| 2025 |
| 07/29 | （IR情報）15:30 当社株式の上場廃止に関するお知らせ |
| 07/29 | 174 | 177 | 173 | 174 | -1.69% | 183,600 | 22億6509万 | +1.75% |
| 07/28 | 176 | 179 | 176 | 177 | +0.57% | 119,800 | 23億415万 | +3.51% |
| 07/25 | 180 | 181 | 176 | 176 | -0.56% | 73,800 | 22億9113万 | +3.53% |
| 07/24 | 175 | 179 | 175 | 177 | +1.72% | 104,800 | 23億415万 | +4.12% |
| 07/23 | 169 | 174 | 169 | 174 | +3.57% | 146,000 | 22億6509万 | +2.35% |
| 07/22 | 169 | 171 | 167 | 168 | 0% | 97,100 | 21億8699万 | -1.18% |
| 07/18 | 170 | 172 | 168 | 168 | -1.18% | 115,700 | 21億8699万 | -1.18% |
| 07/17 | 172 | 173 | 169 | 170 | -1.16% | 87,000 | 22億1302万 | 0% |
| 07/16 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 07/16 | 173 | 176 | 172 | 172 | 0% | 50,700 | 22億3906万 | +1.18% |
| 07/15 | 176 | 176 | 172 | 172 | -2.82% | 143,100 | 22億3906万 | +1.18% |
| 07/14 | 174 | 180 | 174 | 177 | +2.31% | 164,100 | 23億415万 | +4.12% |
| 07/11 | 172 | 177 | 172 | 173 | 0% | 60,600 | 22億5207万 | +1.76% |
| 07/10 | 175 | 175 | 170 | 173 | 0% | 107,200 | 22億5207万 | +1.76% |
| 07/09 | 172 | 177 | 170 | 173 | +1.76% | 161,400 | 22億5207万 | +1.76% |
| 07/08 | 167 | 175 | 167 | 170 | +1.8% | 207,600 | 22億1302万 | 0% |
| 07/07 | 166 | 169 | 166 | 167 | 0% | 78,000 | 21億7397万 | -2.34% |
| 07/04 | 167 | 173 | 165 | 167 | +0.6% | 104,000 | 21億7397万 | -2.34% |
| 07/03 | 169 | 170 | 166 | 166 | -1.78% | 79,200 | 21億6095万 | -2.92% |
| 07/02 | 167 | 169 | 166 | 169 | +1.81% | 56,800 | 22億 | -1.74% |
| 07/01 | 171 | 171 | 166 | 166 | -2.35% | 70,600 | 21億6095万 | -3.49% |
| 06/30 | 171 | 174 | 170 | 170 | -0.58% | 101,000 | 22億1302万 | -1.73% |
| 06/27 | （IR情報）15:30 株式交換契約に関する第13回定時株主総会及び普通株主様による種類株主総会、並びにA種優先株主様による種類株主総会の承認可決に関するお知らせ |
| 06/27 | 170 | 172 | 169 | 171 | +1.79% | 90,000 | 22億2604万 | -1.16% |
| 06/26 | 171 | 172 | 168 | 168 | -0.59% | 48,100 | 21億8699万 | -2.89% |
| 06/25 | 170 | 172 | 168 | 169 | +0.6% | 82,000 | 22億 | -3.98% |
| 06/24 | 167 | 171 | 167 | 168 | +0.6% | 229,100 | 21億8699万 | -5.62% |
| 06/23 | 166 | 167 | 163 | 167 | +0.6% | 60,000 | 21億7397万 | -7.22% |
| 06/20 | 169 | 172 | 166 | 166 | -2.35% | 104,400 | 21億6095万 | -8.79% |
| 06/19 | 171 | 172 | 169 | 170 | +0.59% | 69,300 | 22億1302万 | -7.61% |
| 06/18 | 170 | 171 | 169 | 169 | -1.17% | 71,000 | 22億 | -9.14% |
| 06/17 | 171 | 172 | 169 | 171 | +1.79% | 73,800 | 22億2604万 | -8.56% |
| 06/16 | 169 | 171 | 168 | 168 | 0% | 99,900 | 21億8699万 | -11.58% |
| 06/13 | 176 | 176 | 168 | 168 | -4.55% | 131,200 | 21億8699万 | -12.04% |
| 06/12 | 178 | 178 | 173 | 176 | -0.56% | 84,400 | 22億9113万 | -7.85% |
| 06/11 | 175 | 180 | 174 | 177 | +1.14% | 195,900 | 23億415万 | -6.84% |
