| 2026 |
| 06/02 | 1,023 | 1,023 | 964 | 1,001 | -2.63% | 27,500 | 31億6641万 | +6.26% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 28,400株（0.89%）-0.02% |
| 06/01 | 1,000 | 1,042 | 962 | 1,028 | +2.8% | 31,900 | 32億5182万 | +9.71% |
| 06/01 | （空売り報告）モルガン・スタンレーMUFG証券 29,000株（0.91%）+0.08% |
| 05/29 | 1,023 | 1,052 | 992 | 1,000 | -3.19% | 52,600 | 31億6325万 | +7.41% |
| 05/28 | 1,141 | 1,149 | 1,002 | 1,033 | -7.02% | 92,300 | 32億6763万 | +11.56% |
| 05/27 | （IR情報）15:30 2026年9月期第2四半期決算質疑応答集 |
| 05/27 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 05/27 | 1,250 | 1,250 | 1,068 | 1,111 | -14.54% | 250,800 | 35億1437万 | +20.76% |
| 05/27 | （空売り報告）モルガン・スタンレーMUFG証券 26,300株（0.83%）再IN |
| 05/26 | 1,727 | 1,728 | 1,201 | 1,300 | -9.53% | 556,200 | 41億1222万 | +42.7% |
| 05/25 | 1,437 | 1,437 | 1,437 | 1,437 | +26.39% | 13,600 | 45億4559万 | +60.74% |
| 05/22 | 1,137 | 1,137 | 1,137 | 1,137 | +15.2% | 9,300 | 35億9661万 | +30.54% |
| 05/21 | （IR情報）11:30 世界最大級の広告インテリジェンス「Browsi」と データ連携を開始 |
| 05/21 | 850 | 987 | 839 | 987 | +17.92% | 23,900 | 31億2212万 | +14.63% |
| 05/20 | 857 | 857 | 835 | 837 | -2.33% | 3,900 | 26億4764万 | -2.22% |
| 05/19 | 859 | 859 | 838 | 857 | +0.82% | 6,700 | 27億1090万 | -0.12% |
| 05/18 | 866 | 866 | 850 | 850 | +1.67% | 8,300 | 26億8876万 | -1.05% |
| 05/15 | （IR情報）15:30 2026年9月期第2四半期決算説明資料 |
| 05/15 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:30 2026年9月期 第2四半期オンライン決算説明会のお知らせ |
| 05/15 | 849 | 857 | 836 | 836 | -2.79% | 5,100 | 26億4447万 | -2.9% |
| 05/14 | 823 | 872 | 823 | 860 | +3.74% | 9,200 | 27億2039万 | -0.23% |
| 05/13 | 836 | 840 | 829 | 829 | -0.84% | 7,500 | 26億2233万 | -3.83% |
| 05/12 | 843 | 849 | 830 | 836 | -0.83% | 2,900 | 26億4447万 | -3.24% |
| 05/11 | 839 | 845 | 838 | 843 | +0.48% | 4,900 | 26億6661万 | -2.77% |
| 05/08 | 837 | 843 | 830 | 839 | -1.18% | 3,800 | 26億5396万 | -3.45% |
| 05/07 | 840 | 860 | 829 | 849 | +0.95% | 5,700 | 26億8559万 | -2.41% |
| 05/01 | 844 | 858 | 825 | 841 | -2.1% | 5,600 | 26億6029万 | -3.56% |
| 04/30 | 840 | 859 | 837 | 859 | +2.26% | 3,800 | 27億1723万 | -1.72% |
| 04/28 | 827 | 840 | 827 | 840 | +1.57% | 2,000 | 26億5713万 | -4.11% |
| 04/27 | 842 | 847 | 826 | 827 | -2.48% | 9,800 | 26億1600万 | -5.81% |
| 04/24 | 863 | 870 | 848 | 848 | -2.75% | 2,500 | 26億8243万 | -3.64% |
| 04/23 | 869 | 884 | 860 | 872 | +0.35% | 3,000 | 27億5835万 | -1.02% |
| 04/22 | 876 | 890 | 869 | 869 | -0.8% | 3,900 | 27億4886万 | -1.47% |
| 04/21 | 873 | 892 | 853 | 876 | -0.23% | 11,200 | 27億7100万 | -0.79% |
| 04/20 | 875 | 885 | 870 | 878 | +0.34% | 7,400 | 27億7733万 | -0.68% |
| 04/17 | 891 | 891 | 867 | 875 | -1.13% | 3,700 | 27億6784万 | -1.13% |
| 04/16 | 881 | 885 | 873 | 885 | +1.49% | 5,500 | 27億9947万 | -0.11% |
| 04/15 | 853 | 880 | 853 | 872 | -1.25% | 12,000 | 27億5835万 | -1.8% |
| 04/14 | 903 | 903 | 882 | 883 | +1.15% | 5,700 | 27億9314万 | -0.67% |
| 04/13 | 886 | 892 | 872 | 873 | +0.23% | 2,000 | 27億6151万 | -1.8% |
