| 2026 |
| 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% |
| 12/24 | 1,274 | 1,274 | 1,250 | 1,250 | -1.42% | 3,500 | 34億110万 | +6.66% |
| 12/23 | 1,306 | 1,306 | 1,268 | 1,268 | -3.21% | 3,500 | 34億5007万 | +8.75% |
| 12/22 | 1,245 | 1,321 | 1,245 | 1,310 | +6.07% | 7,000 | 35億6435万 | +13.03% |
| 12/19 | 1,180 | 1,242 | 1,180 | 1,235 | +4.84% | 6,700 | 33億6028万 | +7.39% |
| 12/18 | 1,199 | 1,208 | 1,178 | 1,178 | -1.17% | 4,300 | 32億519万 | +3.06% |
| 12/17 | 1,150 | 1,209 | 1,134 | 1,192 | +3.83% | 6,700 | 32億4329万 | +4.75% |
| 12/16 | 1,132 | 1,150 | 1,129 | 1,148 | +0.97% | 1,000 | 31億2357万 | +1.32% |
| 12/15 | 1,175 | 1,175 | 1,137 | 1,137 | -1.22% | 1,400 | 30億9364万 | +0.53% |
| 12/12 | 1,155 | 1,193 | 1,133 | 1,151 | -2.87% | 1,700 | 31億3173万 | +2.04% |
| 12/11 | 1,158 | 1,210 | 1,128 | 1,185 | -2.71% | 12,000 | 32億2424万 | +5.52% |
| 12/10 | （IR情報）15:30 2026年1月期第3四半期決算説明資料 |
| 12/10 | （IR情報）15:30 2026年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/10 | 1,157 | 1,218 | 1,157 | 1,218 | +5.82% | 11,500 | 33億1403万 | +8.94% |
| 12/09 | 1,120 | 1,151 | 1,120 | 1,151 | +0.26% | 4,100 | 31億3173万 | +3.51% |
| 12/08 | 1,143 | 1,148 | 1,115 | 1,148 | +1.86% | 1,400 | 31億2357万 | +3.7% |
| 12/05 | （IR情報）17:00 外資就活ドットコム、AtCoderと共同でエンジニアの未来をつくる 文化祭「Engineer Guild Fes」を2026年1月18日に初開催 |
| 12/05 | 1,121 | 1,127 | 1,121 | 1,127 | -1.14% | 1,200 | 30億6643万 | +2.08% |
| 12/04 | 1,140 | 1,140 | 1,135 | 1,140 | -0.7% | 800 | 31億180万 | +3.54% |
| 12/03 | 1,124 | 1,148 | 1,124 | 1,148 | +2.14% | 200 | 31億2357万 | +4.65% |
| 12/02 | 1,124 | 1,124 | 1,124 | 1,124 | 0% | 400 | 30億5827万 | +2.74% |
| 12/01 | 1,149 | 1,149 | 1,114 | 1,124 | -3.77% | 1,100 | 30億5827万 | +2.93% |
| 11/28 | 1,160 | 1,170 | 1,160 | 1,168 | +0.26% | 700 | 31億7799万 | +6.96% |
| 11/27 | 1,160 | 1,179 | 1,155 | 1,165 | +0.43% | 800 | 31億6982万 | +7.27% |
| 11/26 | 1,185 | 1,185 | 1,160 | 1,160 | -1.78% | 800 | 31億5622万 | +7.31% |
| 11/25 | 1,118 | 1,181 | 1,118 | 1,181 | +5.73% | 1,500 | 32億1336万 | +9.86% |
| 11/21 | （IR情報）11:00 個人投資家向けオンライン会社説明会開催のお知らせ |
| 11/21 | 1,054 | 1,124 | 1,054 | 1,117 | -1.67% | 3,400 | 30億3922万 | +4.3% |
| 11/20 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 400 | 30億9092万 | +6.37% |
| 11/19 | 1,090 | 1,136 | 1,090 | 1,136 | +2.25% | 2,300 | 30億9092万 | +6.67% |
| 11/18 | 1,122 | 1,122 | 1,085 | 1,111 | +1.55% | 2,600 | 30億2289万 | +4.52% |
| 11/17 | 1,094 | 1,094 | 1,080 | 1,094 | +2.24% | 700 | 29億7664万 | +2.82% |
