| 2026 |
| 09/25 | 1,114 | 1,118 | 1,105 | 1,118 | +0.99% | 3,800 | - | +2.47% |
| 09/24 | 1,114 | 1,117 | 1,107 | 1,107 | -0.63% | 17,700 | - | +1.65% |
| 09/18 | 1,114 | 1,129 | 1,114 | 1,114 | +0.18% | 7,200 | - | +2.3% |
| 09/17 | 1,110 | 1,126 | 1,110 | 1,112 | +0.36% | 2,700 | - | +2.21% |
| 09/16 | 1,108 | 1,129 | 1,108 | 1,108 | +0.18% | 4,300 | - | +1.84% |
| 09/15 | 1,112 | 1,120 | 1,105 | 1,106 | -0.18% | 4,500 | - | +1.65% |
| 09/14 | 1,105 | 1,130 | 1,105 | 1,108 | -0.54% | 3,300 | - | +1.84% |
| 09/11 | 1,137 | 1,137 | 1,108 | 1,114 | -0.8% | 3,100 | - | +1.92% |
| 09/10 | 1,132 | 1,132 | 1,103 | 1,123 | +1.63% | 3,600 | - | +2.46% |
| 09/09 | 1,123 | 1,123 | 1,105 | 1,105 | -1.6% | 2,300 | - | +0.55% |
| 09/08 | 1,135 | 1,150 | 1,115 | 1,123 | -1.06% | 4,200 | - | +1.72% |
| 09/07 | 1,112 | 1,150 | 1,112 | 1,135 | +1.34% | 4,900 | - | +2.53% |
| 09/04 | 1,111 | 1,128 | 1,102 | 1,120 | +1.73% | 4,100 | - | +1.08% |
| 09/03 | 1,092 | 1,110 | 1,090 | 1,101 | -0.18% | 3,600 | - | -0.63% |
| 09/02 | 1,078 | 1,150 | 1,075 | 1,103 | +1.01% | 12,800 | - | -0.54% |
| 09/01 | 1,092 | 1,130 | 1,090 | 1,092 | +0.37% | 11,500 | - | -1.71% |
| 08/31 | 1,069 | 1,095 | 1,069 | 1,088 | +1.78% | 4,900 | - | -2.25% |
| 08/28 | 1,036 | 1,069 | 1,036 | 1,069 | +3.29% | 7,500 | - | -4.13% |
| 08/27 | （IR情報）15:30 連結子会社Performance Technologiesにおける AI履歴書作成支援サービス「AI履歴書つくる君」 iOS版・Android版アプリ提供開始のお知らせ |
| 08/27 | 1,030 | 1,052 | 1,030 | 1,035 | +0.49% | 4,700 | - | -7.59% |
| 08/26 | 1,032 | 1,035 | 1,028 | 1,030 | -0.48% | 10,400 | - | -8.36% |
| 08/25 | 1,043 | 1,050 | 1,029 | 1,035 | -1.24% | 17,000 | - | -8.24% |
| 08/24 | 1,060 | 1,071 | 1,045 | 1,048 | -0.1% | 14,500 | - | -7.42% |
| 08/21 | 1,063 | 1,064 | 1,045 | 1,049 | -1.78% | 12,000 | - | -7.66% |
| 08/20 | 1,056 | 1,068 | 1,056 | 1,068 | +1.04% | 11,800 | - | -6.32% |
| 08/19 | 1,076 | 1,076 | 1,056 | 1,057 | -2.13% | 19,600 | - | -7.6% |
| 08/18 | 1,081 | 1,088 | 1,073 | 1,080 | -1.01% | 23,100 | - | -5.92% |
| 08/17 | 1,099 | 1,100 | 1,086 | 1,091 | -0.73% | 15,500 | - | -5.3% |
| 08/14 | 1,115 | 1,117 | 1,097 | 1,099 | -1.35% | 10,400 | - | -4.77% |
| 08/13 | 1,112 | 1,114 | 1,092 | 1,114 | +1.36% | 15,900 | - | -3.8% |
| 08/12 | 1,099 | 1,104 | 1,080 | 1,099 | -0.54% | 24,100 | - | -5.09% |
| 08/10 | 1,244 | 1,244 | 1,081 | 1,105 | -11.74% | 70,800 | - | -4.58% |
| 08/07 | （IR情報）16:00 2027年3月期第1四半期決算説明資料 |
