| 2026 |
| 07/13 | 1,023 | 1,065 | 1,023 | 1,056 | +3.13% | 13,700 | 80億8896万 | +7.87% |
| 07/10 | 1,022 | 1,042 | 1,020 | 1,024 | +1.29% | 9,800 | 78億4384万 | +5.03% |
| 07/09 | 1,014 | 1,027 | 1,010 | 1,011 | -1.08% | 5,000 | 77億4426万 | +4.01% |
| 07/08 | 1,013 | 1,035 | 1,011 | 1,022 | +0.49% | 8,300 | 78億2852万 | +5.36% |
| 07/07 | 1,028 | 1,028 | 1,011 | 1,017 | -0.39% | 4,200 | 77億9022万 | +5.17% |
| 07/06 | 1,055 | 1,069 | 1,010 | 1,021 | -4.67% | 30,500 | 78億2086万 | +5.8% |
| 07/03 | 1,023 | 1,071 | 1,013 | 1,071 | +6.78% | 34,200 | 82億386万 | +11.21% |
| 07/02 | 1,010 | 1,010 | 995 | 1,003 | -0.2% | 9,600 | 76億8298万 | +4.59% |
| 07/01 | 1,007 | 1,033 | 999 | 1,005 | -0.2% | 13,200 | 76億9830万 | +4.8% |
| 06/30 | 985 | 1,011 | 983 | 1,007 | +2.23% | 13,200 | 77億1362万 | +5.11% |
| 06/29 | 949 | 998 | 949 | 985 | +3.58% | 24,400 | 75億4510万 | +2.93% |
| 06/26 | 937 | 974 | 937 | 951 | +0.63% | 15,400 | 72億8466万 | -0.63% |
| 06/25 | 954 | 954 | 941 | 945 | +0.11% | 6,200 | 72億3870万 | -1.36% |
| 06/24 | 934 | 947 | 929 | 944 | +0.75% | 6,500 | 72億3104万 | -1.67% |
| 06/23 | 933 | 939 | 933 | 937 | +0.43% | 1,900 | 71億7742万 | -2.7% |
| 06/22 | 951 | 951 | 933 | 933 | 0% | 10,200 | 71億4678万 | -3.32% |
| 06/19 | 944 | 944 | 933 | 933 | -1.27% | 3,600 | 71億4678万 | -3.62% |
| 06/18 | 959 | 960 | 932 | 945 | -1.05% | 5,800 | 72億3870万 | -2.98% |
| 06/17 | 943 | 959 | 942 | 955 | +1.27% | 10,700 | 73億1530万 | -2.45% |
| 06/16 | 961 | 961 | 941 | 943 | -1.77% | 3,100 | 72億2338万 | -4.17% |
| 06/15 | 962 | 971 | 954 | 960 | +1.27% | 3,300 | 73億5360万 | -2.93% |
| 06/12 | 945 | 965 | 945 | 948 | +1.17% | 8,400 | 72億6168万 | -4.63% |
| 06/11 | 952 | 952 | 930 | 937 | -1.68% | 7,500 | 71億7742万 | -6.11% |
| 06/10 | 967 | 967 | 953 | 953 | -1.35% | 5,300 | 72億9998万 | -4.89% |
| 06/09 | 959 | 968 | 955 | 966 | +0.94% | 9,400 | 73億9956万 | -3.69% |
| 06/08 | 961 | 970 | 955 | 957 | +0.63% | 12,200 | 73億3062万 | -4.68% |
| 06/05 | 960 | 968 | 935 | 951 | -0.94% | 17,900 | 72億8466万 | -5.47% |
| 06/04 | 953 | 974 | 953 | 960 | +0.73% | 10,500 | 73億5360万 | -4.57% |
| 06/03 | 950 | 954 | 936 | 953 | -0.1% | 17,800 | 72億9998万 | -5.36% |
| 06/02 | 983 | 983 | 944 | 954 | -2.35% | 12,700 | 73億764万 | -5.36% |
| 06/01 | 985 | 985 | 964 | 977 | -0.61% | 12,800 | 74億8382万 | -3.55% |
| 05/29 | 999 | 1,002 | 981 | 983 | -0.61% | 6,900 | 75億2978万 | -3.25% |
| 05/28 | 977 | 989 | 968 | 989 | +1.33% | 6,400 | 75億7574万 | -2.37% |
| 05/27 | 990 | 990 | 970 | 976 | -0.71% | 6,700 | 74億7616万 | -3.27% |
| 05/26 | 984 | 984 | 966 | 983 | -0.1% | 11,400 | 75億2978万 | -2.29% |
| 05/25 | 1,009 | 1,009 | 966 | 984 | -1.2% | 24,800 | 75億3744万 | -1.89% |
