| 2025 |
| 06/13 | 1,549 | 1,573 | 1,544 | 1,544 | -1.22% | 6,600 | 33億9680万 | +12.45% |
| 06/12 | 1,500 | 1,580 | 1,500 | 1,563 | +4.27% | 10,200 | 34億3860万 | +14.67% |
| 06/11 | 1,498 | 1,499 | 1,473 | 1,499 | +0.33% | 3,900 | 32億9780万 | +11.04% |
| 06/10 | 1,450 | 1,494 | 1,450 | 1,494 | +4.11% | 6,400 | 32億8680万 | +11.58% |
| 06/09 | （IR情報）15:30 当社決算説明会における質疑応答の公開について |
| 06/09 | 1,401 | 1,435 | 1,400 | 1,435 | +4.67% | 2,000 | 31億5700万 | +8.14% |
| 06/06 | 1,410 | 1,440 | 1,371 | 1,371 | -4.79% | 12,300 | 30億1620万 | +4.02% |
| 06/05 | （IR情報）15:30 当社決算説明会スクリプトの公開について |
| 06/05 | 1,390 | 1,440 | 1,386 | 1,440 | +2.93% | 8,200 | 31億6800万 | +9.67% |
| 06/04 | 1,384 | 1,401 | 1,377 | 1,399 | +1.08% | 2,300 | 30億7780万 | +7.04% |
| 06/03 | 1,356 | 1,386 | 1,356 | 1,384 | -0.14% | 1,600 | 30億4480万 | +6.3% |
| 06/02 | （IR情報）16:45 2025年3月期決算説明資料 |
| 06/02 | 1,385 | 1,386 | 1,360 | 1,386 | +0.07% | 1,800 | 30億4920万 | +6.78% |
| 05/30 | 1,358 | 1,385 | 1,358 | 1,385 | +1.17% | 300 | 30億4700万 | +7.03% |
| 05/29 | 1,389 | 1,389 | 1,346 | 1,369 | -1.44% | 3,800 | 30億1180万 | +6.21% |
| 05/28 | 1,398 | 1,398 | 1,368 | 1,389 | -0.07% | 4,200 | 30億5580万 | +8.18% |
| 05/27 | 1,400 | 1,400 | 1,380 | 1,390 | +1.46% | 1,100 | 30億5800万 | +8.76% |
| 05/26 | 1,371 | 1,375 | 1,366 | 1,370 | +0.37% | 4,000 | 30億1400万 | +7.87% |
| 05/23 | 1,280 | 1,372 | 1,280 | 1,365 | +6.06% | 9,700 | 30億300万 | +8.08% |
| 05/22 | 1,255 | 1,291 | 1,227 | 1,287 | +2.55% | 2,800 | 28億3140万 | +2.39% |
| 05/21 | 1,252 | 1,255 | 1,252 | 1,255 | +0.24% | 600 | 27億6100万 | 0% |
| 05/20 | 1,250 | 1,310 | 1,250 | 1,252 | +0.08% | 1,600 | 27億5440万 | -0.08% |
| 05/19 | 1,270 | 1,270 | 1,251 | 1,251 | -1.5% | 2,100 | 27億5220万 | +0.24% |
| 05/16 | 1,253 | 1,270 | 1,253 | 1,270 | -1.01% | 1,200 | 27億9400万 | +2.58% |
| 05/15 | 1,295 | 1,295 | 1,250 | 1,283 | -3.17% | 7,100 | 28億2260万 | +4.39% |
| 05/14 | （IR情報）15:30 2025年3月期決算短信〔日本基準〕〈非連結〉 |
| 05/14 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 05/14 | （IR情報）15:30 AIエージェント本部設立について |
| 05/14 | 1,341 | 1,344 | 1,302 | 1,325 | +0.23% | 4,300 | 29億1500万 | +8.87% |
| 05/13 | 1,290 | 1,322 | 1,272 | 1,322 | +1.3% | 3,500 | 29億840万 | +9.26% |
| 05/12 | 1,281 | 1,305 | 1,281 | 1,305 | +1.87% | 1,900 | 28億7100万 | +8.3% |
| 05/09 | 1,240 | 1,281 | 1,240 | 1,281 | +3.64% | 600 | 28億1820万 | +6.4% |
| 05/08 | 1,226 | 1,236 | 1,226 | 1,236 | +1.15% | 500 | 27億1920万 | +2.66% |
| 05/07 | 1,242 | 1,242 | 1,212 | 1,222 | +0.83% | 400 | 26億8840万 | +1.33% |
| 05/02 | 1,207 | 1,306 | 1,191 | 1,212 | +0.08% | 11,500 | 26億6640万 | 0% |
| 05/01 | （IR情報）15:30 2025年３月期決算説明会のご案内 |
| 05/01 | 1,248 | 1,248 | 1,170 | 1,211 | -2.81% | 5,900 | 26億6420万 | -0.74% |
| 04/30 | 1,270 | 1,271 | 1,246 | 1,246 | -1.74% | 800 | 27億4120万 | +1.55% |
| 04/28 | 1,265 | 1,268 | 1,265 | 1,268 | -2.08% | 300 | 27億8960万 | +2.76% |
