| 2026 |
| 07/28 | 1,141 | 1,171 | 1,141 | 1,163 | +3.01% | 3,600 | 33億1571万 | +2.74% |
| 07/27 | 1,180 | 1,180 | 1,129 | 1,129 | -1.83% | 5,100 | 32億1877万 | +0.18% |
| 07/24 | 1,180 | 1,180 | 1,150 | 1,150 | -2.54% | 1,700 | 32億7865万 | +2.31% |
| 07/23 | 1,158 | 1,180 | 1,155 | 1,180 | +2.88% | 5,700 | 33億6418万 | +5.36% |
| 07/22 | 1,127 | 1,174 | 1,123 | 1,147 | +1.15% | 4,800 | 32億7009万 | +2.78% |
| 07/21 | 1,130 | 1,149 | 1,101 | 1,134 | +0.35% | 6,300 | 32億3303万 | +1.98% |
| 07/17 | 1,140 | 1,180 | 1,120 | 1,130 | -1.4% | 6,100 | 32億2163万 | +1.99% |
| 07/16 | 1,153 | 1,155 | 1,146 | 1,146 | -0.61% | 1,200 | 32億6724万 | +3.71% |
| 07/15 | （IR情報）15:30 連結子会社Performance Technologies株式会社における新卒学生向けAI就職活動支援サービス「新卒版AI履歴書つくる君」提供開始のお知らせ |
| 07/15 | 1,150 | 1,171 | 1,141 | 1,153 | +0.26% | 1,400 | 32億8720万 | +4.82% |
| 07/14 | 1,164 | 1,165 | 1,150 | 1,150 | -1.2% | 3,800 | 32億7865万 | +4.93% |
| 07/13 | 1,178 | 1,178 | 1,164 | 1,164 | -1.19% | 1,600 | 33億1856万 | +6.79% |
| 07/10 | 1,182 | 1,182 | 1,153 | 1,178 | +1.9% | 3,200 | 33億5847万 | +8.57% |
| 07/09 | 1,180 | 1,181 | 1,115 | 1,156 | -2.86% | 4,300 | 32億9575万 | +7.04% |
| 07/08 | （IR情報）15:30 拡大するEC通販需要に応え、当社最大規模で６拠点目となる 鶴ヶ島フルフィルメントセンターを開設 |
| 07/08 | 1,100 | 1,199 | 1,100 | 1,190 | +7.01% | 7,700 | 33億9269万 | +10.7% |
| 07/07 | 1,118 | 1,140 | 1,112 | 1,112 | +1.28% | 3,300 | 31億7031万 | +4.12% |
| 07/06 | 1,121 | 1,121 | 1,092 | 1,098 | -2.05% | 5,500 | 31億3039万 | +3.2% |
| 07/03 | 1,100 | 1,121 | 1,080 | 1,121 | +1.91% | 5,700 | 31億9597万 | +5.66% |
| 07/02 | 1,100 | 1,116 | 1,082 | 1,100 | +1.48% | 5,700 | 31億3610万 | +4.07% |
| 07/01 | 1,120 | 1,120 | 1,080 | 1,084 | -3.21% | 4,000 | 30億9048万 | +2.85% |
| 07/01 | 株式分割 1→2 |
| 06/30 | 1,142 | 1,142 | 1,100 | 1,120 | -1.5% | 3,000 | 31億9312万 | +6.46% |
| 06/29 | 1,090 | 1,142 | 1,090 | 1,137 | +4.41% | 4,300 | 32億4158万 | +8.6% |
| 06/26 | 1,071 | 1,090 | 1,071 | 1,089 | +0.14% | 3,200 | 62億947万 | +4.31% |
| 06/25 | 1,123 | 1,123 | 1,087 | 1,088 | +0.05% | 9,200 | 62億92万 | +4.47% |
| 06/24 | 1,090 | 1,117 | 1,064 | 1,087 | -0.05% | 17,800 | 61億9807万 | +4.82% |
| 06/23 | 1,058 | 1,088 | 1,058 | 1,088 | +3.18% | 12,400 | 62億92万 | +5.28% |
| 06/22 | 1,075 | 1,075 | 1,053 | 1,054 | +0.38% | 4,400 | 60億990万 | +2.53% |
| 06/19 | （IR情報）15:31 TikTok Shop公式パートナー「TSP」および「TAP」認定取得のお知らせ |
| 06/19 | （IR情報）15:30 株主優待制度の変更に関するお知らせ |
| 06/19 | 1,058 | 1,065 | 1,050 | 1,050 | -0.38% | 3,200 | 59億8710万 | +2.54% |
| 06/18 | 1,051 | 1,065 | 1,050 | 1,054 | -0.99% | 2,600 | 60億990万 | +3.43% |
| 06/17 | 1,045 | 1,065 | 1,045 | 1,065 | +1.43% | 7,600 | 60億6977万 | +4.88% |
| 06/16 | 1,050 | 1,050 | 1,043 | 1,050 | +0.67% | 3,200 | 59億8424万 | +4.01% |
| 06/15 | 1,053 | 1,053 | 1,043 | 1,043 | -0.57% | 3,600 | 59億4433万 | +3.73% |
| 06/12 | 1,030 | 1,049 | 1,030 | 1,049 | +1.99% | 3,200 | 59億7854万 | +4.75% |
