| 2025 |
| 06/12 | 1,152 | 1,155 | 1,143 | 1,146 | -0.17% | 47,900 | 612億1840万 | +4.37% |
| 06/11 | 1,142 | 1,148 | 1,128 | 1,148 | +0.53% | 78,500 | 613億2524万 | +4.94% |
| 06/10 | 1,120 | 1,166 | 1,120 | 1,142 | +2.33% | 145,900 | 610億472万 | +4.67% |
| 06/09 | 1,110 | 1,123 | 1,110 | 1,116 | +1.55% | 65,100 | 596億1582万 | +2.76% |
| 06/06 | 1,112 | 1,116 | 1,095 | 1,099 | -1.17% | 66,300 | 587億770万 | +1.48% |
| 06/05 | 1,101 | 1,115 | 1,097 | 1,112 | +0.45% | 79,200 | 594億215万 | +2.87% |
| 06/04 | 1,116 | 1,119 | 1,102 | 1,107 | -0.27% | 89,400 | 591億3505万 | +2.79% |
| 06/03 | 1,110 | 1,117 | 1,100 | 1,110 | 0% | 79,100 | 592億9531万 | +3.45% |
| 06/02 | 1,089 | 1,117 | 1,085 | 1,110 | +2.4% | 109,600 | 592億9531万 | +3.74% |
| 05/30 | 1,085 | 1,097 | 1,078 | 1,084 | -0.46% | 55,400 | 579億641万 | +1.69% |
| 05/29 | 1,088 | 1,100 | 1,083 | 1,089 | -0.18% | 68,600 | 581億7350万 | +2.35% |
| 05/28 | 1,095 | 1,102 | 1,083 | 1,091 | +0.09% | 56,500 | 582億8034万 | +2.83% |
| 05/27 | 1,079 | 1,096 | 1,071 | 1,090 | +0.18% | 52,300 | 582億2692万 | +3.12% |
| 05/26 | 1,107 | 1,110 | 1,088 | 1,088 | -1.98% | 60,700 | 581億2008万 | +3.42% |
| 05/23 | 1,103 | 1,111 | 1,099 | 1,110 | +1% | 72,500 | 592億9531万 | +6.12% |
| 05/22 | 1,075 | 1,109 | 1,073 | 1,099 | +1.01% | 75,100 | 587億770万 | +5.67% |
| 05/21 | 1,090 | 1,107 | 1,084 | 1,088 | +0.55% | 79,900 | 581億2008万 | +5.12% |
| 05/20 | 1,094 | 1,109 | 1,082 | 1,082 | -0.73% | 94,000 | 577億9957万 | +5.05% |
| 05/19 | 1,057 | 1,094 | 1,053 | 1,090 | +1.77% | 109,200 | 582億2692万 | +6.24% |
| 05/16 | 1,100 | 1,100 | 1,056 | 1,071 | -1.83% | 168,500 | 572億1196万 | +5.1% |
| 05/15 | 1,121 | 1,135 | 1,074 | 1,091 | +1.3% | 365,800 | 582億8034万 | +7.59% |
| 05/14 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 05/14 | （IR情報）15:30 中期経営計画「cognavi Vision2026」連結業績の数値目標修正に関するお知らせ |
| 05/14 | （IR情報）15:30 2025年3月期決算説明資料 |
| 05/14 | （IR情報）15:30 2025年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,078 | 1,087 | 1,063 | 1,077 | -0.19% | 94,100 | 575億3247万 | +7.16% |
| 05/13 | 1,083 | 1,083 | 1,070 | 1,079 | +0.37% | 45,000 | 576億3931万 | +7.9% |
| 05/12 | 1,070 | 1,081 | 1,063 | 1,075 | +0.66% | 82,200 | 574億2564万 | +7.82% |
| 05/09 | 1,046 | 1,069 | 1,043 | 1,068 | +2.1% | 74,800 | 570億5170万 | +7.23% |
| 05/08 | 1,050 | 1,058 | 1,030 | 1,046 | -0.38% | 87,300 | 558億7648万 | +5.23% |
| 05/07 | 1,034 | 1,063 | 1,021 | 1,050 | +1.06% | 218,000 | 560億9016万 | +5.85% |
| 05/02 | 1,028 | 1,041 | 1,023 | 1,039 | +1.07% | 35,900 | 555億254万 | +4.63% |
| 05/01 | 1,043 | 1,043 | 1,021 | 1,028 | -1.34% | 56,600 | 549億1493万 | +3.52% |
| 04/30 | 1,019 | 1,042 | 1,016 | 1,042 | +2.66% | 56,800 | 556億6280万 | +4.72% |
| 04/28 | 1,022 | 1,025 | 1,015 | 1,015 | -0.68% | 51,400 | 542億2048万 | +1.91% |
| 04/25 | 1,014 | 1,026 | 1,014 | 1,022 | +0.2% | 41,800 | 545億9442万 | +2.4% |
| 04/24 | （IR情報）15:30 組織変更及び執行役員の異動に関するお知らせ |
| 04/24 | 1,025 | 1,025 | 1,013 | 1,020 | -0.49% | 48,400 | 544億8758万 | +2% |
| 04/23 | 1,030 | 1,030 | 1,014 | 1,025 | +0.89% | 56,500 | 547億5468万 | +2.3% |
| 04/22 | 1,015 | 1,023 | 998 | 1,016 | 0% | 105,300 | 542億7390万 | +1.3% |
| 04/21 | 984 | 1,016 | 984 | 1,016 | +1.91% | 68,500 | 542億7390万 | +1.09% |
| 04/18 | 968 | 997 | 968 | 997 | +3.96% | 59,200 | 532億5894万 | -0.89% |