| 04/25 | 1,315 | 1,315 | 1,295 | 1,295 | +0.78% | 700 | 28億4900万 | +4.6% |
| 04/24 | 1,285 | 1,285 | 1,285 | 1,285 | -0.16% | 100 | 28億2700万 | +3.46% |
| 04/23 | 1,269 | 1,288 | 1,269 | 1,287 | +2.63% | 400 | 28億3140万 | +3.21% |
| 04/22 | 1,250 | 1,323 | 1,240 | 1,254 | +1.05% | 16,500 | 27億5880万 | +0.24% |
| 04/21 | 1,228 | 1,241 | 1,228 | 1,241 | +1.06% | 200 | 27億3020万 | -1.27% |
| 04/18 | 1,253 | 1,275 | 1,215 | 1,228 | +1.91% | 1,900 | 27億160万 | -2.62% |
| 04/17 | 1,220 | 1,220 | 1,205 | 1,205 | +1.26% | 900 | 26億5100万 | -4.74% |
| 04/16 | 1,193 | 1,207 | 1,180 | 1,190 | -2.46% | 2,500 | 26億1800万 | -6.3% |
| 04/15 | 1,235 | 1,239 | 1,220 | 1,220 | -1.21% | 2,500 | 26億8400万 | -4.39% |
| 04/14 | 1,219 | 1,279 | 1,219 | 1,235 | +2.07% | 1,900 | 27億1700万 | -3.59% |
| 04/11 | 1,081 | 1,210 | 1,081 | 1,210 | +8.72% | 4,200 | 26億6200万 | -5.91% |
| 04/10 | 1,100 | 1,130 | 1,083 | 1,113 | +9.98% | 2,500 | 24億4860万 | -13.79% |
| 04/09 | 1,029 | 1,029 | 1,005 | 1,012 | -1.94% | 2,400 | 22億2640万 | -22.15% |
| 04/08 | 1,031 | 1,059 | 1,006 | 1,032 | +3.1% | 3,500 | 22億7040万 | -21.34% |
| 04/07 | 1,098 | 1,098 | 957 | 1,001 | -11.73% | 17,900 | 22億220万 | -24.4% |
| 04/04 | 1,181 | 1,181 | 1,131 | 1,134 | -5.89% | 6,800 | 24億9480万 | -15.31% |
| 04/03 | 1,245 | 1,245 | 1,198 | 1,205 | -5.49% | 6,000 | 26億5100万 | -10.61% |
| 04/02 | 1,280 | 1,299 | 1,275 | 1,275 | -0.23% | 1,500 | 28億500万 | -5.9% |
| 04/01 | 1,276 | 1,308 | 1,276 | 1,278 | -1.62% | 1,300 | 28億1160万 | -6.03% |
| 03/31 | 1,363 | 1,363 | 1,265 | 1,299 | -5.18% | 9,700 | 28億5780万 | -4.84% |
| 03/28 | 1,357 | 1,373 | 1,357 | 1,370 | -1.93% | 900 | 30億1400万 | 0% |
| 03/27 | 1,400 | 1,400 | 1,397 | 1,397 | -0.21% | 200 | 30億7340万 | +1.82% |
| 03/26 | 1,404 | 1,405 | 1,400 | 1,400 | -0.28% | 700 | 30億8000万 | +2.04% |
| 03/25 | 1,405 | 1,405 | 1,397 | 1,404 | +2.41% | 1,000 | 30億8880万 | +2.11% |
| 03/24 | 1,405 | 1,417 | 1,350 | 1,371 | -2.42% | 1,400 | 30億1620万 | -0.44% |
| 03/19 | 1,399 | 1,405 | 1,399 | 1,405 | 0% | 500 | 30億9100万 | +1.89% |
| 03/18 | 1,400 | 1,420 | 1,400 | 1,405 | +0.43% | 600 | 30億9100万 | +1.74% |
| 03/17 | 1,388 | 1,470 | 1,385 | 1,399 | +0.79% | 2,300 | 30億7780万 | +0.94% |
| 03/14 | 1,338 | 1,388 | 1,336 | 1,388 | +3.74% | 1,600 | 30億5360万 | -0.14% |
| 03/13 | 1,336 | 1,338 | 1,336 | 1,338 | +0.75% | 400 | 29億4360万 | -3.74% |
| 03/12 | 1,340 | 1,340 | 1,328 | 1,328 | -0.9% | 200 | 29億2160万 | -4.32% |
| 03/11 | 1,340 | 1,340 | 1,331 | 1,340 | -0.81% | 300 | 29億4800万 | -3.53% |
| 03/10 | 1,335 | 1,351 | 1,335 | 1,351 | +0.9% | 500 | 29億7220万 | -2.53% |
| 03/07 | 1,339 | 1,339 | 1,310 | 1,339 | -0.81% | 1,600 | 29億4580万 | -3.04% |
| 03/06 | 1,330 | 1,350 | 1,330 | 1,350 | +0.75% | 600 | 29億7000万 | -1.96% |
| 03/05 | 1,340 | 1,340 | 1,340 | 1,340 | +0.6% | 500 | 29億4800万 | -2.26% |
