| 2026 |
| 03/11 | 980 | 982 | 968 | 982 | 0% | 400 | 15億7278万 | -3.54% |
| 03/10 | （5%ルール）EPARK（6.04%） |
| 03/10 | 982 | 982 | 967 | 982 | 0% | 1,100 | 15億7278万 | -3.82% |
| 03/09 | 976 | 982 | 947 | 982 | -0.61% | 2,200 | 15億7278万 | -4.2% |
| 03/06 | 974 | 1,000 | 963 | 988 | +2.07% | 1,800 | 15億8239万 | -3.98% |
| 03/05 | 984 | 997 | 950 | 968 | -1.53% | 2,800 | 15億5036万 | -6.38% |
| 03/04 | 982 | 1,009 | 982 | 983 | -1.9% | 1,000 | 15億7438万 | -5.39% |
| 03/03 | 1,006 | 1,006 | 970 | 1,002 | -2.24% | 2,400 | 16億481万 | -3.93% |
| 03/02 | 1,029 | 1,029 | 1,025 | 1,025 | -0.49% | 200 | 16億4165万 | -2.19% |
| 02/27 | 1,040 | 1,040 | 1,027 | 1,030 | -0.96% | 1,000 | 16億4966万 | -1.81% |
| 02/26 | 1,030 | 1,040 | 1,025 | 1,040 | +1.46% | 1,900 | 16億6567万 | -1.05% |
| 02/25 | 1,019 | 1,030 | 1,006 | 1,025 | +0.59% | 2,200 | 16億4165万 | -2.66% |
| 02/24 | 998 | 1,019 | 998 | 1,019 | +0.89% | 1,400 | 16億3204万 | -3.5% |
| 02/20 | 988 | 1,010 | 988 | 1,010 | +1% | 4,400 | 16億1763万 | -4.72% |
| 02/19 | 992 | 1,029 | 990 | 1,000 | +0.81% | 3,700 | 16億161万 | -6.1% |
| 02/18 | 994 | 1,044 | 983 | 992 | -5.88% | 7,300 | 15億8880万 | -7.29% |
| 02/17 | 1,048 | 1,054 | 1,048 | 1,054 | -0.38% | 200 | 16億8810万 | -2.04% |
| 02/16 | 1,029 | 1,058 | 1,029 | 1,058 | -0.09% | 500 | 16億9450万 | -2.04% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | 1,035 | 1,063 | 1,033 | 1,059 | +2.42% | 1,100 | 16億9611万 | -2.67% |
| 02/12 | 1,034 | 1,034 | 1,034 | 1,034 | -0.1% | 200 | 16億5606万 | -5.05% |
| 02/10 | 1,017 | 1,074 | 1,011 | 1,035 | +1.47% | 4,000 | 16億5767万 | -4.96% |
| 02/09 | 1,028 | 1,028 | 1,010 | 1,020 | -0.39% | 400 | 16億3364万 | -6.25% |
| 02/06 | 1,020 | 1,024 | 1,020 | 1,024 | -0.19% | 500 | 16億4005万 | -5.88% |
| 02/05 | 1,036 | 1,040 | 1,026 | 1,026 | -1.35% | 2,900 | 16億4325万 | -5.61% |
| 02/04 | 1,045 | 1,080 | 1,011 | 1,040 | -1.89% | 3,500 | 16億6567万 | -4.24% |
| 02/03 | 1,043 | 1,071 | 1,041 | 1,060 | -0.09% | 700 | 16億9771万 | -2.3% |
| 02/02 | 1,061 | 1,061 | 1,061 | 1,061 | -2.66% | 100 | 16億9931万 | -2.03% |
| 01/30 | 1,065 | 1,121 | 1,065 | 1,090 | +0.74% | 2,100 | 17億4576万 | +0.83% |
| 01/29 | （5%ルール）EPARK（5.03%） |
| 01/29 | 1,123 | 1,123 | 1,082 | 1,082 | -3.74% | 2,200 | 17億3294万 | +0.56% |
| 01/28 | 1,064 | 1,137 | 1,064 | 1,124 | +4.17% | 2,500 | 18億21万 | +4.75% |
| 01/27 | 1,075 | 1,117 | 1,075 | 1,079 | -0.64% | 1,700 | 17億2814万 | +1.12% |
| 01/26 | 1,117 | 1,123 | 1,075 | 1,086 | -2.78% | 9,100 | 17億3935万 | +2.16% |
| 01/23 | 1,094 | 1,144 | 1,094 | 1,117 | +4.98% | 5,900 | 17億8900万 | +5.58% |
| 01/22 | 1,050 | 1,074 | 1,050 | 1,064 | 0% | 3,000 | 17億411万 | +1.14% |
| 01/21 | 1,077 | 1,084 | 1,064 | 1,064 | -2.56% | 1,500 | 17億411万 | +1.43% |
