| 2024 |
| 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 | 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% |
| 11/29 | 995 | 1,000 | 984 | 990 | -0.4% | 2,500 | 29億5985万 | +0.61% |
| 11/28 | 990 | 1,000 | 981 | 994 | +0.1% | 2,000 | 29億7181万 | +1.22% |
| 11/27 | 998 | 1,009 | 993 | 993 | +0.61% | 9,400 | 29億6882万 | +1.22% |
| 11/24 | 999 | 1,000 | 984 | 987 | -0.3% | 6,000 | 29億5088万 | +0.71% |
| 11/22 | 976 | 994 | 970 | 990 | +0.3% | 7,900 | 29億5985万 | +0.92% |
| 11/21 | 960 | 995 | 959 | 987 | +1.33% | 8,800 | 29億5088万 | +0.61% |
| 11/20 | 960 | 980 | 957 | 974 | +1.46% | 9,700 | 29億1201万 | -0.61% |
| 11/17 | 964 | 966 | 955 | 960 | +0.21% | 1,700 | 28億7016万 | -2.14% |
| 11/16 | 958 | 967 | 951 | 958 | -0.31% | 5,400 | 28億6418万 | -2.54% |
| 11/15 | 956 | 986 | 954 | 961 | +0.52% | 5,300 | 28億7315万 | -2.34% |
| 11/14 | 970 | 975 | 956 | 956 | -1.24% | 2,900 | 28億5820万 | -3.04% |
| 11/13 | 993 | 995 | 968 | 968 | -1.63% | 10,600 | 28億9408万 | -1.73% |
| 11/10 | 954 | 993 | 954 | 984 | -1.7% | 46,700 | 29億4191万 | 0% |
| 11/09 | 16:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/09 | 1,027 | 1,027 | 993 | 1,001 | -2.63% | 18,400 | 29億9274万 | +1.93% |
| 11/08 | 1,009 | 1,031 | 1,009 | 1,028 | +1.88% | 18,600 | 30億7346万 | +4.79% |
| 11/07 | 995 | 1,014 | 981 | 1,009 | +0.9% | 9,800 | 30億1666万 | +2.85% |
| 11/06 | 1,003 | 1,010 | 1,000 | 1,000 | -0.4% | 10,900 | 29億8975万 | +1.94% |
| 11/02 | 981 | 1,009 | 981 | 1,004 | +0.4% | 17,100 | 30億171万 | +2.24% |
| 11/01 | 993 | 1,000 | 980 | 1,000 | +1.11% | 8,500 | 29億8975万 | +1.83% |
| 10/31 | 986 | 992 | 967 | 989 | +0.3% | 12,700 | 29億5686万 | +0.61% |
| 10/30 | 986 | 987 | 965 | 986 | -1.4% | 9,800 | 29億4789万 | +0.2% |
| 10/27 | 992 | 1,000 | 979 | 1,000 | +3.09% | 12,800 | 29億8975万 | +1.52% |
| 10/26 | 974 | 975 | 959 | 970 | -0.41% | 3,300 | 29億6万 | -1.52% |
| 10/25 | 942 | 974 | 942 | 974 | +3.84% | 13,300 | 29億1201万 | -1.32% |
| 10/24 | 950 | 950 | 897 | 938 | -0.42% | 23,100 | 28億438万 | -5.16% |
| 10/23 | 15:30 コールセンタージャパン「CS MEDIA」にて当グループ社員への取材記事掲載が掲載 |
| 10/23 | 968 | 968 | 939 | 942 | -2.08% | 3,600 | 28億1634万 | -5.04% |
| 10/20 | 969 | 972 | 951 | 962 | -2.14% | 10,300 | 28億7614万 | -3.41% |
| 10/19 | 1,002 | 1,002 | 972 | 983 | -2.77% | 5,900 | 29億3892万 | -1.5% |
| 10/18 | 15:30 生活者データ・ドリブン・マーケティング通信にバーチャレクス社員の対談記事が掲載 |
| 10/18 | 974 | 1,011 | 974 | 1,011 | +3.16% | 7,800 | 30億2264万 | +1.2% |
| 10/17 | 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2023 in 東京に出展 |
| 10/17 | 983 | 988 | 968 | 980 | +1.24% | 2,700 | 29億2995万 | -2% |
| 10/16 | 980 | 986 | 962 | 968 | -2.12% | 9,200 | 28億9408万 | -3.3% |
| 10/13 | 998 | 1,003 | 982 | 989 | -1.3% | 15,700 | 29億5686万 | -1.59% |
| 10/12 | 1,003 | 1,013 | 1,000 | 1,002 | +0.2% | 14,500 | 29億9573万 | -0.6% |
| 10/11 | 1,005 | 1,006 | 987 | 1,000 | +0.5% | 16,400 | 29億8975万 | -1.09% |
| 10/10 | 15:30 バーチャレクスのAWS活用コールセンタークラウドサービス「Connectrek」がAWS認定ソリューションに |
| 10/10 | 969 | 1,005 | 969 | 995 | +4.63% | 16,000 | 29億7480万 | -1.78% |
| 10/06 | 941 | 951 | 941 | 951 | +0.74% | 6,100 | 28億4325万 | -6.21% |
| 10/05 | 939 | 960 | 939 | 944 | +2.05% | 10,400 | 28億2232万 | -7.27% |