| 03/04 | 1,318 | 1,333 | 1,318 | 1,332 | +0.15% | 900 | 29億3040万 | -2.42% |
| 03/03 | 1,327 | 1,330 | 1,316 | 1,330 | +0.23% | 1,200 | 29億2600万 | -2.13% |
| 02/28 | 1,352 | 1,367 | 1,310 | 1,327 | -2.93% | 2,500 | 29億1940万 | -1.92% |
| 02/27 | 1,348 | 1,380 | 1,348 | 1,367 | +0.81% | 1,500 | 30億740万 | +1.56% |
| 02/26 | 1,386 | 1,386 | 1,337 | 1,356 | -2.16% | 1,900 | 29億8320万 | +1.27% |
| 02/25 | 1,421 | 1,421 | 1,386 | 1,386 | -1.21% | 2,300 | 30億4920万 | +4.05% |
| 02/21 | 1,400 | 1,419 | 1,400 | 1,403 | +0.21% | 2,600 | 30億8660万 | +5.97% |
| 02/20 | 1,412 | 1,416 | 1,400 | 1,400 | -0.92% | 2,400 | 30億8000万 | +6.63% |
| 02/19 | 1,400 | 1,430 | 1,400 | 1,413 | -0.42% | 1,300 | 31億860万 | +8.36% |
| 02/18 | 1,409 | 1,419 | 1,400 | 1,419 | +0.71% | 1,100 | 31億2180万 | +9.58% |
| 02/17 | 1,465 | 1,465 | 1,407 | 1,409 | -3.95% | 1,900 | 30億9980万 | +9.65% |
| 02/14 | 1,430 | 1,467 | 1,430 | 1,467 | +0.48% | 1,000 | 32億2740万 | +14.88% |
| 02/13 | 1,415 | 1,460 | 1,390 | 1,460 | +3.11% | 5,500 | 32億1200万 | +15.42% |
| 02/12 | 1,459 | 1,459 | 1,372 | 1,416 | -3.01% | 4,600 | 31億1520万 | +12.92% |
| 02/10 | 1,582 | 1,582 | 1,460 | 1,460 | -5.32% | 6,900 | 32億1200万 | +17.46% |
| 02/07 | 1,639 | 1,649 | 1,481 | 1,542 | +3.56% | 25,000 | 33億9240万 | +25.37% |
| 02/06 | （IR情報）15:30 「フィスコ企業調査レポート」発行のお知らせ |
| 02/06 | 1,395 | 1,491 | 1,381 | 1,489 | +6.81% | 13,000 | 32億7580万 | +22.65% |
| 02/05 | 1,329 | 1,400 | 1,325 | 1,394 | +7.81% | 10,100 | 30億6680万 | +16.26% |
| 02/04 | 1,327 | 1,330 | 1,280 | 1,293 | -3.36% | 6,400 | 28億4460万 | +8.75% |
| 02/03 | 1,228 | 1,349 | 1,228 | 1,338 | +5.94% | 22,500 | 29億4360万 | +13.1% |
| 01/31 | （IR情報）15:30 2025年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/31 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 01/31 | 1,243 | 1,263 | 1,243 | 1,263 | +2.68% | 4,400 | 27億7860万 | +7.49% |
| 01/30 | 1,241 | 1,255 | 1,230 | 1,230 | -0.97% | 2,700 | 27億600万 | +4.95% |
| 01/29 | 1,196 | 1,250 | 1,196 | 1,242 | +3.76% | 2,400 | 27億3240万 | +6.15% |
| 01/28 | 1,213 | 1,213 | 1,184 | 1,197 | +1.18% | 2,700 | 26億3340万 | +2.48% |
| 01/27 | （IR情報）15:30 従業員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 01/27 | 1,191 | 1,191 | 1,183 | 1,183 | -0.67% | 500 | 26億260万 | +1.37% |
| 01/24 | 1,193 | 1,193 | 1,176 | 1,191 | +1.97% | 4,000 | 26億2020万 | +2.06% |
| 01/23 | 1,167 | 1,183 | 1,167 | 1,168 | -0.17% | 1,600 | 25億6960万 | +0.17% |
| 01/22 | 1,151 | 1,181 | 1,151 | 1,170 | -0.93% | 1,100 | 25億7400万 | +0.43% |
| 01/21 | 1,166 | 1,195 | 1,166 | 1,181 | -1.09% | 700 | 25億9820万 | +1.46% |
| 01/20 | 1,171 | 1,194 | 1,165 | 1,194 | +1.96% | 3,700 | 26億2680万 | +2.75% |
| 01/17 | 1,157 | 1,176 | 1,157 | 1,171 | +2.09% | 1,300 | 25億7620万 | +0.95% |
| 01/16 | 1,163 | 1,163 | 1,138 | 1,147 | -1.88% | 1,500 | 25億2340万 | -1.04% |