| 01/20 | 1,092 | 1,092 | 1,092 | 1,092 | -1.71% | 100 | 17億4896万 | +4.4% |
| 01/19 | 1,094 | 1,123 | 1,093 | 1,111 | -1.16% | 700 | 17億7939万 | +6.72% |
| 01/16 | 1,114 | 1,124 | 1,102 | 1,124 | -0.97% | 1,100 | 18億21万 | +8.39% |
| 01/15 | 1,100 | 1,135 | 1,091 | 1,135 | +1.79% | 2,300 | 18億1783万 | +9.98% |
| 01/14 | 1,166 | 1,166 | 1,104 | 1,115 | -1.85% | 8,300 | 17億8580万 | +8.67% |
| 01/14 | （IR情報）9:00 ブランディングテクノロジー、JAPAN AIとの協業成果“第四弾”としてGA4分析を高度化・標準化する「アクセス解析改善提案エージェント」を開発 |
| 01/13 | 1,129 | 1,155 | 1,102 | 1,136 | -1.98% | 10,200 | 18億1943万 | +11.26% |
| 01/09 | 1,249 | 1,520 | 1,097 | 1,159 | -8.38% | 301,100 | 18億5627万 | +14.07% |
| 01/08 | 1,059 | 1,265 | 1,051 | 1,265 | +16.16% | 38,100 | 20億2604万 | +25.37% |
| 01/07 | 995 | 1,095 | 995 | 1,089 | +7.19% | 14,800 | 17億4415万 | +9.23% |
| 01/06 | 1,016 | 1,016 | 1,016 | 1,016 | -0.39% | 100 | 16億2724万 | +2.32% |
| 01/05 | 1,000 | 1,025 | 996 | 1,020 | +0.49% | 1,400 | 16億3364万 | +2.93% |
| 2025 |
| 12/30 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 100 | 16億2563万 | +2.63% |
| 12/29 | 1,011 | 1,025 | 1,011 | 1,015 | +1.91% | 1,400 | 16億2563万 | +2.84% |
| 12/26 | 1,008 | 1,008 | 992 | 996 | -1.87% | 2,800 | 15億9520万 | +1.01% |
| 12/25 | 1,007 | 1,015 | 987 | 1,015 | +0.79% | 1,200 | 16億2563万 | +3.05% |
| 12/24 | 1,005 | 1,039 | 999 | 1,007 | +0.8% | 6,200 | 16億1282万 | +2.34% |
| 12/23 | 975 | 999 | 975 | 999 | +1.94% | 1,900 | 16億1万 | +1.63% |
| 12/22 | 995 | 995 | 972 | 980 | -2% | 3,900 | 15億6958万 | -0.2% |
| 12/19 | 987 | 1,000 | 972 | 1,000 | +2.04% | 2,500 | 16億161万 | +1.73% |
| 12/18 | 957 | 980 | 957 | 980 | +0.93% | 2,000 | 15億6958万 | -0.31% |
| 12/17 | 970 | 1,000 | 968 | 971 | +1.25% | 2,800 | 15億5516万 | -1.32% |
| 12/16 | 992 | 992 | 959 | 959 | -2.14% | 4,800 | 15億3594万 | -2.64% |
| 12/15 | 982 | 1,000 | 980 | 980 | 0% | 3,800 | 15億6958万 | -0.61% |
| 12/12 | 985 | 1,100 | 950 | 980 | -0.41% | 77,000 | 15億6958万 | -0.71% |
| 12/11 | 969 | 984 | 969 | 984 | +0.72% | 400 | 15億7598万 | -0.51% |
| 12/10 | （IR情報）9:00 ブランディングテクノロジー、JAPAN AIとの協業成果“第三弾”として「SEO改善提案エージェント」を開発 |
| 12/09 | 984 | 984 | 977 | 977 | -2.2% | 200 | 15億6477万 | -1.31% |
| 12/08 | 999 | 999 | 999 | 999 | 0% | 100 | 16億1万 | +0.81% |
| 12/05 | 996 | 1,000 | 996 | 999 | +0.81% | 900 | 16億1万 | +0.71% |
| 12/03 | 999 | 1,003 | 976 | 991 | -0.7% | 1,100 | 15億8720万 | -0.2% |
| 12/02 | （IR情報）15:30 第三者割当による自己株式処分の払込完了に関するお知らせ |
| 12/02 | 1,001 | 1,001 | 974 | 998 | -1.29% | 700 | 15億9841万 | +0.5% |
| 12/01 | 993 | 1,020 | 993 | 1,011 | +2.64% | 3,900 | 16億1923万 | +1.81% |
| 11/28 | 952 | 988 | 952 | 985 | +2.6% | 3,700 | 15億7759万 | -0.61% |
| 11/27 | 975 | 975 | 960 | 960 | -1.94% | 1,400 | 15億3755万 | -3.13% |
