| 2026 |
| 03/09 | 545 | 547 | 535 | 546 | -1.27% | 44,100 | 55億7760万 | -0.55% |
| 03/06 | 554 | 554 | 548 | 553 | -0.18% | 17,600 | 56億4911万 | +0.55% |
| 03/05 | 546 | 557 | 546 | 554 | +1.47% | 33,100 | 56億5933万 | +0.73% |
| 03/04 | 540 | 546 | 522 | 546 | +0.92% | 74,400 | 55億7760万 | -0.91% |
| 03/03 | 553 | 553 | 541 | 541 | -1.46% | 19,900 | 55億2653万 | -1.99% |
| 03/02 | 559 | 559 | 549 | 549 | -1.44% | 20,200 | 56億825万 | -0.72% |
| 02/27 | 555 | 563 | 555 | 557 | +0.36% | 16,500 | 56億8997万 | +0.54% |
| 02/26 | 547 | 555 | 544 | 555 | +1.83% | 26,100 | 56億6954万 | +0.18% |
| 02/25 | 542 | 545 | 541 | 545 | +0.55% | 17,200 | 55億6739万 | -1.8% |
| 02/24 | 545 | 545 | 538 | 542 | -0.55% | 42,700 | 55億3674万 | -2.52% |
| 02/20 | 546 | 547 | 544 | 545 | -0.18% | 8,000 | 55億6739万 | -2.15% |
| 02/19 | 542 | 546 | 542 | 546 | +0.74% | 13,900 | 55億7760万 | -2.15% |
| 02/18 | 538 | 548 | 538 | 542 | +0.74% | 30,300 | 55億3674万 | -2.87% |
| 02/17 | 543 | 543 | 535 | 538 | -0.92% | 40,600 | 54億9588万 | -3.76% |
| 02/16 | 550 | 552 | 540 | 543 | -1.09% | 53,700 | 55億4696万 | -3.04% |
| 02/13 | 553 | 556 | 547 | 549 | -0.9% | 26,000 | 56億825万 | -1.96% |
| 02/12 | 554 | 560 | 553 | 554 | +0.18% | 37,200 | 56億5933万 | -1.25% |
| 02/10 | 550 | 557 | 549 | 553 | +0.36% | 21,100 | 56億4911万 | -1.43% |
| 02/09 | 557 | 557 | 549 | 551 | +0.55% | 21,900 | 56億2868万 | -1.78% |
| 02/06 | 552 | 556 | 546 | 548 | -1.62% | 24,100 | 55億9803万 | -2.32% |
| 02/05 | 557 | 559 | 555 | 557 | +0.72% | 16,100 | 56億8997万 | -0.71% |
| 02/04 | 549 | 560 | 549 | 553 | +2.03% | 30,900 | 56億4911万 | -1.25% |
| 02/03 | （IR情報）14:00 2026年6月期(第35期)第2四半期(中間期)決算補足説明資料 |
| 02/03 | （IR情報）14:00 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/03 | 566 | 580 | 542 | 542 | -3.21% | 125,200 | 55億3674万 | -3.04% |
| 02/02 | 562 | 565 | 555 | 560 | -0.36% | 12,500 | 57億2062万 | +0.36% |
| 01/30 | 560 | 563 | 559 | 562 | 0% | 9,300 | 57億4105万 | +0.9% |
| 01/29 | （IR情報）14:00 (開示事項の経過)株式会社システムズサービスの株式取得(子会社化)完了に関するお知らせ |
| 01/29 | 563 | 564 | 558 | 562 | -0.18% | 12,600 | 57億4105万 | +1.08% |
| 01/28 | 569 | 569 | 562 | 563 | -0.88% | 20,000 | 57億5127万 | +1.44% |
| 01/27 | 569 | 574 | 567 | 568 | -0.53% | 8,000 | 58億234万 | +2.71% |
| 01/26 | 573 | 573 | 567 | 571 | -0.35% | 20,300 | 58億3299万 | +3.63% |
| 01/23 | 571 | 573 | 570 | 573 | +0.35% | 11,700 | 58億5342万 | +4.18% |
| 01/22 | 565 | 571 | 565 | 571 | +1.06% | 7,400 | 58億3299万 | +4.2% |
| 01/21 | 569 | 569 | 564 | 565 | -1.22% | 13,800 | 57億7170万 | +3.48% |
| 01/20 | 573 | 573 | 570 | 572 | 0% | 17,800 | 58億4320万 | +4.95% |