| 05/22 | 1,005 | 1,010 | 990 | 996 | +0.2% | 12,900 | 76億2936万 | -0.3% |
| 05/21 | 1,010 | 1,026 | 994 | 994 | -0.6% | 12,900 | 76億1404万 | -0.2% |
| 05/20 | 1,003 | 1,003 | 981 | 1,000 | -0.6% | 17,500 | 76億6000万 | +0.91% |
| 05/19 | 1,022 | 1,026 | 1,002 | 1,006 | -0.3% | 11,900 | 77億596万 | +1.82% |
| 05/18 | （IR情報）15:30 事業譲渡契約締結に関するお知らせ |
| 05/18 | 1,067 | 1,067 | 1,008 | 1,009 | -4.72% | 22,300 | 77億2894万 | +2.44% |
| 05/15 | 1,092 | 1,104 | 1,055 | 1,059 | -3.02% | 22,200 | 81億1194万 | +8.17% |
| 05/14 | 1,074 | 1,107 | 1,072 | 1,092 | +1.2% | 30,000 | 83億6472万 | +12.23% |
| 05/13 | 1,057 | 1,094 | 1,050 | 1,079 | +2.08% | 25,100 | 82億6514万 | +11.81% |
| 05/12 | 1,087 | 1,100 | 1,057 | 1,057 | -1.67% | 39,700 | 80億9662万 | +10.33% |
| 05/11 | 1,069 | 1,086 | 1,053 | 1,075 | +1.32% | 42,000 | 82億3450万 | +12.8% |
| 05/08 | 1,031 | 1,071 | 1,030 | 1,061 | +2.91% | 67,700 | 81億2726万 | +12.16% |
| 05/07 | 1,005 | 1,035 | 993 | 1,031 | +4.67% | 50,000 | 78億9746万 | +9.8% |
| 05/01 | 995 | 1,004 | 978 | 985 | -1.01% | 26,700 | 75億4510万 | +5.57% |
| 04/30 | 980 | 997 | 969 | 995 | +0.51% | 34,300 | 76億2170万 | +7.34% |
| 04/28 | 961 | 990 | 961 | 990 | +3.99% | 34,300 | 75億8340万 | +7.49% |
| 04/27 | 980 | 987 | 951 | 952 | -4.23% | 78,100 | 72億9232万 | +4.04% |
| 04/24 | 1,018 | 1,019 | 975 | 994 | +0.61% | 73,700 | 76億1404万 | +9.23% |
| 04/23 | 1,060 | 1,061 | 984 | 988 | -8.52% | 106,000 | 75億6808万 | +9.05% |
| 04/22 | 1,046 | 1,119 | 1,005 | 1,080 | +3.35% | 276,200 | 82億7280万 | +19.6% |
| 04/21 | 955 | 1,045 | 952 | 1,045 | +16.76% | 193,100 | 80億470万 | +16.63% |
| 04/20 | 916 | 916 | 895 | 895 | -1.21% | 20,100 | 68億5570万 | +0.45% |
| 04/17 | 908 | 910 | 901 | 906 | +0.67% | 12,800 | 69億3996万 | +1.57% |
| 04/16 | 893 | 907 | 893 | 900 | +0.78% | 29,600 | 68億9400万 | +0.78% |
| 04/15 | 903 | 903 | 887 | 893 | +0.56% | 22,400 | 68億4038万 | -0.22% |
| 04/14 | （IR情報）12:30 2026年8月期第2四半期(中間期)決算補足説明資料 |
| 04/14 | （IR情報）12:30 アシストスーツ事業の事業再編(事業譲渡、会社分割及び子会社の異動)に関するお知らせ |
| 04/14 | （IR情報）12:30 2026年8月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 04/14 | 915 | 950 | 877 | 888 | -2.84% | 156,200 | 68億208万 | -0.89% |
| 04/13 | 898 | 925 | 890 | 914 | +2.58% | 16,300 | 70億124万 | +1.78% |
| 04/10 | 931 | 934 | 891 | 891 | -3.36% | 10,100 | 68億2506万 | -0.89% |
| 04/09 | 923 | 945 | 919 | 922 | +0.33% | 14,500 | 70億6252万 | +2.22% |
| 04/08 | 891 | 920 | 859 | 919 | +6.37% | 25,600 | 70億3954万 | +1.88% |
| 04/07 | 905 | 921 | 860 | 864 | -4.53% | 40,100 | 66億1824万 | -4.42% |
| 04/06 | 906 | 906 | 886 | 905 | -0.22% | 6,000 | 69億3230万 | -0.33% |
