| 2026 |
| 06/02 | 752 | 767 | 752 | 752 | 0% | 3,300 | 20億4610万 | -10.48% |
| 06/01 | 775 | 790 | 752 | 752 | -4.81% | 8,200 | 20億4610万 | -11.11% |
| 05/29 | 803 | 808 | 790 | 790 | -1.62% | 5,600 | 21億4949万 | -7.17% |
| 05/28 | 791 | 811 | 790 | 803 | 0% | 5,800 | 21億8486万 | -6.08% |
| 05/27 | 801 | 814 | 800 | 803 | -0.25% | 3,400 | 21億8486万 | -6.52% |
| 05/26 | 810 | 814 | 800 | 805 | -1.23% | 3,100 | 21億9031万 | -6.72% |
| 05/25 | 822 | 835 | 806 | 815 | +0.25% | 8,200 | 22億1751万 | -6.11% |
| 05/22 | 844 | 846 | 813 | 813 | -3.67% | 1,800 | 22億1207万 | -6.66% |
| 05/21 | 822 | 844 | 806 | 844 | +4.33% | 800 | 22億9642万 | -3.54% |
| 05/20 | 816 | 816 | 803 | 809 | -0.12% | 2,800 | 22億119万 | -7.86% |
| 05/19 | 821 | 851 | 806 | 810 | +2.4% | 23,000 | 22億391万 | -8.27% |
| 05/18 | （IR情報）15:30 連結子会社の商号変更に関するお知らせ |
| 05/18 | （IR情報）15:30 連結子会社の吸収合併に関するお知らせ |
| 05/18 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 05/18 | 833 | 834 | 786 | 791 | -6.72% | 13,200 | 21億5221万 | -10.82% |
| 05/15 | 857 | 857 | 845 | 848 | +0.95% | 2,400 | 23億730万 | -4.83% |
| 05/14 | 875 | 875 | 840 | 840 | -4% | 5,300 | 22億8554万 | -6.04% |
| 05/13 | 870 | 881 | 870 | 875 | +0.46% | 17,200 | 23億8077万 | -2.45% |
| 05/12 | （IR情報）13:00 外資就活ドットコム、メルカリと共同で「Engineer Guild Hackathon」を初開催 |
| 05/12 | （IR情報）11:30 外資就活ドットコム、AI選考対策シリーズにおける新機能「AI面接対策」を提供開始 |
| 05/12 | 897 | 897 | 870 | 871 | -2.9% | 5,400 | 23億6988万 | -3.01% |
| 05/11 | 897 | 910 | 890 | 897 | 0% | 2,200 | 24億4063万 | -0.22% |
| 05/08 | 886 | 897 | 886 | 897 | 0% | 600 | 24億4063万 | -0.22% |
| 05/07 | 879 | 897 | 876 | 897 | +2.05% | 4,500 | 24億4063万 | -0.22% |
| 05/01 | 881 | 881 | 877 | 879 | -0.23% | 800 | 23億9165万 | -2.22% |
| 04/30 | （IR情報）15:30 取締役及び執行役員の選任に関するお知らせ |
| 04/30 | （5%ルール）音成洋介（49.77%）音成恵里（9.85%） |
| 04/30 | 880 | 881 | 877 | 881 | -0.23% | 1,700 | 23億9709万 | -2.33% |
| 04/28 | 888 | 888 | 881 | 883 | -0.56% | 800 | 24億253万 | -2.21% |
| 04/27 | 888 | 888 | 888 | 888 | 0% | 700 | 24億1614万 | -1.66% |
| 04/24 | 880 | 888 | 880 | 888 | +0.79% | 800 | 24億1614万 | -1.99% |
| 04/23 | 885 | 885 | 881 | 881 | -0.68% | 1,300 | 23億9709万 | -2.97% |
| 04/22 | 887 | 887 | 887 | 887 | 0% | 2,600 | 24億1342万 | -2.53% |
