| 2026 |
| 09/30 | 983 | 1,043 | 982 | 1,026 | -0.48% | 6,700 | - | +5.88% |
| 09/29 | （IR情報）15:30 連結子会社への事業譲渡に関するお知らせ |
| 09/29 | （IR情報）15:30 連結子会社の吸収合併に関するお知らせ |
| 09/29 | （IR情報）11:00 外資就活ネクスト、人材紹介事業者向けセミナー「選ばれるエージェント」の集客設計を10月21日（水）に開催 |
| 09/29 | 971 | 1,031 | 956 | 1,031 | +3% | 1,800 | - | +7.06% |
| 09/28 | 1,002 | 1,027 | 1,000 | 1,001 | -2.05% | 2,100 | - | +4.6% |
| 09/24 | 1,047 | 1,047 | 1,020 | 1,022 | -2.48% | 1,100 | - | +7.35% |
| 09/18 | 1,044 | 1,048 | 1,007 | 1,048 | 0% | 2,000 | - | +10.78% |
| 09/17 | 1,017 | 1,048 | 1,016 | 1,048 | +2.54% | 1,400 | - | +11.61% |
| 09/16 | 998 | 1,036 | 998 | 1,022 | -0.58% | 5,700 | - | +9.66% |
| 09/15 | 955 | 1,028 | 955 | 1,028 | +6.75% | 4,800 | - | +11.14% |
| 09/14 | 932 | 975 | 932 | 963 | +2.99% | 9,600 | - | +4.79% |
| 09/11 | 929 | 960 | 912 | 935 | -2.5% | 8,900 | - | +2.19% |
| 09/10 | （IR情報）11:00 外資就活ドットコム、AI×就活の実践ワーク型イベント「外資就活 AI Challenge」を10月31日（土）に初開催 |
| 09/10 | 925 | 965 | 901 | 959 | -6.07% | 46,100 | - | +5.15% |
| 09/09 | （IR情報）15:30 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 09/09 | （IR情報）15:30 2027年1月期第2四半期決算説明資料 |
| 09/09 | 995 | 1,021 | 989 | 1,021 | +1.29% | 14,500 | - | +12.44% |
| 09/08 | 993 | 1,025 | 974 | 1,008 | +1.51% | 7,100 | - | +11.88% |
| 09/07 | （IR情報）11:00 AI時代、人の答えを世界へ。mond、質問・回答の6言語自動翻訳を全面展開 |
| 09/07 | 1,020 | 1,023 | 988 | 993 | -0.7% | 8,400 | - | +10.95% |
| 09/04 | 984 | 1,001 | 972 | 1,000 | +1.63% | 9,200 | - | +12.61% |
| 09/03 | 963 | 1,000 | 962 | 984 | +2.18% | 9,600 | - | +11.56% |
| 09/02 | 952 | 964 | 937 | 963 | +0.84% | 3,000 | - | +9.81% |
| 09/01 | 901 | 955 | 901 | 955 | +4.37% | 7,300 | - | +9.39% |
| 08/31 | 918 | 923 | 905 | 915 | -0.33% | 5,100 | - | +5.17% |
| 08/28 | 900 | 918 | 900 | 918 | +3.03% | 7,600 | - | +5.76% |
| 08/27 | 880 | 909 | 880 | 891 | +1.25% | 6,000 | - | +2.89% |
| 08/26 | 883 | 883 | 880 | 880 | +0.46% | 1,000 | - | +1.73% |
| 08/25 | 870 | 890 | 868 | 876 | +0.11% | 1,900 | - | +1.39% |
| 08/24 | 870 | 875 | 870 | 875 | +0.57% | 1,300 | - | +1.39% |
| 08/21 | 863 | 878 | 863 | 870 | -0.91% | 2,100 | - | +0.81% |
| 08/20 | 876 | 878 | 876 | 878 | +1.27% | 900 | - | +1.74% |
| 08/19 | 865 | 878 | 865 | 867 | -1.03% | 1,400 | - | +0.46% |
| 08/18 | 888 | 898 | 876 | 876 | -0.23% | 2,900 | - | +1.51% |
| 08/17 | 869 | 882 | 864 | 878 | +1.04% | 7,800 | - | +1.74% |
| 08/14 | 866 | 876 | 866 | 869 | +0.35% | 1,600 | - | +0.81% |
| 08/13 | 869 | 869 | 858 | 866 | -0.35% | 900 | - | +0.58% |