| 04/10 | 886 | 887 | 871 | 871 | 0% | 2,800 | 27億5519万 | -2.24% |
| 04/09 | 905 | 905 | 871 | 871 | -3.76% | 4,500 | 27億5519万 | -2.46% |
| 04/08 | 896 | 905 | 881 | 905 | +1% | 6,700 | 28億6274万 | +1.46% |
| 04/07 | 860 | 896 | 860 | 896 | +4.19% | 3,700 | 28億3427万 | +0.67% |
| 04/06 | 879 | 879 | 860 | 860 | -0.46% | 1,600 | 27億2039万 | -3.37% |
| 04/03 | （IR情報）11:30 広告運用の内製化におけるデータ活用の支援を開始 データ活用のプロが無償で戦略策定から改善提案までコンサルティングを実施 |
| 04/03 | 865 | 894 | 856 | 864 | -1.26% | 2,600 | 27億3304万 | -3.14% |
| 04/02 | 888 | 898 | 872 | 875 | -2.45% | 2,900 | 27億6784万 | -2.13% |
| 04/01 | 888 | 915 | 885 | 897 | +1.01% | 3,900 | 28億3743万 | +0.34% |
| 03/31 | 885 | 891 | 884 | 888 | +0.45% | 1,700 | 28億896万 | -0.67% |
| 03/30 | 878 | 892 | 862 | 884 | -1.56% | 5,100 | 27億9631万 | -1.23% |
| 03/27 | 878 | 907 | 877 | 898 | +0.79% | 5,000 | 28億4059万 | +0.11% |
| 03/26 | 901 | 904 | 888 | 891 | -1.76% | 3,700 | 28億1845万 | -0.78% |
| 03/25 | 900 | 907 | 900 | 907 | +1.91% | 5,400 | 28億6906万 | +0.89% |
| 03/24 | 873 | 891 | 868 | 890 | +2.65% | 6,400 | 28億1529万 | -1.33% |
| 03/23 | 869 | 875 | 846 | 867 | -1.37% | 9,100 | 27億4253万 | -4.83% |
| 03/19 | 879 | 891 | 879 | 879 | -1.46% | 3,600 | 27億8049万 | -4.87% |
| 03/18 | 897 | 903 | 888 | 892 | -0.56% | 6,400 | 28億2161万 | -4.39% |
| 03/17 | 907 | 907 | 886 | 897 | -0.33% | 4,600 | 28億3743万 | -4.78% |
| 03/16 | 900 | 900 | 882 | 900 | -0.11% | 9,000 | 28億4692万 | -5.36% |
| 03/13 | 902 | 917 | 901 | 901 | -1.42% | 3,600 | 28億5008万 | -6.15% |
| 03/12 | 900 | 915 | 898 | 914 | 0% | 4,100 | 28億9121万 | -5.58% |
| 03/11 | 918 | 919 | 908 | 914 | +0.22% | 3,600 | 28億9121万 | -6.16% |
| 03/10 | 918 | 918 | 905 | 912 | +2.36% | 4,200 | 28億8488万 | -6.94% |
| 03/09 | 900 | 909 | 862 | 891 | -3.47% | 11,500 | 28億1845万 | -9.54% |
| 03/06 | 885 | 923 | 885 | 923 | +2.56% | 5,200 | 29億1967万 | -6.96% |
| 03/05 | 893 | 920 | 889 | 900 | +6.13% | 10,000 | 28億4692万 | -9.73% |
| 03/04 | 850 | 857 | 840 | 848 | -1.97% | 13,700 | 26億8243万 | -15.62% |
| 03/03 | 906 | 909 | 865 | 865 | -4.1% | 17,100 | 27億3621万 | -14.86% |
| 03/02 | 920 | 920 | 883 | 902 | -0.33% | 5,300 | 28億5325万 | -12.09% |
| 02/27 | 904 | 916 | 903 | 905 | +0.11% | 5,800 | 28億6274万 | -12.56% |
| 02/26 | 880 | 911 | 880 | 904 | +3.31% | 9,100 | 28億5957万 | -13.41% |
| 02/25 | 883 | 888 | 868 | 875 | -2.02% | 15,600 | 27億6784万 | -17.06% |
| 02/24 | 927 | 927 | 890 | 893 | -4.39% | 15,200 | 28億2478万 | -16.31% |
| 02/20 | （IR情報）15:30 2026年9月期第1四半期決算質疑応答集 |
| 02/20 | 906 | 935 | 905 | 934 | +2.19% | 11,800 | 29億5447万 | -13.44% |
| 02/19 | 923 | 926 | 914 | 914 | -1.19% | 9,300 | 28億9121万 | -16.07% |
| 02/18 | 959 | 959 | 920 | 925 | -0.43% | 8,700 | 29億2600万 | -15.68% |
| 02/17 | （IR情報）17:30 募集新株予約権の発行内容の確定に関するお知らせ |
| 02/17 | 987 | 988 | 919 | 929 | -5.78% | 47,100 | 29億3865万 | -15.85% |
| 02/16 | （IR情報）11:30 生成AIがデータ活用環境を自動開発する新ソリューション「データディスカバリーダッシュボード」を提供開始 |