| 06/11 | 1,024 | 1,038 | 1,020 | 1,028 | -0.96% | 6,800 | 58億6165万 | +3.21% |
| 06/10 | 1,055 | 1,060 | 1,035 | 1,038 | +1.67% | 14,600 | 59億1867万 | +4.95% |
| 06/09 | （IR情報）15:30 株式分割、株式分割に伴う定款の一部変更及び配当予想の修正に関するお知らせ |
| 06/09 | 1,010 | 1,046 | 1,010 | 1,021 | -1.35% | 6,000 | 58億2174万 | +3.97% |
| 06/08 | 1,040 | 1,067 | 1,021 | 1,035 | -0.91% | 3,200 | 59億157万 | +6.15% |
| 06/05 | 1,030 | 1,045 | 1,030 | 1,045 | +1.41% | 4,400 | 59億5573万 | +8.01% |
| 06/04 | 1,020 | 1,030 | 1,020 | 1,030 | +1.08% | 3,200 | 58億7306万 | +7.29% |
| 06/03 | 1,012 | 1,019 | 1,010 | 1,019 | -0.05% | 3,400 | 58億1033万 | +6.81% |
| 06/02 | 1,006 | 1,020 | 1,006 | 1,020 | +0.2% | 4,800 | 58億1318万 | +7.66% |
| 06/01 | （IR情報）18:10 連結子会社（Performance Technologies）と新卒向け情報発信メディア「就活hack」との業務提携に関するお知らせ |
| 06/01 | 1,020 | 1,035 | 1,008 | 1,018 | -0.25% | 3,600 | 58億178万 | +8.01% |
| 05/29 | 1,006 | 1,026 | 1,005 | 1,020 | -0.49% | 6,600 | 58億1604万 | +8.97% |
| 05/28 | 1,025 | 1,025 | 1,025 | 1,025 | -0.19% | 400 | 58億4455万 | +10.22% |
| 05/27 | 1,005 | 1,030 | 1,005 | 1,027 | +2.19% | 4,400 | 58億5595万 | +11.15% |
| 05/26 | 1,048 | 1,048 | 1,005 | 1,005 | -4.96% | 5,400 | 57億3051万 | +9.6% |
| 05/25 | 1,025 | 1,071 | 1,025 | 1,058 | +3.22% | 15,200 | 60億2986万 | +16.08% |
| 05/22 | 990 | 1,025 | 989 | 1,025 | +4.12% | 16,000 | 58億4169万 | +13.46% |
| 05/21 | 973 | 998 | 973 | 984 | +1.44% | 9,400 | 56億1076万 | +9.82% |
| 05/20 | （IR情報）16:00 2026年3月期決算説明会資料 |
| 05/20 | 965 | 970 | 955 | 970 | +0.73% | 7,600 | 55億3094万 | +8.99% |
| 05/19 | 955 | 963 | 944 | 963 | +1.32% | 7,000 | 54億9102万 | +8.81% |
| 05/18 | （IR情報）20:00 剰余金の配当に関するお知らせ |
| 05/18 | （IR情報）18:00 定款一部変更に関するお知らせ |
| 05/18 | 947 | 955 | 947 | 951 | +0.32% | 9,200 | 54億1975万 | +7.89% |
| 05/15 | 936 | 948 | 935 | 948 | +0.8% | 5,400 | 54億264万 | +7.92% |
| 05/14 | 950 | 950 | 926 | 940 | +2.79% | 16,200 | 53億5988万 | +7.43% |
| 05/13 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 932 | 932 | 914 | 915 | -2.97% | 10,400 | 52億1447万 | +4.87% |
| 05/12 | 952 | 952 | 932 | 943 | -1.1% | 4,400 | 53億7413万 | +8.46% |
| 05/11 | 958 | 958 | 930 | 953 | +3.81% | 15,800 | 54億3400万 | +10.3% |
| 05/08 | （IR情報）18:00 東京タワー内IPコラボレーションレストラン事業を開始 ～既存事業の新規顧客獲得チャネル拡大に向けて～ |
| 05/08 | （IR情報）18:00 Adoなどが所属するクラウドナインの全国7ヶ所のタワーコラボイベント「CLOUD NINE TOWER」へ参画しイベント物流を担う |
| 05/08 | 966 | 973 | 906 | 918 | +6.74% | 34,600 | 52億3443万 | +6.62% |
| 05/07 | （IR情報）15:50 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 05/07 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 05/07 | 878 | 878 | 833 | 860 | 0% | 3,000 | 49億372万 | -0.12% |
| 05/01 | 845 | 860 | 845 | 860 | +2.38% | 1,600 | 49億372万 | -0.35% |
| 04/30 | 851 | 851 | 840 | 840 | -1.23% | 2,400 | 47億8968万 | -2.89% |
| 04/28 | 869 | 869 | 851 | 851 | -2.07% | 3,200 | 48億4955万 | -1.79% |