| 04/21 | 890 | 902 | 887 | 887 | 0% | 5,000 | 24億1342万 | -2.74% |
| 04/20 | 913 | 913 | 885 | 887 | -1.22% | 4,100 | 24億1342万 | -2.95% |
| 04/17 | 912 | 912 | 898 | 898 | -1.54% | 1,600 | 24億4335万 | -2.39% |
| 04/15 | 900 | 912 | 900 | 912 | -1.3% | 800 | 24億8144万 | -2.67% |
| 04/14 | （IR情報）15:00 国内初、完全審査制ソーシャルダイニング「LYMiN」開始 |
| 04/14 | 900 | 924 | 900 | 924 | +3.01% | 1,700 | 25億1409万 | -2.63% |
| 04/13 | 912 | 931 | 897 | 897 | -1.64% | 2,400 | 24億4063万 | -6.56% |
| 04/10 | 912 | 912 | 912 | 912 | 0% | 900 | 24億8144万 | -6.46% |
| 04/09 | 922 | 922 | 907 | 912 | -0.98% | 400 | 24億8144万 | -7.51% |
| 04/08 | 916 | 921 | 916 | 921 | +1.1% | 300 | 25億593万 | -7.53% |
| 04/07 | 908 | 911 | 908 | 911 | 0% | 400 | 24億7872万 | -9.89% |
| 04/06 | 913 | 913 | 898 | 911 | -0.22% | 500 | 24億7872万 | -11.21% |
| 04/03 | （IR情報）12:00 支配株主等に関する事項について |
| 04/03 | 899 | 913 | 899 | 913 | -0.11% | 3,400 | 24億8416万 | -12.46% |
| 04/02 | 908 | 921 | 908 | 914 | +0.66% | 4,600 | 24億8688万 | -13.77% |
| 04/01 | 899 | 917 | 899 | 908 | +1% | 9,100 | 24億7056万 | -15.61% |
| 03/31 | 890 | 938 | 880 | 899 | +0.67% | 11,400 | 24億4607万 | -17.75% |
| 03/30 | 890 | 901 | 880 | 893 | -0.78% | 10,400 | 24億2974万 | -19.4% |
| 03/27 | 901 | 903 | 880 | 900 | -0.11% | 6,300 | 24億4879万 | -19.86% |
| 03/26 | 933 | 933 | 901 | 901 | -3.43% | 3,600 | 24億5151万 | -20.83% |
| 03/25 | 905 | 933 | 903 | 933 | +2.87% | 3,700 | 25億3858万 | -18.94% |
| 03/24 | 895 | 918 | 895 | 907 | +2.49% | 700 | 24億6783万 | -22.15% |
| 03/23 | 928 | 930 | 880 | 885 | -7.62% | 12,000 | 24億798万 | -24.94% |
| 03/19 | 939 | 959 | 938 | 958 | +1.81% | 4,500 | 26億660万 | -19.7% |
| 03/18 | 941 | 945 | 927 | 941 | 0% | 12,500 | 25億6034万 | -21.84% |
| 03/17 | 956 | 959 | 940 | 941 | -0.21% | 7,600 | 25億6034万 | -22.62% |
| 03/16 | 952 | 952 | 932 | 943 | +1.95% | 20,000 | 25億6579万 | -23.15% |
| 03/13 | 1,020 | 1,020 | 917 | 925 | -11.06% | 76,600 | 25億1681万 | -25.28% |
| 03/12 | 1,226 | 1,226 | 1,040 | 1,040 | -20.73% | 84,000 | 28億2971万 | -16.73% |
| 03/12 | （IR情報）8:30 (訂正)決算説明資料の一部訂正に関するおしらせ |
| 03/11 | （IR情報）15:30 2026年1月期第4四半期決算説明資料 |
| 03/11 | （IR情報）15:30 2026年1月期決算短信〔日本基準〕(連結) |
