| 2026 |
| 03/27 | （IR情報）15:00 当社及び子会社の役員の異動に関するお知らせ |
| 03/27 | 1,853 | 1,864 | 1,851 | 1,851 | 0% | 17,700 | 69億7567万 | -0.86% |
| 03/26 | 1,858 | 1,860 | 1,846 | 1,851 | -0.7% | 19,800 | 69億7567万 | -0.91% |
| 03/25 | 1,860 | 1,870 | 1,856 | 1,864 | +0.32% | 13,900 | 70億2467万 | -0.32% |
| 03/24 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 03/24 | 1,831 | 1,858 | 1,825 | 1,858 | +3.74% | 20,100 | 70億205万 | -0.69% |
| 03/23 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 03/23 | 1,822 | 1,822 | 1,791 | 1,791 | -2.24% | 36,800 | 67億4956万 | -4.43% |
| 03/19 | 1,840 | 1,842 | 1,822 | 1,832 | -1.03% | 13,400 | 69億407万 | -2.55% |
| 03/18 | （IR情報）12:00 子会社のアイ・ラーニングがマンガとAI対話を活用した 『AIロープレ型e-ラーニング』の提供を開始 |
| 03/18 | 1,838 | 1,851 | 1,838 | 1,851 | +1.15% | 6,700 | 69億7567万 | -1.8% |
| 03/17 | 1,840 | 1,841 | 1,830 | 1,830 | -0.27% | 8,100 | 68億9653万 | -3.07% |
| 03/16 | 1,846 | 1,846 | 1,827 | 1,835 | -0.49% | 10,100 | 69億1538万 | -3.06% |
| 03/13 | （IR情報）12:00 事業計画および成長可能性に関する事項 |
| 03/13 | 1,842 | 1,859 | 1,831 | 1,844 | -0.54% | 12,000 | 69億4929万 | -2.85% |
| 03/12 | 1,878 | 1,878 | 1,847 | 1,854 | -1.01% | 12,500 | 69億8698万 | -2.52% |
| 03/11 | 1,890 | 1,890 | 1,870 | 1,873 | -0.43% | 8,400 | 70億5858万 | -1.78% |
| 03/10 | 1,879 | 1,895 | 1,859 | 1,881 | +0.11% | 20,200 | 70億8873万 | -1.57% |
| 03/09 | （5%ルール）アイビー（0.38%）光通信（6.74%）UH Partners 2（0%） |
| 03/09 | 1,870 | 1,879 | 1,848 | 1,879 | -1% | 17,800 | 70億8119万 | -1.83% |
| 03/06 | 1,888 | 1,900 | 1,880 | 1,898 | +0.53% | 5,000 | 71億5280万 | -1.04% |
| 03/05 | 1,886 | 1,895 | 1,872 | 1,888 | +1.34% | 16,100 | 71億1511万 | -1.72% |
| 03/04 | 1,867 | 1,870 | 1,849 | 1,863 | -1.32% | 22,100 | 70億2090万 | -3.17% |
| 03/03 | 1,903 | 1,903 | 1,870 | 1,888 | -1.15% | 22,200 | 71億1511万 | -2.18% |
| 03/02 | 1,921 | 1,925 | 1,890 | 1,910 | -0.98% | 12,400 | 71億9802万 | -1.24% |
| 02/27 | 1,890 | 1,929 | 1,890 | 1,929 | +2.12% | 16,900 | 72億6962万 | -0.41% |
| 02/26 | 1,881 | 1,900 | 1,872 | 1,889 | +0.37% | 14,800 | 71億1888万 | -2.58% |
| 02/25 | 1,882 | 1,896 | 1,870 | 1,882 | +0.16% | 10,100 | 70億9250万 | -3.09% |
| 02/24 | 1,870 | 1,892 | 1,860 | 1,879 | +0.32% | 13,700 | 70億8119万 | -3.49% |
| 02/20 | 1,880 | 1,883 | 1,873 | 1,873 | -0.37% | 5,200 | 70億5858万 | -4% |