| 08/12 | 860 | 875 | 855 | 869 | +1.16% | 7,300 | - | +1.05% |
| 08/10 | 860 | 879 | 836 | 859 | -0.12% | 4,500 | - | -0.12% |
| 08/07 | 859 | 860 | 858 | 860 | +0.12% | 900 | - | 0% |
| 08/06 | （5%ルール）三井住友DSアセットマネジメント（3.87%） |
| 08/06 | 860 | 860 | 859 | 859 | -0.12% | 900 | - | 0% |
| 08/05 | 860 | 861 | 859 | 860 | 0% | 1,200 | - | +0.12% |
| 08/04 | 850 | 860 | 831 | 860 | +1.18% | 2,300 | - | +0.12% |
| 08/03 | 831 | 850 | 831 | 850 | +2.29% | 600 | - | -0.93% |
| 07/31 | 845 | 846 | 826 | 831 | +0.12% | 1,200 | - | -3.15% |
| 07/30 | 855 | 855 | 830 | 830 | -4.6% | 800 | - | -3.26% |
| 07/29 | 870 | 871 | 856 | 870 | 0% | 2,300 | - | +0.93% |
| 07/28 | 870 | 870 | 869 | 870 | 0% | 1,400 | - | +1.05% |
| 07/27 | 870 | 870 | 870 | 870 | 0% | 500 | - | +1.16% |
| 07/24 | 859 | 870 | 859 | 870 | +0.46% | 700 | - | +1.28% |
| 07/23 | 864 | 866 | 862 | 866 | +0.23% | 2,600 | - | +0.93% |
| 07/22 | 856 | 865 | 856 | 864 | +0.93% | 900 | - | +0.82% |
| 07/21 | 864 | 864 | 855 | 856 | -0.47% | 1,500 | - | +0.12% |
| 07/17 | 873 | 873 | 860 | 860 | -1.49% | 300 | - | +0.7% |
| 07/16 | 873 | 878 | 873 | 873 | 0% | 1,500 | - | +1.75% |
| 07/15 | 861 | 881 | 861 | 873 | 0% | 5,600 | - | +1.99% |
| 07/14 | 873 | 884 | 865 | 873 | 0% | 2,700 | - | +2.22% |
| 07/13 | 845 | 873 | 845 | 873 | +1.04% | 12,200 | - | +2.59% |
| 07/10 | 846 | 864 | 845 | 864 | +2.13% | 2,700 | - | +1.77% |
| 07/09 | 848 | 848 | 846 | 846 | -0.59% | 500 | - | -0.12% |
| 07/08 | 854 | 854 | 847 | 851 | -0.35% | 1,200 | - | +0.71% |
| 07/07 | 849 | 854 | 846 | 854 | 0% | 1,500 | - | +1.55% |
| 07/06 | 849 | 854 | 849 | 854 | -0.12% | 400 | - | +2.03% |
| 07/03 | 855 | 856 | 855 | 855 | 0% | 800 | - | +2.52% |
| 07/02 | 850 | 855 | 850 | 855 | -0.12% | 1,200 | - | +2.76% |
| 07/01 | 847 | 856 | 847 | 856 | +1.3% | 800 | - | +3.13% |
| 06/30 | 845 | 845 | 845 | 845 | +0.24% | 500 | - | +2.05% |
| 06/29 | 851 | 855 | 843 | 843 | +0.84% | 2,900 | - | +1.93% |
| 06/26 | 833 | 845 | 832 | 836 | -1.99% | 3,000 | - | +1.21% |
| 06/24 | （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 優秀層の就職活動調査（2026年5月）」を発表 |
| 06/24 | 895 | 895 | 853 | 853 | -6.26% | 6,200 | - | +3.27% |
| 06/23 | 881 | 924 | 880 | 910 | +5.08% | 13,100 | - | +10.44% |
| 06/22 | 846 | 869 | 846 | 866 | +2.73% | 9,300 | - | +5.61% |
| 06/19 | 833 | 843 | 832 | 843 | +0.48% | 2,500 | - | +3.18% |
| 06/18 | （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6月)」を発表 |