| 11/14 | 1,041 | 1,070 | 1,037 | 1,070 | +0.66% | 1,000 | 29億1134万 | +0.47% |
| 11/13 | 1,061 | 1,077 | 1,061 | 1,063 | +0.19% | 1,000 | 28億9229万 | -0.47% |
| 11/12 | 1,061 | 1,061 | 1,061 | 1,061 | -0.38% | 200 | 28億8685万 | -0.84% |
| 11/11 | 1,105 | 1,105 | 1,065 | 1,065 | -3.71% | 300 | 28億9773万 | -0.84% |
| 11/10 | 1,061 | 1,106 | 1,060 | 1,106 | +5.13% | 1,100 | 30億929万 | +2.41% |
| 11/07 | 1,013 | 1,053 | 1,013 | 1,052 | +1.84% | 1,400 | 28億6236万 | -3.04% |
| 11/05 | 1,033 | 1,033 | 1,033 | 1,033 | -2.82% | 1,000 | 28億1067万 | -5.4% |
| 11/04 | 1,020 | 1,063 | 1,020 | 1,063 | +1.24% | 2,600 | 28億9229万 | -3.36% |
| 10/31 | （IR情報）13:30 匿名Q&Aプラットフォームmond、月間アクティブユーザー数が1,000万人を突破 |
| 10/31 | 1,034 | 1,050 | 1,034 | 1,050 | +0.48% | 500 | 28億5692万 | -5.15% |
| 10/30 | 1,080 | 1,080 | 1,045 | 1,045 | -0.95% | 400 | 28億4332万 | -6.19% |
| 10/29 | 1,035 | 1,055 | 1,035 | 1,055 | +0.67% | 500 | 28億7053万 | -6.06% |
| 10/28 | 1,035 | 1,060 | 1,035 | 1,048 | +0.29% | 1,000 | 28億5148万 | -7.42% |
| 10/27 | 1,026 | 1,060 | 1,022 | 1,045 | -3.42% | 6,600 | 28億4332万 | -8.49% |
| 10/24 | 1,043 | 1,088 | 1,043 | 1,082 | +1.22% | 700 | 29億4399万 | -6.08% |
| 10/23 | 1,091 | 1,091 | 1,069 | 1,069 | -4.64% | 2,200 | 29億862万 | -7.84% |
| 10/22 | 1,055 | 1,122 | 1,055 | 1,121 | +8.62% | 1,200 | 30億5010万 | -4.19% |
| 10/21 | 1,035 | 1,050 | 1,030 | 1,032 | +1.08% | 1,900 | 28億795万 | -12.69% |
| 10/20 | 1,030 | 1,051 | 1,021 | 1,021 | -0.87% | 1,000 | 27億7802万 | -14.85% |
| 10/17 | 1,088 | 1,099 | 1,029 | 1,030 | -2.74% | 1,500 | 28億250万 | -15.16% |
| 10/16 | 1,045 | 1,059 | 1,020 | 1,059 | +1.34% | 1,000 | 28億8141万 | -13.69% |
| 10/15 | 1,053 | 1,053 | 1,031 | 1,045 | -2.34% | 1,300 | 28億4332万 | -15.52% |
| 10/14 | 1,057 | 1,100 | 1,057 | 1,070 | -1.56% | 1,600 | 29億1134万 | -14.13% |
| 10/10 | （IR情報）11:00 初開催、理系大学院生の研究成果を企業がスカウトする学会形式・逆求人イベント「外資就活Conference」を10月28日に開催 |
| 10/10 | 1,111 | 1,111 | 1,055 | 1,087 | -3.98% | 3,000 | 29億5759万 | -13.39% |
| 10/07 | 1,122 | 1,144 | 1,114 | 1,132 | +0.71% | 600 | 30億8003万 | -10.3% |
| 10/06 | 1,105 | 1,124 | 1,105 | 1,124 | -0.53% | 1,000 | 30億5827万 | -11.29% |
| 10/03 | 1,125 | 1,185 | 1,125 | 1,130 | +0.62% | 2,900 | 30億7459万 | -11.16% |
| 10/02 | 1,169 | 1,169 | 1,123 | 1,123 | -3.93% | 1,100 | 30億5555万 | -12.06% |
| 10/01 | （IR情報）17:00 mondの質問投稿件数が500万件を突破 |
| 10/01 | 1,179 | 1,179 | 1,169 | 1,169 | -3.31% | 500 | 31億8071万 | -8.81% |
| 09/30 | 1,207 | 1,225 | 1,177 | 1,209 | -1.71% | 1,700 | 32億8954万 | -5.99% |
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。