| 02/19 | 1,890 | 1,890 | 1,873 | 1,880 | -0.53% | 14,500 | 70億8496万 | -3.84% |
| 02/18 | （IR情報）16:00 (訂正)「2025年12月期決算説明資料」及び「2025年12月期決算において想定されるご質問への回答について」の一部訂正に関するお知らせ |
| 02/18 | 1,898 | 1,898 | 1,880 | 1,890 | +0.05% | 8,700 | 71億2265万 | -3.52% |
| 02/17 | 1,901 | 1,906 | 1,880 | 1,889 | -0.53% | 13,600 | 71億1888万 | -3.77% |
| 02/16 | 1,900 | 1,909 | 1,875 | 1,899 | -0.84% | 33,500 | 71億5657万 | -3.51% |
| 02/13 | （IR情報）12:00 2025年12月期決算において想定されるご質問への回答について |
| 02/13 | （IR情報）12:00 2025年12月期決算説明資料 |
| 02/13 | （IR情報）12:00 業績予想と実績値の差異に関するお知らせ |
| 02/13 | （IR情報）12:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,951 | 1,951 | 1,872 | 1,915 | -1.85% | 45,200 | 72億1686万 | -2.89% |
| 02/12 | 1,950 | 1,969 | 1,950 | 1,951 | +0.1% | 3,900 | 73億5253万 | -1.27% |
| 02/10 | 1,929 | 1,963 | 1,924 | 1,949 | +0.93% | 9,600 | 73億4500万 | -1.47% |
| 02/09 | 1,950 | 1,950 | 1,930 | 1,931 | -0.82% | 9,900 | 72億7716万 | -2.47% |
| 02/06 | 1,954 | 1,960 | 1,946 | 1,947 | -0.56% | 4,500 | 73億3746万 | -1.82% |
| 02/05 | 1,958 | 1,964 | 1,950 | 1,958 | -0.1% | 7,500 | 73億7891万 | -1.41% |
| 02/04 | 1,967 | 1,967 | 1,959 | 1,960 | -0.41% | 4,100 | 73億8645万 | -1.56% |
| 02/03 | （IR情報）12:00 子会社ブリッジインターナショナルアジア、 ウェブ解析士協会（WACA）との協業を通じて海外マーケティング支援強化 |
| 02/03 | 1,970 | 1,972 | 1,966 | 1,968 | 0% | 3,900 | 74億1660万 | -1.3% |
| 02/02 | 1,981 | 1,981 | 1,968 | 1,968 | +0.15% | 2,300 | 74億1660万 | -1.6% |
| 01/30 | 1,966 | 1,971 | 1,965 | 1,965 | -0.2% | 2,300 | 74億529万 | -1.9% |
| 01/29 | 1,973 | 1,973 | 1,967 | 1,969 | -0.2% | 5,200 | 74億2037万 | -1.7% |
| 01/28 | 1,990 | 1,990 | 1,973 | 1,973 | -0.7% | 3,600 | 74億3544万 | -1.5% |
| 01/27 | 1,990 | 1,990 | 1,977 | 1,987 | -0.15% | 1,900 | 74億8820万 | -0.8% |
| 01/26 | 1,993 | 1,994 | 1,983 | 1,990 | -0.2% | 8,900 | 74億9951万 | -0.65% |
| 01/23 | 1,990 | 1,996 | 1,987 | 1,994 | +0.3% | 2,900 | 75億1458万 | -0.4% |
| 01/22 | 1,968 | 1,989 | 1,968 | 1,988 | +0.76% | 3,900 | 74億9197万 | -0.7% |
| 01/21 | 1,978 | 1,978 | 1,954 | 1,973 | -0.45% | 8,000 | 74億3544万 | -1.4% |
| 01/20 | 1,999 | 1,999 | 1,979 | 1,982 | -0.9% | 4,100 | 74億6936万 | -0.95% |
| 01/19 | 1,979 | 2,000 | 1,972 | 2,000 | +1.06% | 15,000 | 75億3720万 | -0.05% |
| 01/16 | 1,976 | 1,980 | 1,958 | 1,979 | +0.2% | 21,900 | 74億5805万 | -1.1% |