| 10/04 | 951 | 956 | 911 | 925 | -5.71% | 51,700 | 27億6552万 | -9.49% |
| 10/03 | 1,001 | 1,004 | 975 | 981 | -2.97% | 18,600 | 29億3294万 | -4.48% |
| 10/02 | 1,012 | 1,024 | 1,001 | 1,011 | +0.1% | 21,700 | 30億2264万 | -1.75% |
| 09/29 | 1,024 | 1,029 | 1,010 | 1,010 | -1.27% | 7,400 | 30億1965万 | -1.94% |
| 09/28 | 1,012 | 1,029 | 1,004 | 1,023 | +0.79% | 14,700 | 30億5851万 | -0.78% |
| 09/27 | 15:30 【導入事例公開】オーディオテクニカがコールセンターCRMソフト「inspirX」を導入 |
| 09/27 | 1,020 | 1,020 | 1,000 | 1,015 | 0% | 8,100 | 30億3459万 | -1.65% |
| 09/26 | 1,025 | 1,025 | 1,008 | 1,015 | -1.07% | 7,800 | 30億3459万 | -1.74% |
| 09/25 | 1,012 | 1,036 | 1,012 | 1,026 | +1.38% | 7,000 | 30億6748万 | -0.77% |
| 09/22 | 982 | 1,014 | 972 | 1,012 | +1.5% | 19,700 | 30億2563万 | -2.03% |
| 09/21 | 1,020 | 1,021 | 991 | 997 | -2.45% | 11,800 | 29億8078万 | -3.48% |
| 09/20 | 1,016 | 1,022 | 1,013 | 1,022 | +0.59% | 5,500 | 30億5552万 | -1.16% |
| 09/19 | 1,023 | 1,025 | 1,015 | 1,016 | -0.68% | 6,100 | 30億3758万 | -1.74% |
| 09/15 | 1,032 | 1,035 | 1,022 | 1,023 | -1.35% | 3,500 | 30億5851万 | -1.16% |
| 09/14 | 1,022 | 1,037 | 1,022 | 1,037 | +1.47% | 4,200 | 31億37万 | -0.19% |
| 09/13 | 1,005 | 1,025 | 1,005 | 1,022 | +1.69% | 5,000 | 30億5552万 | -2.01% |
| 09/12 | 1,020 | 1,020 | 1,001 | 1,005 | -1.47% | 7,900 | 30億470万 | -4.1% |
| 09/11 | 1,047 | 1,047 | 1,010 | 1,020 | -0.58% | 15,900 | 30億4954万 | -3.13% |
| 09/08 | 1,051 | 1,060 | 1,025 | 1,026 | -2.29% | 10,700 | 30億6748万 | -3.02% |
| 09/07 | 1,060 | 1,074 | 1,043 | 1,050 | -3.05% | 13,600 | 31億3924万 | -1.22% |
| 09/06 | 1,109 | 1,109 | 1,068 | 1,083 | +2.17% | 21,700 | 32億3790万 | +1.4% |
| 09/05 | 15:30 バーチャレクス、コールセンターCRM「インスピーリ」と、分析プラットフォーム「Tableau」を連携 |
| 09/05 | 1,049 | 1,064 | 1,042 | 1,060 | +1.05% | 3,900 | 31億6913万 | -1.03% |
| 09/04 | 15:30 バーチャレクス、コールセンターCRM「インスピーリ」、モビルス提供の有人チャットシステム「MOBI AGENT」との連携強化 |
| 09/04 | 1,039 | 1,065 | 1,039 | 1,049 | +0.96% | 7,900 | 31億3625万 | -2.51% |
| 09/01 | 1,041 | 1,046 | 1,037 | 1,039 | -0.19% | 5,700 | 31億635万 | -3.8% |
| 08/31 | 1,049 | 1,055 | 1,033 | 1,041 | -0.76% | 9,000 | 31億1233万 | -4.23% |
| 08/30 | 1,042 | 1,057 | 1,037 | 1,049 | -0.1% | 3,000 | 31億3625万 | -3.94% |
| 08/29 | 1,033 | 1,050 | 1,033 | 1,050 | +1.65% | 4,900 | 31億3924万 | -4.28% |
| 08/28 | 1,063 | 1,070 | 1,033 | 1,033 | -0.58% | 9,600 | 30億8841万 | -6.35% |
| 08/25 | 1,020 | 1,041 | 1,018 | 1,039 | +1.66% | 7,100 | 31億635万 | -6.4% |
| 08/24 | 1,048 | 1,053 | 1,020 | 1,022 | -2.48% | 8,600 | 30億5552万 | -8.5% |
| 08/23 | 1,042 | 1,055 | 1,039 | 1,048 | +0.38% | 7,300 | 31億3326万 | -6.76% |
| 08/22 | 1,038 | 1,044 | 1,021 | 1,044 | +0.58% | 5,000 | 31億2130万 | -7.61% |
| 08/21 | 1,006 | 1,047 | 996 | 1,038 | +3.08% | 11,600 | 31億336万 | -8.63% |
| 08/18 | 1,005 | 1,020 | 991 | 1,007 | -0.79% | 17,300 | 30億1068万 | -11.9% |
| 08/17 | 1,005 | 1,022 | 988 | 1,015 | +1% | 26,900 | 30億3459万 | -11.82% |
| 08/16 | 1,024 | 1,024 | 1,002 | 1,005 | -2.8% | 11,700 | 30億470万 | -13.36% |
| 08/15 | 1,015 | 1,037 | 1,012 | 1,034 | -0.48% | 24,500 | 30億9140万 | -11.55% |
| 08/14 | 1,050 | 1,070 | 1,035 | 1,039 | -6.82% | 71,400 | 31億635万 | -11.72% |
| 08/10 | 15:30 2024年3月期第1四半期決算短信〔日本基準〕(連結) |