| 08/07 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,217 | 1,255 | 1,201 | 1,252 | +5.48% | 7,700 | - | +8.02% |
| 08/06 | 1,194 | 1,230 | 1,182 | 1,187 | -0.59% | 8,300 | - | +2.95% |
| 08/05 | 1,250 | 1,255 | 1,194 | 1,194 | -3.16% | 7,900 | - | +4.01% |
| 08/04 | 1,191 | 1,250 | 1,166 | 1,233 | +3.7% | 6,000 | - | +7.69% |
| 08/03 | 1,152 | 1,189 | 1,150 | 1,189 | +1.62% | 2,900 | - | +4.12% |
| 07/31 | 1,110 | 1,179 | 1,110 | 1,170 | +4.56% | 3,700 | - | +2.81% |
| 07/30 | 1,100 | 1,148 | 1,096 | 1,119 | -0.09% | 3,300 | - | -1.32% |
| 07/29 | 1,155 | 1,163 | 1,086 | 1,120 | -3.7% | 6,600 | - | -1.15% |
| 07/28 | 1,141 | 1,171 | 1,141 | 1,163 | +3.01% | 3,600 | - | +2.74% |
| 07/27 | 1,180 | 1,180 | 1,129 | 1,129 | -1.83% | 5,100 | - | +0.18% |
| 07/24 | 1,180 | 1,180 | 1,150 | 1,150 | -2.54% | 1,700 | - | +2.31% |
| 07/23 | 1,158 | 1,180 | 1,155 | 1,180 | +2.88% | 5,700 | - | +5.36% |
| 07/22 | 1,127 | 1,174 | 1,123 | 1,147 | +1.15% | 4,800 | - | +2.78% |
| 07/21 | 1,130 | 1,149 | 1,101 | 1,134 | +0.35% | 6,300 | - | +1.98% |
| 07/17 | 1,140 | 1,180 | 1,120 | 1,130 | -1.4% | 6,100 | - | +1.99% |
| 07/16 | 1,153 | 1,155 | 1,146 | 1,146 | -0.61% | 1,200 | - | +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 | - | +4.82% |
| 07/14 | 1,164 | 1,165 | 1,150 | 1,150 | -1.2% | 3,800 | - | +4.93% |
| 07/13 | 1,178 | 1,178 | 1,164 | 1,164 | -1.19% | 1,600 | - | +6.79% |
| 07/10 | 1,182 | 1,182 | 1,153 | 1,178 | +1.9% | 3,200 | - | +8.57% |
| 07/09 | 1,180 | 1,181 | 1,115 | 1,156 | -2.86% | 4,300 | - | +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 | - | +10.7% |
| 07/07 | 1,118 | 1,140 | 1,112 | 1,112 | +1.28% | 3,300 | - | +4.12% |
| 07/06 | 1,121 | 1,121 | 1,092 | 1,098 | -2.05% | 5,500 | - | +3.2% |
| 07/03 | 1,100 | 1,121 | 1,080 | 1,121 | +1.91% | 5,700 | - | +5.66% |
| 07/02 | 1,100 | 1,116 | 1,082 | 1,100 | +1.48% | 5,700 | - | +4.07% |
| 07/01 | 1,120 | 1,120 | 1,080 | 1,084 | -3.21% | 4,000 | - | +2.85% |
| 07/01 | 株式分割 1→2 |
| 06/30 | 1,142 | 1,142 | 1,100 | 1,120 | -1.5% | 3,000 | - | +6.46% |
| 06/29 | 1,090 | 1,142 | 1,090 | 1,137 | +4.41% | 4,300 | - | +8.6% |
| 06/26 | 1,071 | 1,090 | 1,071 | 1,089 | +0.14% | 3,200 | - | +4.31% |
| 06/25 | 1,123 | 1,123 | 1,087 | 1,088 | +0.05% | 9,200 | - | +4.47% |
| 06/24 | 1,090 | 1,117 | 1,064 | 1,087 | -0.05% | 17,800 | - | +4.82% |
| 06/23 | 1,058 | 1,088 | 1,058 | 1,088 | +3.18% | 12,400 | - | +5.28% |