| 01/15 | 1,967 | 1,985 | 1,965 | 1,975 | +0.15% | 28,800 | 74億4298万 | -1.3% |
| 01/14 | 1,997 | 2,004 | 1,961 | 1,972 | -1.6% | 40,600 | 74億3167万 | -1.5% |
| 01/13 | 2,015 | 2,028 | 2,004 | 2,004 | -0.05% | 13,600 | 75億5227万 | +0.1% |
| 01/09 | 2,000 | 2,018 | 2,000 | 2,005 | +0.2% | 3,100 | 75億5604万 | +0.25% |
| 01/08 | 2,010 | 2,010 | 1,998 | 2,001 | +0.05% | 3,400 | 75億4096万 | +0.15% |
| 01/07 | （IR情報）12:00 子会社のブリッジインターナショナル、株式会社NTTネクシアのインサイドセールス組織立ち上げを支援し受注額を大幅に拡大 |
| 01/07 | 1,997 | 2,010 | 1,995 | 2,000 | -0.4% | 7,000 | 75億3720万 | +0.15% |
| 01/06 | 1,994 | 2,015 | 1,991 | 2,008 | +0.45% | 4,800 | 75億6734万 | +0.6% |
| 01/05 | 2,024 | 2,025 | 1,991 | 1,999 | -1.09% | 13,200 | 75億3343万 | +0.25% |
| 2025 |
| 12/30 | 2,020 | 2,030 | 2,013 | 2,021 | +0.05% | 6,000 | 76億1634万 | +1.4% |
| 12/29 | 2,037 | 2,037 | 2,002 | 2,020 | -2.23% | 17,000 | 76億1257万 | +1.46% |
| 12/26 | 2,065 | 2,079 | 2,060 | 2,066 | +0.54% | 18,200 | 77億8592万 | +3.92% |
| 12/25 | 2,099 | 2,099 | 2,051 | 2,055 | -1.91% | 9,600 | 77億4447万 | +3.58% |
| 12/24 | 2,050 | 2,104 | 2,050 | 2,095 | +2.5% | 19,800 | 78億9521万 | +5.75% |
| 12/23 | 1,985 | 2,045 | 1,982 | 2,044 | +4.07% | 25,700 | 77億301万 | +3.49% |
| 12/22 | 1,985 | 1,988 | 1,960 | 1,964 | -1.06% | 5,500 | 74億153万 | -0.41% |
| 12/19 | 1,979 | 1,985 | 1,972 | 1,985 | +0.3% | 3,600 | 74億8067万 | +0.71% |
| 12/18 | 1,963 | 1,979 | 1,962 | 1,979 | +0.41% | 2,100 | 74億5805万 | +0.25% |
| 12/17 | 1,974 | 1,974 | 1,965 | 1,971 | -0.15% | 2,700 | 74億2791万 | -0.25% |
| 12/16 | 1,990 | 1,990 | 1,972 | 1,974 | -0.65% | 5,300 | 74億3921万 | -0.2% |
| 12/15 | 1,988 | 1,988 | 1,980 | 1,987 | +0.66% | 5,000 | 74億8820万 | +0.35% |
| 12/12 | （IR情報）17:00 【訂正】「プロセス・テクノロジー事業」紹介動画公開のお知らせ |
| 12/12 | 1,977 | 1,984 | 1,964 | 1,974 | -0.15% | 6,200 | 74億3921万 | -0.35% |
| 12/11 | 1,992 | 1,992 | 1,975 | 1,977 | -0.2% | 2,700 | 74億5052万 | -0.3% |
| 12/10 | 1,995 | 1,995 | 1,971 | 1,981 | -0.65% | 5,800 | 74億6559万 | -0.15% |
| 12/09 | 1,980 | 2,000 | 1,980 | 1,994 | +0.71% | 4,000 | 75億1458万 | +0.4% |
| 12/08 | 1,982 | 1,982 | 1,977 | 1,980 | -0.1% | 1,400 | 74億6182万 | -0.35% |
| 12/05 | 1,975 | 1,982 | 1,975 | 1,982 | +0.35% | 300 | 74億6936万 | -0.35% |
| 12/04 | 1,955 | 1,975 | 1,950 | 1,975 | +1.02% | 2,500 | 74億4298万 | -0.75% |
