 1,078 | 1,086 | 1,065 | 1,078 | +0.56% | 8,100 | 32億2510万 | -4.09% |
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。
