| 2026 |
| 04/23 | 982 | 988 | 976 | 976 | -0.51% | 3,800 | 29億3732万 | -1.81% |
| 04/22 | 982 | 991 | 981 | 981 | -0.2% | 4,800 | 29億5237万 | -1.6% |
| 04/21 | 996 | 996 | 982 | 983 | -0.71% | 4,600 | 29億5839万 | -1.6% |
| 04/20 | 993 | 997 | 990 | 990 | -0.7% | 4,000 | 29億7945万 | -1.1% |
| 04/17 | 998 | 998 | 992 | 997 | -0.1% | 3,000 | 30億52万 | -0.6% |
| 04/16 | 1,001 | 1,002 | 991 | 998 | -0.2% | 5,600 | 30億353万 | -0.6% |
| 04/15 | 1,000 | 1,002 | 999 | 1,000 | +0.2% | 3,400 | 30億955万 | -0.6% |
| 04/14 | 993 | 998 | 990 | 998 | +1.01% | 4,300 | 30億353万 | -0.89% |
| 04/13 | （IR情報）15:30 バーチャレクス、東京電力エナジーパートナー株式会社のメール対応業務において 生成AI活用による「業務プロセス最適化」を実現 |
| 04/13 | 991 | 993 | 985 | 988 | -0.6% | 5,200 | 29億7343万 | -1.98% |
| 04/10 | 999 | 999 | 982 | 994 | +0.61% | 5,900 | 29億9149万 | -1.49% |
| 04/09 | 996 | 996 | 988 | 988 | -0.7% | 4,900 | 29億7343万 | -2.18% |
| 04/08 | 992 | 1,000 | 992 | 995 | +0.81% | 6,600 | 29億9450万 | -1.49% |
| 04/07 | 984 | 991 | 984 | 987 | +0.1% | 3,800 | 29億7042万 | -2.37% |
| 04/06 | 978 | 989 | 977 | 986 | +0.92% | 5,400 | 29億6741万 | -2.67% |
| 04/03 | 978 | 980 | 970 | 977 | +0.93% | 4,300 | 29億4033万 | -3.55% |
| 04/02 | 974 | 980 | 968 | 968 | 0% | 7,500 | 29億1324万 | -4.54% |
| 04/01 | 976 | 976 | 968 | 968 | +0.41% | 8,400 | 29億1324万 | -4.72% |
| 03/31 | 956 | 967 | 956 | 964 | +0.84% | 16,100 | 29億120万 | -5.12% |
| 03/30 | 937 | 975 | 936 | 956 | -6.91% | 47,400 | 28億7713万 | -6.09% |
| 03/27 | 1,030 | 1,041 | 1,023 | 1,027 | 0% | 37,300 | 30億9081万 | +0.69% |
| 03/26 | 1,040 | 1,040 | 1,021 | 1,027 | -0.48% | 19,700 | 30億9081万 | +0.79% |
| 03/25 | 1,029 | 1,038 | 1,029 | 1,032 | +0.29% | 14,200 | 31億585万 | +1.38% |
| 03/24 | 1,029 | 1,030 | 1,025 | 1,029 | +0.68% | 9,800 | 30億9683万 | +1.28% |
| 03/23 | 1,031 | 1,031 | 1,020 | 1,022 | -0.78% | 12,200 | 30億7576万 | +0.69% |
| 03/19 | 1,036 | 1,036 | 1,023 | 1,030 | -0.48% | 12,100 | 30億9983万 | +1.48% |
| 03/18 | 1,040 | 1,041 | 1,033 | 1,035 | 0% | 13,200 | 31億1488万 | +2.07% |
| 03/17 | 1,041 | 1,042 | 1,033 | 1,035 | -0.1% | 8,400 | 31億1488万 | +2.17% |
| 03/16 | 1,039 | 1,040 | 1,031 | 1,036 | -0.1% | 10,700 | 31億1789万 | +2.47% |
| 03/13 | 1,033 | 1,037 | 1,030 | 1,037 | +0.29% | 6,300 | 31億2090万 | +2.57% |
| 03/12 | 1,029 | 1,034 | 1,027 | 1,034 | +0.1% | 7,300 | 31億1187万 | +2.38% |
| 03/11 | （IR情報）15:30 バーチャレクス、Japan DX Week 春2026「第9回 AI・業務自動化展」に出展 |
| 03/11 | 1,027 | 1,035 | 1,025 | 1,033 | +0.58% | 12,900 | 31億886万 | +2.38% |
| 03/10 | 1,026 | 1,027 | 1,014 | 1,027 | +0.88% | 11,300 | 30億9081万 | +1.78% |
| 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% |
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。