| 04/27 | 883 | 885 | 865 | 869 | -0.12% | 2,800 | 49億5218万 | +0.17% |
| 04/24 | 856 | 870 | 856 | 870 | +1.64% | 400 | 49億5788万 | +0.29% |
| 04/23 | 880 | 880 | 856 | 856 | -2.78% | 2,200 | 48億7806万 | -1.33% |
| 04/22 | 875 | 880 | 867 | 880 | +0.57% | 800 | 50億1776万 | +1.38% |
| 04/21 | 874 | 875 | 874 | 875 | +0.11% | 3,400 | 49億8925万 | +0.81% |
| 04/20 | 875 | 875 | 874 | 874 | +1.45% | 1,400 | 49億8354万 | +0.81% |
| 04/16 | 865 | 868 | 862 | 862 | -0.4% | 4,600 | 49億1227万 | -0.63% |
| 04/15 | 853 | 873 | 853 | 865 | +1.47% | 3,000 | 49億3223万 | -0.12% |
| 04/14 | 866 | 866 | 847 | 853 | +0.77% | 2,200 | 48億6095万 | -1.45% |
| 04/13 | 846 | 846 | 846 | 846 | -0.47% | 200 | 48億2389万 | -2.08% |
| 04/10 | 867 | 867 | 850 | 850 | 0% | 400 | 48億4670万 | -1.62% |
| 04/09 | 848 | 851 | 848 | 850 | +0.24% | 2,800 | 48億4670万 | -1.51% |
| 04/08 | 847 | 850 | 847 | 848 | +0.18% | 3,000 | 48億3529万 | -1.62% |
| 04/07 | 839 | 855 | 835 | 847 | -2.7% | 7,800 | 48億2674万 | -1.8% |
| 04/06 | 874 | 874 | 866 | 870 | -1.14% | 1,400 | 49億6074万 | +0.93% |
| 04/03 | 847 | 890 | 847 | 880 | +2.56% | 4,400 | 50億1776万 | +2.21% |
| 04/02 | 845 | 858 | 840 | 858 | +2.14% | 3,000 | 48億9231万 | -0.23% |
| 04/01 | 837 | 849 | 833 | 840 | +0.36% | 4,000 | 47億8968万 | -2.21% |
| 03/31 | 855 | 867 | 829 | 837 | -2.73% | 13,400 | 47億7257万 | -2.45% |
| 03/30 | 894 | 894 | 861 | 861 | -6.31% | 8,400 | 49億657万 | +0.41% |
| 03/27 | 911 | 920 | 900 | 919 | +0.82% | 13,600 | 52億3728万 | +7.43% |
| 03/26 | 925 | 925 | 907 | 911 | -0.44% | 16,200 | 51億9452万 | +7.05% |
| 03/25 | 898 | 915 | 880 | 915 | +4.21% | 20,800 | 52億1733万 | +8.03% |
| 03/24 | 884 | 889 | 872 | 878 | +2.51% | 14,600 | 50億635万 | +4.15% |
| 03/23 | （IR情報）15:30 株主優待の一部内容変更(優待品目の変更)に関するお知らせ |
| 03/23 | 870 | 873 | 857 | 857 | -1.66% | 5,800 | 48億8376万 | +2.09% |
| 03/19 | 882 | 887 | 871 | 871 | -1.19% | 3,400 | 49億6644万 | +4.06% |
| 03/18 | 887 | 887 | 867 | 882 | +0.69% | 5,200 | 50億2631万 | +5.7% |
| 03/17 | 875 | 877 | 863 | 876 | +0.63% | 4,600 | 49億9210万 | +5.35% |
| 03/16 | 865 | 870 | 857 | 870 | +1.16% | 3,200 | 49億6074万 | +5.07% |
| 03/13 | 848 | 870 | 848 | 860 | -0.46% | 4,800 | 49億372万 | +4.24% |
| 03/12 | 855 | 864 | 846 | 864 | +1.89% | 7,400 | 49億2652万 | +4.98% |
| 03/11 | 845 | 855 | 845 | 848 | +0.83% | 5,800 | 48億3529万 | +3.41% |
| 03/10 | 835 | 849 | 835 | 841 | +0.84% | 1,600 | 47億9538万 | +2.81% |
| 03/09 | 825 | 840 | 820 | 834 | +0.42% | 7,200 | 47億5546万 | +2.21% |
| 03/06 | 823 | 831 | 823 | 831 | -1.42% | 1,200 | 47億3551万 | +1.9% |
| 03/05 | 843 | 843 | 828 | 843 | +2.12% | 5,000 | 48億393万 | +3.63% |
| 03/04 | 843 | 845 | 825 | 825 | -2.31% | 9,800 | 47億415万 | +1.73% |
| 03/03 | 842 | 845 | 842 | 845 | +0.3% | 2,400 | 48億1533万 | +4.26% |
| 03/02 | 845 | 854 | 840 | 842 | -0.59% | 3,400 | 48億108万 | +4.08% |
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。