| 03/11 | 1,398 | 1,401 | 1,300 | 1,312 | +6.49% | 83,300 | 35億6979万 | +4.46% |
| 03/10 | （IR情報）15:30 2026年1月期通期業績予想の修正に関するお知らせ |
| 03/10 | 1,278 | 1,278 | 1,223 | 1,232 | +2.58% | 2,600 | 33億5212万 | -1.6% |
| 03/09 | 1,201 | 1,201 | 1,171 | 1,201 | -4.76% | 800 | 32億6777万 | -4.07% |
| 03/06 | 1,216 | 1,299 | 1,202 | 1,261 | +5.43% | 6,300 | 34億3103万 | +0.64% |
| 03/05 | 1,191 | 1,239 | 1,178 | 1,196 | +3.01% | 1,400 | 32億5417万 | -4.47% |
| 03/04 | 1,223 | 1,230 | 1,160 | 1,161 | -9.51% | 3,200 | 31億5894万 | -7.42% |
| 03/03 | 1,305 | 1,335 | 1,261 | 1,283 | -1.31% | 4,400 | 34億9089万 | +2.15% |
| 03/02 | （IR情報）11:00 3月6日開催、28卒向け合同企業説明会「外資就活Expo関西」の詳細決定 |
| 03/02 | 1,335 | 1,337 | 1,300 | 1,300 | -2.62% | 1,600 | 35億3714万 | +3.75% |
| 02/27 | （IR情報）11:00 ログリオ、初開催の「転職ドラフトAWARD」でRPO部門を受賞 |
| 02/27 | 1,300 | 1,335 | 1,294 | 1,335 | +0.38% | 1,500 | 36億3237万 | +6.89% |
| 02/26 | 1,330 | 1,330 | 1,330 | 1,330 | +0.3% | 100 | 36億1877万 | +6.91% |
| 02/25 | 1,285 | 1,326 | 1,278 | 1,326 | +0.91% | 9,300 | 36億788万 | +6.85% |
| 02/24 | 1,307 | 1,341 | 1,281 | 1,314 | +2.9% | 5,800 | 35億7523万 | +6.22% |
| 02/20 | （IR情報）11:00 外資就活総合研究所、外資就活ドットコム利用学生対象の「2028年卒 就活人気企業ランキング(2026年2月)」を発表 |
| 02/20 | 1,275 | 1,288 | 1,250 | 1,277 | +0.24% | 4,400 | 34億7456万 | +3.32% |
| 02/19 | （IR情報）12:00 外資就活総合研究所、「生成AI時代におけるITエンジニア職志望学生の意識調査（2027年卒）」を初公開 |
| 02/19 | 1,284 | 1,284 | 1,274 | 1,274 | -0.93% | 400 | 34億6640万 | +2.99% |
| 02/18 | 1,227 | 1,286 | 1,227 | 1,286 | +5.41% | 2,800 | 34億9905万 | +3.63% |
| 02/17 | 1,251 | 1,300 | 1,220 | 1,220 | -4.61% | 6,200 | 33億1947万 | -2.01% |
| 02/16 | 1,228 | 1,283 | 1,228 | 1,279 | +2.32% | 7,700 | 34億8000万 | +2.16% |
| 02/13 | （IR情報）11:00 外資就活総合研究所、外資就活ドットコム利用学生対象の「2027年卒 就活人気企業ランキング(2026年2月)」を発表 |
| 02/13 | 1,246 | 1,251 | 1,246 | 1,250 | +0.32% | 400 | 34億110万 | -0.32% |
| 02/12 | 1,224 | 1,249 | 1,224 | 1,246 | +0.97% | 1,200 | 33億9021万 | -0.88% |
| 02/10 | 1,248 | 1,248 | 1,234 | 1,234 | +0.65% | 1,100 | 33億5756万 | -1.99% |
| 02/09 | 1,224 | 1,247 | 1,224 | 1,226 | +0.16% | 1,600 | 33億3580万 | -2.85% |
| 02/06 | 1,211 | 1,224 | 1,208 | 1,224 | +0.41% | 1,200 | 33億3035万 | -2.93% |