| 11/26 | 962 | 979 | 962 | 979 | +1.35% | 2,400 | 15億6798万 | -1.31% |
| 11/25 | 972 | 972 | 966 | 966 | -0.1% | 1,300 | 15億4716万 | -2.62% |
| 11/21 | 968 | 983 | 950 | 967 | -1.63% | 5,700 | 15億4876万 | -2.52% |
| 11/20 | 970 | 986 | 970 | 983 | +0.61% | 1,300 | 15億7438万 | -0.81% |
| 11/19 | 978 | 990 | 975 | 977 | -0.81% | 1,100 | 15億6477万 | -1.31% |
| 11/18 | 1,015 | 1,020 | 974 | 985 | 0% | 7,100 | 15億7759万 | -0.51% |
| 11/17 | （IR情報）15:30 資本業務提携及び第三者割当による自己株式の処分に関するお知らせ |
| 11/17 | （IR情報）15:30 ブランディングテクノロジー、戦略的PR支援を行うEnjin社と資本業務提携契約を締結 |
| 11/17 | 966 | 985 | 953 | 985 | +1.76% | 2,400 | 15億7759万 | -0.51% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 974 | 979 | 968 | 968 | -2.12% | 1,100 | 15億5036万 | -2.12% |
| 11/13 | 970 | 1,004 | 970 | 989 | -1.1% | 1,700 | 15億8399万 | 0% |
| 11/12 | 999 | 1,000 | 999 | 1,000 | +0.6% | 700 | 16億161万 | +1.21% |
| 11/11 | 994 | 994 | 994 | 994 | -1% | 100 | 15億9200万 | +0.71% |
| 11/10 | 981 | 1,004 | 981 | 1,004 | +1.11% | 500 | 16億802万 | +1.83% |
| 11/07 | 993 | 993 | 993 | 993 | 0% | 100 | 15億9040万 | +0.91% |
| 11/05 | 1,011 | 1,019 | 993 | 993 | -2.46% | 2,500 | 15億9040万 | +1.02% |
| 11/04 | 1,020 | 1,020 | 1,009 | 1,018 | -0.49% | 700 | 16億3044万 | +3.67% |
| 10/31 | 986 | 1,023 | 984 | 1,023 | +1.99% | 1,400 | 16億3845万 | +4.28% |
| 10/30 | 1,003 | 1,003 | 1,003 | 1,003 | -0.59% | 100 | 16億641万 | +2.35% |
| 10/29 | 1,012 | 1,012 | 996 | 1,009 | -0.98% | 3,000 | 16億1602万 | +2.96% |
| 10/28 | 1,032 | 1,032 | 1,001 | 1,019 | -1.26% | 5,000 | 16億3204万 | +4.09% |
| 10/27 | 999 | 1,032 | 980 | 1,032 | +4.03% | 8,500 | 16億5286万 | +5.41% |
| 10/24 | 996 | 1,000 | 980 | 992 | +0.81% | 3,200 | 15億8880万 | +1.54% |
| 10/23 | 975 | 984 | 975 | 984 | +1.03% | 800 | 15億7598万 | +0.61% |
| 10/22 | 974 | 974 | 974 | 974 | -0.61% | 100 | 15億5997万 | -0.41% |
| 10/21 | 980 | 980 | 980 | 980 | 0% | 500 | 15億6958万 | +0.1% |
| 10/20 | 982 | 995 | 980 | 980 | +0.31% | 6,700 | 15億6958万 | 0% |
| 10/17 | 950 | 977 | 950 | 977 | +1.77% | 1,500 | 15億6477万 | -0.41% |
| 10/16 | 954 | 966 | 952 | 960 | -0.31% | 900 | 15億3755万 | -2.24% |
| 10/15 | 950 | 965 | 950 | 963 | +0.31% | 1,200 | 15億4235万 | -2.13% |
| 10/14 | 959 | 973 | 951 | 960 | -1.44% | 2,500 | 15億3755万 | -2.64% |
| 10/10 | 967 | 974 | 965 | 974 | +0.1% | 1,800 | 15億5997万 | -1.52% |
| 10/09 | 980 | 989 | 966 | 973 | +0.21% | 4,500 | 15億5837万 | -1.62% |
| 10/08 | 974 | 976 | 967 | 971 | 0% | 5,500 | 15億5516万 | -2.02% |
| 10/07 | 981 | 981 | 971 | 971 | +0.94% | 1,400 | 15億5516万 | -2.12% |
| 10/03 | （IR情報）8:00 ブランディングテクノロジー、JAPAN AIとの協業成果“第一弾”として「広告運用改善AIエージェント」を開発 |
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。