| 01/19 | 570 | 572 | 567 | 572 | +1.24% | 20,600 | 58億4320万 | +5.34% |
| 01/16 | 570 | 577 | 564 | 565 | +0.89% | 78,500 | 57億7170万 | +4.44% |
| 01/15 | （IR情報）17:30 連結子会社の決算期変更に関するお知らせ |
| 01/15 | （IR情報）17:30 株式会社システムズサービスの株式取得(子会社化)に関するお知らせ |
| 01/15 | 558 | 561 | 557 | 560 | +0.18% | 23,900 | 57億2062万 | +3.7% |
| 01/14 | 560 | 563 | 558 | 559 | -0.18% | 19,600 | 57億1040万 | +3.9% |
| 01/13 | 565 | 565 | 558 | 560 | 0% | 18,700 | 57億2062万 | +4.28% |
| 01/09 | 560 | 560 | 550 | 560 | +0.18% | 50,800 | 57億2062万 | +4.48% |
| 01/08 | 562 | 562 | 556 | 559 | 0% | 14,800 | 57億1040万 | +4.49% |
| 01/07 | 558 | 564 | 557 | 559 | +0.18% | 34,600 | 57億1040万 | +4.68% |
| 01/06 | 552 | 559 | 552 | 558 | +1.09% | 30,900 | 57億19万 | +4.69% |
| 01/05 | 552 | 554 | 548 | 552 | +1.85% | 22,400 | 56億3890万 | +3.76% |
| 2025 |
| 12/30 | 544 | 548 | 540 | 542 | -1.45% | 11,600 | 55億3674万 | +2.07% |
| 12/29 | 535 | 550 | 534 | 550 | +2.8% | 35,200 | 56億1847万 | +3.77% |
| 12/26 | 533 | 537 | 532 | 535 | +0.75% | 38,300 | 54億6523万 | +1.13% |
| 12/25 | 531 | 534 | 530 | 531 | 0% | 11,800 | 54億2437万 | +0.57% |
| 12/24 | 533 | 533 | 530 | 531 | -0.38% | 8,300 | 54億2437万 | +0.57% |
| 12/23 | 527 | 533 | 527 | 533 | +1.14% | 28,100 | 54億4480万 | +1.14% |
| 12/22 | 529 | 529 | 526 | 527 | 0% | 14,600 | 53億8351万 | 0% |
| 12/19 | 530 | 530 | 527 | 527 | -0.19% | 9,200 | 53億8351万 | 0% |
| 12/18 | 528 | 530 | 526 | 528 | +0.38% | 22,000 | 53億9373万 | +0.19% |
| 12/17 | 525 | 529 | 523 | 526 | +0.19% | 30,600 | 53億7330万 | -0.19% |
| 12/16 | 525 | 528 | 522 | 525 | -0.57% | 11,700 | 53億6308万 | -0.38% |
| 12/15 | 527 | 529 | 525 | 528 | +0.19% | 10,200 | 53億9373万 | +0.19% |
| 12/12 | 527 | 528 | 525 | 527 | 0% | 11,200 | 53億8351万 | 0% |
| 12/11 | 528 | 528 | 524 | 527 | -0.19% | 18,200 | 53億8351万 | 0% |
| 12/10 | 529 | 529 | 527 | 528 | +0.19% | 14,300 | 53億9373万 | +0.19% |
| 12/09 | 530 | 530 | 527 | 527 | -0.38% | 11,100 | 53億8351万 | 0% |
| 12/08 | 528 | 530 | 527 | 529 | +0.19% | 16,600 | 54億394万 | +0.19% |
| 12/05 | 530 | 530 | 527 | 528 | -0.19% | 21,000 | 53億9373万 | 0% |
| 12/04 | 527 | 531 | 527 | 529 | +0.19% | 17,900 | 54億394万 | 0% |
| 12/03 | 535 | 535 | 528 | 528 | -0.38% | 13,100 | 53億9373万 | -0.38% |
| 12/02 | 533 | 534 | 530 | 530 | -0.93% | 12,800 | 54億1416万 | -0.19% |
| 12/01 | 538 | 538 | 533 | 535 | +0.19% | 5,200 | 54億6523万 | +0.56% |
| 11/28 | 537 | 537 | 531 | 534 | -0.19% | 12,800 | 54億5502万 | +0.19% |
| 11/27 | 539 | 540 | 531 | 535 | +0.38% | 17,200 | 54億6523万 | +0.38% |