| 02/05 | 1,216 | 1,219 | 1,216 | 1,219 | +1.08% | 800 | 33億1675万 | -3.33% |
| 02/04 | 1,204 | 1,206 | 1,204 | 1,206 | +0.08% | 300 | 32億8138万 | -4.44% |
| 02/03 | 1,220 | 1,230 | 1,205 | 1,205 | -0.41% | 700 | 32億7866万 | -4.67% |
| 02/02 | 1,238 | 1,296 | 1,210 | 1,210 | -2.26% | 3,400 | 32億9226万 | -4.65% |
| 01/30 | 1,202 | 1,238 | 1,202 | 1,238 | +1.06% | 700 | 33億6845万 | -2.52% |
| 01/29 | 1,229 | 1,229 | 1,201 | 1,225 | -0.33% | 1,100 | 33億3308万 | -3.31% |
| 01/28 | 1,260 | 1,260 | 1,210 | 1,229 | -2.46% | 700 | 33億4396万 | -2.92% |
| 01/27 | 1,261 | 1,295 | 1,247 | 1,260 | +4.91% | 3,600 | 34億2831万 | -0.24% |
| 01/26 | （IR情報）16:00 東京証券取引所スタンダード市場への市場区分変更承認に関するお知らせ |
| 01/26 | 1,216 | 1,216 | 1,201 | 1,201 | -1.23% | 200 | 32億6777万 | -4.53% |
| 01/23 | 1,212 | 1,225 | 1,200 | 1,216 | +1.25% | 2,000 | 33億859万 | -3.18% |
| 01/22 | 1,214 | 1,223 | 1,201 | 1,201 | -0.83% | 600 | 32億6777万 | -4.23% |
| 01/21 | （IR情報）14:00 外資就活ドットコム、AI新機能の統合管理ツール「就活コパイロット」を提供開始 |
| 01/21 | 1,206 | 1,248 | 1,202 | 1,211 | -2.02% | 1,200 | 32億9498万 | -3.51% |
| 01/19 | 1,247 | 1,270 | 1,226 | 1,236 | -0.88% | 1,400 | 33億6301万 | -1.36% |
| 01/16 | 1,244 | 1,264 | 1,222 | 1,247 | -2.12% | 2,100 | 33億9293万 | -0.16% |
| 01/15 | 1,311 | 1,311 | 1,230 | 1,274 | -2.82% | 5,600 | 34億6640万 | +2.41% |
| 01/14 | 1,368 | 1,368 | 1,300 | 1,311 | -4.03% | 4,700 | 35億6707万 | +5.81% |
| 01/13 | 1,400 | 1,400 | 1,344 | 1,366 | -1.66% | 2,500 | 37億1672万 | +10.88% |
| 01/09 | 1,416 | 1,416 | 1,369 | 1,389 | -0.71% | 2,800 | 37億7930万 | +13.57% |
| 01/08 | 1,350 | 1,500 | 1,350 | 1,399 | +5.11% | 20,900 | 38億651万 | +15.43% |
| 01/07 | （5%ルール）音成洋介（49.77%）音成恵里（9.85%） |
| 01/07 | 1,310 | 1,335 | 1,310 | 1,331 | +1.37% | 6,300 | 36億2149万 | +10.64% |
| 01/06 | 1,313 | 1,326 | 1,302 | 1,313 | 0% | 5,700 | 35億7251万 | +9.78% |
| 01/05 | 1,294 | 1,337 | 1,282 | 1,313 | +1.55% | 10,200 | 35億7251万 | +10.34% |
| 2025 |
| 12/30 | 1,194 | 1,340 | 1,194 | 1,293 | +6.68% | 26,400 | 35億1810万 | +9.11% |
| 12/26 | 1,210 | 1,215 | 1,200 | 1,212 | +0.17% | 1,100 | 32億9770万 | +2.89% |
| 12/25 | 1,220 | 1,242 | 1,177 | 1,210 | -3.2% | 4,000 | 32億9226万 | +2.98% |
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。