| 06/18 | 836 | 841 | 832 | 839 | -0.59% | 800 | - | +2.69% |
| 06/17 | 830 | 846 | 830 | 844 | +2.06% | 4,000 | - | +3.3% |
| 06/16 | 820 | 827 | 809 | 827 | +0.36% | 21,200 | - | +0.98% |
| 06/15 | 838 | 850 | 824 | 824 | 0% | 14,800 | - | +0.49% |
| 06/12 | 969 | 969 | 824 | 824 | -14.96% | 94,900 | - | +0.12% |
| 06/11 | 969 | 969 | 969 | 969 | +18.32% | 3,700 | - | +17.31% |
| 06/10 | （IR情報）15:30 固定資産の取得及び使用権資産の計上に関するお知らせ |
| 06/10 | （IR情報）15:30 2027年1月期第1四半期決算説明資料 |
| 06/10 | （IR情報）15:30 2027年1月期第1四半期決算短信〔日本基準〕(連結) |
| 06/10 | 820 | 834 | 819 | 819 | 0% | 6,500 | - | -0.49% |
| 06/09 | 816 | 832 | 813 | 819 | +1.99% | 3,400 | - | -0.85% |
| 06/08 | （IR情報）15:30 優れた転職エージェントを表彰する「外資就活ネクスト BEST AGENT AWARD」の受賞者を発表 |
| 06/08 | （IR情報）10:30 外資就活ドットコム、資産運用業協会と共同で「資産運用・アセットマネジメント業界就活Expo」を開催 |
| 06/08 | 814 | 816 | 801 | 803 | -1.95% | 600 | - | -3.02% |
| 06/05 | 814 | 838 | 810 | 819 | -0.73% | 3,200 | - | -1.44% |
| 06/04 | 799 | 825 | 784 | 825 | +4.96% | 25,700 | - | -1.08% |
| 06/03 | 767 | 786 | 762 | 786 | +4.52% | 3,900 | - | -6.09% |
| 06/02 | 752 | 767 | 752 | 752 | 0% | 3,300 | - | -10.48% |
| 06/01 | 775 | 790 | 752 | 752 | -4.81% | 8,200 | - | -11.11% |
| 05/29 | 803 | 808 | 790 | 790 | -1.62% | 5,600 | - | -7.17% |
| 05/28 | 791 | 811 | 790 | 803 | 0% | 5,800 | - | -6.08% |
| 05/27 | 801 | 814 | 800 | 803 | -0.25% | 3,400 | - | -6.52% |
| 05/26 | 810 | 814 | 800 | 805 | -1.23% | 3,100 | - | -6.72% |
| 05/25 | 822 | 835 | 806 | 815 | +0.25% | 8,200 | - | -6.11% |
| 05/22 | 844 | 846 | 813 | 813 | -3.67% | 1,800 | - | -6.66% |
| 05/21 | 822 | 844 | 806 | 844 | +4.33% | 800 | - | -3.54% |
| 05/20 | 816 | 816 | 803 | 809 | -0.12% | 2,800 | - | -7.86% |
| 05/19 | 821 | 851 | 806 | 810 | +2.4% | 23,000 | - | -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 | - | -10.82% |
| 05/15 | 857 | 857 | 845 | 848 | +0.95% | 2,400 | - | -4.83% |
| 05/14 | 875 | 875 | 840 | 840 | -4% | 5,300 | - | -6.04% |
| 05/13 | 870 | 881 | 870 | 875 | +0.46% | 17,200 | - | -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 | - | -3.01% |
| 05/11 | 897 | 910 | 890 | 897 | 0% | 2,200 | - | -0.22% |
| 05/08 | 886 | 897 | 886 | 897 | 0% | 600 | - | -0.22% |
| 05/07 | 879 | 897 | 876 | 897 | +2.05% | 4,500 | - | -0.22% |
| 05/01 | 881 | 881 | 877 | 879 | -0.23% | 800 | - | -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）音成恵里（9.85%）音成洋介（49.77%） |
| 04/30 | 880 | 881 | 877 | 881 | -0.23% | 1,700 | - | -2.33% |
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。