| 06/22 | 1,075 | 1,075 | 1,053 | 1,054 | +0.38% | 4,400 | - | +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 | - | +2.54% |
| 06/18 | 1,051 | 1,065 | 1,050 | 1,054 | -0.99% | 2,600 | - | +3.43% |
| 06/17 | 1,045 | 1,065 | 1,045 | 1,065 | +1.43% | 7,600 | - | +4.88% |
| 06/16 | 1,050 | 1,050 | 1,043 | 1,050 | +0.67% | 3,200 | - | +4.01% |
| 06/15 | 1,053 | 1,053 | 1,043 | 1,043 | -0.57% | 3,600 | - | +3.73% |
| 06/12 | 1,030 | 1,049 | 1,030 | 1,049 | +1.99% | 3,200 | - | +4.75% |
| 06/11 | 1,024 | 1,038 | 1,020 | 1,028 | -0.96% | 6,800 | - | +3.21% |
| 06/10 | 1,055 | 1,060 | 1,035 | 1,038 | +1.67% | 14,600 | - | +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 | - | +3.97% |
| 06/08 | 1,040 | 1,067 | 1,021 | 1,035 | -0.91% | 3,200 | - | +6.15% |
| 06/05 | 1,030 | 1,045 | 1,030 | 1,045 | +1.41% | 4,400 | - | +8.01% |
| 06/04 | 1,020 | 1,030 | 1,020 | 1,030 | +1.08% | 3,200 | - | +7.29% |
| 06/03 | 1,012 | 1,019 | 1,010 | 1,019 | -0.05% | 3,400 | - | +6.81% |
| 06/02 | 1,006 | 1,020 | 1,006 | 1,020 | +0.2% | 4,800 | - | +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 | - | +8.01% |
| 05/29 | 1,006 | 1,026 | 1,005 | 1,020 | -0.49% | 6,600 | - | +8.97% |
| 05/28 | 1,025 | 1,025 | 1,025 | 1,025 | -0.19% | 400 | - | +10.22% |
| 05/27 | 1,005 | 1,030 | 1,005 | 1,027 | +2.19% | 4,400 | - | +11.15% |
| 05/26 | 1,048 | 1,048 | 1,005 | 1,005 | -4.96% | 5,400 | - | +9.6% |
| 05/25 | 1,025 | 1,071 | 1,025 | 1,058 | +3.22% | 15,200 | - | +16.08% |
| 05/22 | 990 | 1,025 | 989 | 1,025 | +4.12% | 16,000 | - | +13.46% |
| 05/21 | 973 | 998 | 973 | 984 | +1.44% | 9,400 | - | +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 | - | +8.99% |
| 05/19 | 955 | 963 | 944 | 963 | +1.32% | 7,000 | - | +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 | - | +7.89% |
| 05/15 | 936 | 948 | 935 | 948 | +0.8% | 5,400 | - | +7.92% |
| 05/14 | 950 | 950 | 926 | 940 | +2.79% | 16,200 | - | +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 | - | +4.87% |
| 05/12 | 952 | 952 | 932 | 943 | -1.1% | 4,400 | - | +8.46% |
| 05/11 | 958 | 958 | 930 | 953 | +3.81% | 15,800 | - | +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 | - | +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 | - | -0.12% |
| 05/01 | 845 | 860 | 845 | 860 | +2.38% | 1,600 | - | -0.35% |
| 04/30 | 851 | 851 | 840 | 840 | -1.23% | 2,400 | - | -2.89% |
| 04/28 | 869 | 869 | 851 | 851 | -2.07% | 3,200 | - | -1.79% |
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。