| 06/10 | 173 | 178 | 172 | 175 | +1.74% | 227,800 | 22億7811万 | -7.41% |
| 06/09 | 173 | 175 | 171 | 172 | -0.58% | 68,900 | 22億3906万 | -8.02% |
| 06/06 | 178 | 180 | 173 | 173 | -2.26% | 106,800 | 22億5207万 | -6.99% |
| 06/05 | 179 | 180 | 177 | 177 | -1.12% | 75,800 | 23億415万 | -4.32% |
| 06/04 | 180 | 182 | 178 | 179 | +0.56% | 140,000 | 23億3018万 | -2.72% |
| 06/03 | 177 | 181 | 175 | 178 | +1.14% | 160,200 | 23億1716万 | -2.2% |
| 06/02 | 176 | 177 | 174 | 176 | +0.57% | 121,800 | 22億9113万 | -2.22% |
| 05/30 | 176 | 178 | 175 | 175 | 0% | 165,300 | 22億7811万 | -1.69% |
| 05/29 | 182 | 182 | 175 | 175 | -2.23% | 250,400 | 22億7811万 | -1.13% |
| 05/28 | 179 | 183 | 178 | 179 | +0.56% | 356,700 | 23億3018万 | +2.29% |
| 05/27 | 178 | 180 | 174 | 178 | 0% | 456,200 | 23億1716万 | +2.3% |
| 05/26 | （IR情報）16:00 (訂正)株式会社リンクアンドモチベーションによるUnipos株式会社の完全子会社化に向けた株式交換契約の締結に関するお知らせ |
| 05/26 | 178 | 180 | 175 | 178 | +1.71% | 725,500 | 23億1716万 | +3.49% |
| 05/23 | 192 | 192 | 173 | 175 | -26.16% | 2,663,100 | 22億7811万 | +2.34% |
| 05/22 | （IR情報）16:00 株式会社リンクアンドモチベーションによるUnipos株式会社の完全子会社化に向けた株式交換契約の締結に関するお知らせ |
| 05/22 | （IR情報）16:00 定款の一部変更に関するお知らせ |
| 05/22 | （IR情報）16:00 Sansan株式会社との資本業務提携の解消に関するお知らせ |
| 05/22 | 221 | 242 | 220 | 237 | +5.33% | 977,900 | 30億8521万 | +40.24% |
| 05/21 | 225 | 237 | 216 | 225 | -0.88% | 1,232,900 | 29億2900万 | +35.54% |
| 05/20 | 215 | 237 | 215 | 227 | +4.61% | 2,107,100 | 29億5504万 | +40.12% |
| 05/19 | 209 | 230 | 206 | 217 | +2.84% | 2,155,100 | 28億2486万 | +36.48% |
| 05/16 | 201 | 217 | 201 | 211 | +3.43% | 1,748,500 | 27億4675万 | +36.13% |
| 05/15 | 213 | 217 | 192 | 204 | -5.12% | 2,887,300 | 26億5563万 | +34.21% |
| 05/14 | 224 | 232 | 202 | 215 | -7.33% | 9,125,900 | 27億9882万 | +45.27% |
| 05/13 | 222 | 283 | 199 | 232 | +14.29% | 51,343,900 | 30億2012万 | +60% |
| 05/12 | 165 | 203 | 164 | 203 | +32.68% | 8,857,300 | 26億4261万 | +43.97% |
| 05/09 | （IR情報）15:30 2025年3月期通期決算説明資料(事業計画及び成長可能性に関する事項) |
| 05/09 | （IR情報）15:30 2025年3月期決算短信〔日本基準〕(非連結) |
| 05/09 | 155 | 155 | 147 | 153 | -0.65% | 545,900 | 19億9172万 | +10.07% |
| 05/08 | 151 | 154 | 149 | 154 | +3.36% | 234,200 | 20億474万 | +10.79% |
| 05/07 | 147 | 153 | 147 | 149 | +2.76% | 277,200 | 19億3965万 | +7.19% |
| 05/02 | 147 | 147 | 142 | 145 | 0% | 214,100 | 18億8758万 | +3.57% |
| 05/01 | 144 | 148 | 143 | 145 | +2.11% | 262,200 | 18億8758万 | +2.84% |
| 04/30 | 138 | 143 | 138 | 142 | +2.16% | 102,800 | 18億4852万 | 0% |
| 04/28 | 136 | 140 | 136 | 139 | +2.96% | 108,600 | 18億947万 | -2.8% |
| 04/25 | 135 | 137 | 134 | 135 | +2.27% | 154,300 | 17億5740万 | -6.25% |
| 04/24 | 136 | 137 | 132 | 132 | -2.22% | 235,000 | 17億1834万 | -8.97% |