| 04/03 | 905 | 907 | 898 | 907 | +1.57% | 6,600 | 69億4762万 | -0.66% |
| 04/02 | 933 | 939 | 893 | 893 | -4.39% | 16,400 | 68億4038万 | -2.4% |
| 04/01 | 909 | 936 | 887 | 934 | +4.01% | 21,500 | 71億5444万 | +1.74% |
| 03/31 | （IR情報）12:30 2026年8月期第2四半期連結業績予想の修正に関するお知らせ |
| 03/31 | 864 | 926 | 860 | 898 | +2.16% | 80,000 | 68億7868万 | -2.5% |
| 03/30 | 864 | 880 | 853 | 879 | -1.68% | 47,200 | 67億3314万 | -5.08% |
| 03/27 | 841 | 921 | 840 | 894 | +6.3% | 37,100 | 68億4804万 | -4.28% |
| 03/26 | 844 | 844 | 819 | 841 | +0.24% | 22,300 | 64億4206万 | -10.63% |
| 03/25 | 870 | 870 | 824 | 839 | -0.12% | 37,000 | 64億2674万 | -11.68% |
| 03/24 | 836 | 848 | 834 | 840 | +2.31% | 6,100 | 64億3440万 | -12.41% |
| 03/23 | 859 | 859 | 816 | 821 | -7.23% | 27,500 | 62億8886万 | -15.19% |
| 03/19 | 920 | 922 | 883 | 885 | -4.43% | 12,800 | 67億7910万 | -9.51% |
| 03/18 | 919 | 926 | 917 | 926 | +1.42% | 6,600 | 70億9316万 | -5.99% |
| 03/17 | 910 | 915 | 906 | 913 | +0.33% | 7,200 | 69億9358万 | -7.78% |
| 03/16 | 901 | 915 | 897 | 910 | -0.55% | 19,100 | 69億7060万 | -8.45% |
| 03/13 | 920 | 928 | 910 | 915 | -2.14% | 12,700 | 70億890万 | -8.41% |
| 03/12 | （IR情報）10:00 制度環境の変化に対応する中小運送会社向け実践的データ基盤「Uスマホ運行管理サービス」を2026年5月より提供開始 |
| 03/12 | 962 | 962 | 927 | 935 | -0.32% | 47,900 | 71億6210万 | -6.87% |
| 03/11 | 966 | 969 | 938 | 938 | +0.21% | 8,600 | 71億8508万 | -7.04% |
| 03/10 | 935 | 953 | 926 | 936 | +1.19% | 15,300 | 71億6976万 | -7.51% |
| 03/09 | 905 | 925 | 896 | 925 | -2.53% | 20,600 | 70億8550万 | -8.78% |
| 03/06 | 951 | 966 | 943 | 949 | -1.76% | 4,600 | 72億6934万 | -6.78% |
| 03/05 | 931 | 978 | 931 | 966 | +5.11% | 25,100 | 73億9956万 | -5.48% |
| 03/04 | 925 | 949 | 895 | 919 | -4.57% | 39,000 | 70億3954万 | -10.52% |
| 03/03 | 973 | 975 | 963 | 963 | -1.03% | 12,400 | 73億7658万 | -6.78% |
| 03/02 | 1,010 | 1,010 | 971 | 973 | -4.42% | 21,400 | 74億5318万 | -6.26% |
| 02/27 | 979 | 1,022 | 979 | 1,018 | +5.49% | 17,800 | 77億9788万 | -2.4% |
| 02/26 | 965 | 989 | 965 | 965 | -0.1% | 14,400 | 73億9190万 | -7.92% |
| 02/25 | 992 | 998 | 950 | 966 | -3.5% | 46,600 | 73億9956万 | -8.26% |
| 02/24 | 1,014 | 1,014 | 995 | 1,001 | -2.82% | 25,500 | 76億6766万 | -5.3% |
| 02/20 | 1,079 | 1,079 | 1,026 | 1,030 | -4.54% | 23,200 | 78億8980万 | -2.46% |
| 02/19 | 1,080 | 1,091 | 1,072 | 1,079 | -0.09% | 6,000 | 82億6514万 | +2.57% |
| 02/18 | 1,056 | 1,091 | 1,056 | 1,080 | +2.27% | 18,400 | 82億7280万 | +3.15% |
| 02/17 | 1,058 | 1,080 | 1,051 | 1,056 | -0.56% | 21,100 | 80億8896万 | +1.54% |
| 02/16 | 1,068 | 1,089 | 1,057 | 1,062 | -0.38% | 11,800 | 81億3492万 | +2.71% |
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。