| 11/26 | 519 | 540 | 519 | 533 | +2.5% | 59,000 | 54億4480万 | -0.19% |
| 11/25 | 520 | 524 | 519 | 520 | -0.19% | 19,200 | 53億1200万 | -2.62% |
| 11/21 | 520 | 523 | 518 | 521 | +0.19% | 33,700 | 53億2222万 | -2.62% |
| 11/20 | 518 | 522 | 518 | 520 | +0.39% | 12,900 | 53億1200万 | -2.99% |
| 11/19 | 522 | 523 | 518 | 518 | -0.96% | 20,700 | 52億9157万 | -3.54% |
| 11/18 | 523 | 526 | 522 | 523 | 0% | 19,700 | 53億4265万 | -2.79% |
| 11/17 | 525 | 526 | 523 | 523 | -0.38% | 23,100 | 53億4265万 | -2.97% |
| 11/14 | 528 | 529 | 525 | 525 | -0.38% | 8,100 | 53億6308万 | -2.78% |
| 11/13 | 528 | 530 | 525 | 527 | -0.38% | 14,800 | 53億8351万 | -2.77% |
| 11/12 | 526 | 531 | 526 | 529 | +0.57% | 13,900 | 54億394万 | -2.58% |
| 11/11 | 527 | 528 | 526 | 526 | -0.19% | 11,300 | 53億7330万 | -3.31% |
| 11/10 | 530 | 531 | 525 | 527 | -0.19% | 24,000 | 53億8351万 | -3.13% |
| 11/07 | 533 | 533 | 528 | 528 | -0.38% | 21,100 | 53億9373万 | -3.12% |
| 11/06 | 531 | 535 | 527 | 530 | +0.38% | 18,400 | 54億1416万 | -2.93% |
| 11/05 | 531 | 531 | 524 | 528 | -0.19% | 17,300 | 53億9373万 | -3.47% |
| 11/04 | 532 | 532 | 527 | 529 | -1.12% | 30,600 | 54億394万 | -3.64% |
| 10/31 | （IR情報）14:00 2026年6月期(第35期)第1四半期決算補足説明資料 |
| 10/31 | （IR情報）14:00 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 10/31 | 550 | 553 | 534 | 535 | -2.37% | 70,900 | 54億6523万 | -2.73% |
| 10/30 | 548 | 551 | 548 | 548 | 0% | 13,800 | 55億9803万 | -0.36% |
| 10/29 | 553 | 553 | 548 | 548 | -0.72% | 20,000 | 55億9803万 | -0.54% |
| 10/28 | 555 | 555 | 552 | 552 | -0.54% | 5,000 | 56億3890万 | +0.18% |
| 10/27 | 555 | 559 | 552 | 555 | +0.18% | 35,200 | 56億6954万 | +0.73% |
| 10/24 | 550 | 554 | 548 | 554 | +1.09% | 12,200 | 56億5933万 | +0.54% |
| 10/23 | 549 | 549 | 546 | 548 | 0% | 5,700 | 55億9803万 | -0.54% |
| 10/22 | 550 | 550 | 544 | 548 | +0.18% | 17,000 | 55億9803万 | -0.72% |
| 10/21 | 550 | 550 | 546 | 547 | +0.37% | 8,300 | 55億8782万 | -0.91% |
| 10/20 | 554 | 554 | 545 | 545 | +0.37% | 15,200 | 55億6739万 | -1.27% |
| 10/17 | 546 | 546 | 542 | 543 | -0.55% | 13,900 | 55億4696万 | -1.81% |
| 10/16 | 549 | 550 | 546 | 546 | -0.18% | 5,900 | 55億7760万 | -1.27% |
| 10/15 | 541 | 547 | 541 | 547 | +1.11% | 13,500 | 55億8782万 | -1.26% |
| 10/14 | 542 | 549 | 540 | 541 | -1.64% | 25,500 | 55億2653万 | -2.35% |
| 10/10 | 559 | 559 | 547 | 550 | -0.9% | 40,500 | 56億1847万 | -0.72% |
| 10/09 | 555 | 556 | 554 | 555 | +0.36% | 8,100 | 56億6954万 | 0% |
| 10/08 | 553 | 557 | 553 | 553 | 0% | 13,000 | 56億4911万 | -0.36% |
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。