| 12/03 | 1,980 | 1,980 | 1,955 | 1,955 | -0.41% | 5,500 | 73億6761万 | -1.86% |
| 12/02 | 1,963 | 1,963 | 1,950 | 1,963 | -0.1% | 4,200 | 73億9776万 | -1.6% |
| 12/01 | 1,971 | 1,971 | 1,965 | 1,965 | -0.56% | 2,900 | 74億529万 | -1.65% |
| 11/28 | 1,986 | 1,986 | 1,970 | 1,976 | +0.3% | 1,900 | 74億4675万 | -1.25% |
| 11/27 | 1,970 | 1,970 | 1,962 | 1,970 | -0.2% | 3,900 | 74億2414万 | -1.7% |
| 11/26 | 1,975 | 1,994 | 1,972 | 1,974 | +0.2% | 4,300 | 74億3921万 | -1.6% |
| 11/25 | 1,956 | 1,992 | 1,956 | 1,970 | +0.82% | 4,700 | 74億2414万 | -1.89% |
| 11/21 | 1,945 | 1,971 | 1,945 | 1,954 | -0.71% | 5,300 | 73億6384万 | -2.74% |
| 11/20 | 1,967 | 1,970 | 1,960 | 1,968 | +0.05% | 1,500 | 74億1660万 | -2.14% |
| 11/19 | 1,952 | 1,968 | 1,952 | 1,967 | +0.87% | 3,400 | 74億1283万 | -2.24% |
| 11/18 | 1,951 | 1,969 | 1,920 | 1,950 | -0.2% | 10,600 | 73億4877万 | -3.18% |
| 11/17 | 1,953 | 1,976 | 1,911 | 1,954 | -0.41% | 19,700 | 73億6384万 | -3.12% |
| 11/14 | （IR情報）12:00 2025年12月期第3四半期決算において想定されるご質問への回答について |
| 11/14 | （IR情報）12:00 2025年12月期第3四半期決算説明資料 |
| 11/14 | （IR情報）12:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 2,050 | 2,050 | 1,961 | 1,962 | -4.53% | 21,200 | 73億9399万 | -2.92% |
| 11/13 | 2,032 | 2,055 | 2,032 | 2,055 | +1.13% | 1,700 | 77億4447万 | +1.53% |
| 11/12 | 2,027 | 2,048 | 2,023 | 2,032 | +0.64% | 2,100 | 76億5779万 | +0.49% |
| 11/11 | 2,020 | 2,026 | 2,019 | 2,019 | -0.05% | 1,500 | 76億880万 | -0.1% |
| 11/10 | 2,014 | 2,030 | 2,014 | 2,020 | +0.4% | 1,800 | 76億1257万 | -0.05% |
| 11/07 | 2,008 | 2,022 | 2,007 | 2,012 | -0.2% | 5,100 | 75億8242万 | -0.59% |
| 11/06 | 2,020 | 2,027 | 2,015 | 2,016 | +0.35% | 1,900 | 75億9749万 | -0.44% |
| 11/05 | 2,036 | 2,036 | 2,005 | 2,009 | -1.33% | 6,600 | 75億7111万 | -0.94% |
| 11/04 | 2,034 | 2,037 | 2,030 | 2,036 | +0.89% | 2,500 | 76億7286万 | +0.2% |
| 10/31 | 2,022 | 2,022 | 2,006 | 2,018 | +0.05% | 2,000 | 76億503万 | -0.69% |
| 10/30 | 2,010 | 2,035 | 2,010 | 2,017 | +0.3% | 3,400 | 76億126万 | -0.79% |
| 10/29 | 2,029 | 2,029 | 2,011 | 2,011 | -0.94% | 3,800 | 75億7865万 | -1.03% |
| 10/28 | 2,036 | 2,036 | 2,021 | 2,030 | -0.29% | 1,700 | 76億5025万 | 0% |
| 10/21 | （IR情報）12:00 子会社のアイ・ラーニングが次世代リーダー育成を目的とした会員制コミュニティ「デジタル人材未来塾」の第3期募集開始 |
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。