| 04/23 | 136 | 144 | 133 | 135 | +1.5% | 1,141,900 | 17億5740万 | -8.16% |
| 04/22 | 138 | 142 | 133 | 133 | -4.32% | 478,500 | 17億3136万 | -10.14% |
| 04/21 | 136 | 148 | 134 | 139 | +2.96% | 936,300 | 18億947万 | -6.71% |
| 04/18 | 135 | 138 | 133 | 135 | 0% | 219,600 | 17億5740万 | -10% |
| 04/17 | 147 | 151 | 133 | 135 | -9.4% | 1,797,500 | 17億5740万 | -10% |
| 04/16 | 143 | 175 | 142 | 149 | +4.93% | 12,363,100 | 19億3965万 | -1.97% |
| 04/15 | 143 | 152 | 139 | 142 | 0% | 920,600 | 18億4852万 | -6.58% |
| 04/14 | 141 | 145 | 141 | 142 | +1.43% | 102,900 | 18億4852万 | -7.19% |
| 04/11 | 134 | 140 | 134 | 140 | +2.19% | 188,900 | 18億2249万 | -9.09% |
| 04/10 | 138 | 139 | 131 | 137 | +11.38% | 340,100 | 17億8343万 | -11.61% |
| 04/09 | 135 | 138 | 118 | 123 | -9.56% | 1,930,100 | 16億118万 | -20.65% |
| 04/08 | 123 | 136 | 123 | 136 | +15.25% | 417,300 | 17億7042万 | -13.38% |
| 04/07 | 118 | 127 | 116 | 118 | -11.28% | 281,900 | 15億3610万 | -24.84% |
| 04/04 | 139 | 139 | 125 | 133 | -6.34% | 1,074,000 | 17億3136万 | -16.35% |
| 04/03 | 140 | 145 | 129 | 142 | -4.05% | 246,700 | 18億4852万 | -11.25% |
| 04/02 | 150 | 152 | 147 | 148 | -1.33% | 172,100 | 19億2663万 | -7.5% |
| 04/01 | 159 | 159 | 150 | 150 | -4.46% | 199,900 | 19億5267万 | -6.25% |
| 03/31 | 165 | 166 | 156 | 157 | -4.85% | 249,000 | 20億4379万 | -1.88% |
| 03/28 | 167 | 173 | 164 | 165 | -1.2% | 543,900 | 21億4793万 | +3.13% |
| 03/27 | 167 | 172 | 165 | 167 | -1.18% | 323,800 | 21億7397万 | +4.38% |
| 03/26 | 177 | 203 | 163 | 169 | -7.14% | 3,587,600 | 22億 | +5.63% |
| 03/25 | 165 | 182 | 165 | 182 | +11.66% | 704,200 | 23億6923万 | +14.47% |
| 03/24 | 160 | 173 | 158 | 163 | +1.88% | 624,200 | 21億2190万 | +3.16% |
| 03/21 | 165 | 197 | 159 | 160 | -3.61% | 2,384,100 | 20億8284万 | +1.91% |
| 03/19 | 159 | 168 | 159 | 166 | +4.4% | 143,800 | 21億6095万 | +5.73% |
| 03/18 | 161 | 162 | 159 | 159 | -1.24% | 64,900 | 20億6983万 | +1.92% |
| 03/17 | 160 | 172 | 157 | 161 | +1.26% | 407,600 | 20億9586万 | +3.21% |
| 03/14 | 159 | 162 | 155 | 159 | 0% | 146,200 | 20億6983万 | +1.92% |
| 03/13 | 162 | 166 | 159 | 159 | -1.24% | 191,200 | 20億6983万 | +0.63% |
| 03/12 | 163 | 166 | 160 | 161 | -2.42% | 219,300 | 20億9586万 | +2.55% |
| 03/11 | 167 | 167 | 160 | 165 | -1.79% | 210,700 | 21億4793万 | +5.77% |
| 03/10 | 160 | 168 | 159 | 168 | +5% | 250,300 | 21億8699万 | +8.39% |
| 03/07 | 156 | 167 | 155 | 160 | +1.91% | 599,700 | 20億8284万 | +4.58% |
| 03/06 | 154 | 157 | 153 | 157 | +1.29% | 163,000 | 20億4379万 | +3.29% |
| 03/05 | 154 | 158 | 153 | 155 | +1.31% | 76,600 | 20億1775万 | +2.65% |
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。