| 02/16 | 988 | 988 | 900 | 986 | -11.17% | 77,200 | 31億1896万 | -11.17% |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算説明資料 |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,153 | 1,183 | 1,110 | 1,110 | -6.72% | 13,900 | 35億1120万 | -0.27% |
| 02/12 | 1,121 | 1,200 | 1,100 | 1,190 | +7.21% | 28,300 | 37億6426万 | +7.01% |
| 02/10 | 1,120 | 1,152 | 1,100 | 1,110 | -0.8% | 19,300 | 35億1120万 | +0.18% |
| 02/09 | 1,148 | 1,148 | 1,100 | 1,119 | +1.73% | 7,100 | 35億3967万 | +1.18% |
| 02/06 | 1,090 | 1,152 | 1,089 | 1,100 | -2.74% | 9,600 | 34億7957万 | -0.27% |
| 02/05 | 1,129 | 1,173 | 1,106 | 1,131 | +2.91% | 12,000 | 35億7763万 | +2.63% |
| 02/04 | 1,098 | 1,109 | 1,089 | 1,099 | +2.42% | 6,100 | 34億7641万 | +0.09% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,500株（0.49%）-0.01%義務消失 |
| 02/03 | 1,065 | 1,077 | 1,058 | 1,073 | +0.75% | 2,400 | 33億9416万 | -2.1% |
| 02/02 | 1,039 | 1,071 | 1,039 | 1,065 | +2.6% | 4,600 | 33億6502万 | -2.74% |
| 01/30 | （IR情報）15:30 業績連動型株式報酬としての新株発行の払込完了に関するお知らせ |
| 01/30 | 1,051 | 1,057 | 1,038 | 1,038 | -1.24% | 3,000 | 32億7971万 | -5.03% |
| 01/29 | 1,044 | 1,063 | 1,044 | 1,051 | +0.1% | 2,500 | 33億2079万 | -3.84% |
| 01/28 | 1,116 | 1,116 | 1,015 | 1,050 | -5.91% | 13,600 | 33億1763万 | -3.93% |
| 01/27 | 1,103 | 1,116 | 1,095 | 1,116 | +0.9% | 5,500 | 35億2616万 | +2.29% |
| 01/26 | 1,103 | 1,120 | 1,103 | 1,106 | -1.6% | 4,200 | 34億9457万 | +1.65% |
| 01/23 | 1,128 | 1,148 | 1,124 | 1,124 | -0.35% | 4,200 | 35億5144万 | +3.59% |
| 01/22 | 1,140 | 1,158 | 1,100 | 1,128 | -0.97% | 5,000 | 35億6408万 | +4.35% |
| 01/21 | 1,150 | 1,150 | 1,111 | 1,139 | -1.81% | 7,300 | 35億5407万 | +5.56% |
| 01/20 | 1,210 | 1,210 | 1,160 | 1,160 | -2.44% | 9,700 | 36億1960万 | +7.71% |
| 01/19 | 1,210 | 1,211 | 1,180 | 1,189 | -0.92% | 9,200 | 37億1009万 | +10.71% |
| 01/16 | 1,199 | 1,213 | 1,165 | 1,200 | +2.21% | 17,000 | 37億4442万 | +12.04% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,900株（0.5%）再IN |
| 01/15 | （IR情報）15:30 ストック・オプション(新株予約権)の発行について |
| 01/15 | 1,125 | 1,174 | 1,122 | 1,174 | +4.36% | 14,900 | 36億6329万 | +9.93% |
| 01/14 | 1,081 | 1,129 | 1,080 | 1,125 | +3.21% | 15,500 | 35億1039万 | +5.53% |
| 01/13 | 1,092 | 1,093 | 1,072 | 1,090 | +1.49% | 7,300 | 34億118万 | +2.06% |
| 01/09 | 1,065 | 1,089 | 1,065 | 1,074 | +0.85% | 6,500 | 33億5125万 | +0.37% |
| 01/08 | 1,083 | 1,084 | 1,065 | 1,065 | -1.66% | 7,000 | 33億2317万 | -0.93% |
| 01/07 | 1,087 | 1,100 | 1,067 | 1,083 | -0.28% | 11,300 | 33億7933万 | -0.18% |
| 01/06 | 1,069 | 1,167 | 1,069 | 1,086 | +2.16% | 21,200 | 33億8870万 | -0.64% |
| 01/05 | 1,052 | 1,066 | 1,040 | 1,063 | +0.85% | 10,000 | 33億1693万 | -3.45% |
| 2025 |
| 12/30 | 1,050 | 1,070 | 1,034 | 1,054 | -1.03% | 18,100 | 32億8884万 | -5.05% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,600株（0.49%）-0.06%義務消失 |
| 12/25 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 12/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 17,400株（0.55%）-0.13% |
| 12/23 | （IR情報）15:30 支配株主等に関する事項について |
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。