| 04/17 | 955 | 961 | 952 | 959 | +0.74% | 28,200 | 512億2901万 | -4.96% |
| 04/16 | 960 | 970 | 952 | 952 | -1.14% | 35,200 | 508億5507万 | -6.02% |
| 04/15 | 968 | 972 | 963 | 963 | -0.1% | 32,400 | 514億4268万 | -5.4% |
| 04/14 | 972 | 977 | 964 | 964 | 0% | 39,100 | 514億9610万 | -5.68% |
| 04/11 | 940 | 966 | 922 | 964 | -0.52% | 78,500 | 514億9610万 | -6.23% |
| 04/10 | 1,003 | 1,003 | 964 | 969 | +4.31% | 73,700 | 517億6320万 | -6.2% |
| 04/09 | 925 | 941 | 915 | 929 | -0.96% | 103,700 | 496億2643万 | -10.59% |
| 04/08 | 916 | 945 | 916 | 938 | +7.69% | 101,500 | 501億720万 | -10.41% |
| 04/07 | 833 | 897 | 833 | 871 | -8.41% | 202,200 | 465億2812万 | -17.28% |
| 04/04 | 978 | 988 | 925 | 951 | -5.65% | 253,600 | 508億165万 | -10.2% |
| 04/03 | 988 | 1,027 | 988 | 1,008 | -2.7% | 161,400 | 538億4655万 | -5.17% |
| 04/02 | 1,039 | 1,042 | 1,028 | 1,036 | +1.07% | 72,900 | 553億4229万 | -2.72% |
| 04/01 | 1,042 | 1,055 | 1,025 | 1,025 | +1.28% | 99,000 | 547億5468万 | -3.94% |
| 03/31 | 1,031 | 1,039 | 1,009 | 1,012 | -3.8% | 306,300 | 540億6023万 | -5.15% |
| 03/28 | 1,025 | 1,056 | 1,021 | 1,052 | -0.66% | 124,500 | 561億9699万 | -1.68% |
| 03/27 | （IR情報）11:30 (訂正)「取締役(監査等委員である取締役を除く。)候補者、監査等委員である取締役候補者に関するお知らせ」の一部修正について |
| 03/27 | 1,050 | 1,063 | 1,041 | 1,059 | -0.38% | 143,400 | 565億7093万 | -1.12% |
| 03/26 | 1,059 | 1,063 | 1,051 | 1,063 | 0% | 131,300 | 567億8460万 | -0.75% |
| 03/25 | （IR情報）15:30 取締役の異動に関するお知らせ |
| 03/25 | （IR情報）15:30 取締役(監査等委員である取締役を除く。)候補者、監査等委員である取締役候補者に関するお知らせ |
| 03/25 | 1,074 | 1,075 | 1,053 | 1,063 | -0.75% | 67,800 | 567億8460万 | -0.65% |
| 03/24 | （IR情報）16:00 執行役員の異動に関するお知らせ |
| 03/24 | 1,070 | 1,072 | 1,054 | 1,071 | +0.09% | 98,100 | 572億1196万 | +0.09% |
| 03/21 | 1,074 | 1,075 | 1,065 | 1,070 | -0.37% | 58,900 | 571億5854万 | 0% |
| 03/19 | 1,070 | 1,085 | 1,065 | 1,074 | +1.23% | 66,600 | 573億7222万 | +0.56% |
| 03/18 | 1,071 | 1,071 | 1,061 | 1,061 | +0.76% | 50,300 | 566億7777万 | -0.38% |
| 03/17 | 1,067 | 1,067 | 1,048 | 1,053 | -0.38% | 82,600 | 562億5041万 | -1.03% |
| 03/14 | 1,052 | 1,066 | 1,052 | 1,057 | -0.09% | 70,600 | 564億6409万 | -0.66% |
| 03/13 | 1,067 | 1,070 | 1,054 | 1,058 | -0.56% | 68,200 | 565億1751万 | -0.47% |
| 03/12 | 1,061 | 1,067 | 1,056 | 1,064 | -0.09% | 66,000 | 568億3802万 | +0.19% |
| 03/11 | 1,074 | 1,075 | 1,045 | 1,065 | -1.66% | 114,700 | 568億9144万 | +0.38% |
| 03/10 | 1,098 | 1,107 | 1,083 | 1,083 | -0.82% | 57,900 | 578億5299万 | +2.17% |
| 03/07 | 1,101 | 1,111 | 1,090 | 1,092 | -1.71% | 114,900 | 583億3376万 | +3.12% |
| 03/06 | 1,117 | 1,117 | 1,094 | 1,111 | +0.09% | 107,200 | 593億4873万 | +5.01% |
| 03/05 | 1,115 | 1,122 | 1,101 | 1,110 | -0.63% | 215,400 | 592億9531万 | +5.01% |
| 03/04 | 1,097 | 1,120 | 1,087 | 1,117 | +2.38% | 142,500 | 596億6924万 | +5.98% |
| 03/03 | 1,083 | 1,092 | 1,078 | 1,091 | +5.11% | 138,400 | 582億8034万 | +3.81% |
| 02/28 | 1,045 | 1,051 | 1,026 | 1,038 | -1.42% | 112,400 | 554億4912万 | -0.86% |
| 02/27 | 1,053 | 1,057 | 1,046 | 1,053 | -0.38% | 60,700 | 562億5041万 | +0.77% |
| 02/26 | 1,073 | 1,084 | 1,057 | 1,057 | -0.75% | 122,000 | 564億6409万 | +1.34% |
| 02/25 | 1,044 | 1,087 | 1,043 | 1,065 | +2.11% | 131,200 | 568億9144万 | +2.4% |
| 02/21 | 1,063 | 1,074 | 1,042 | 1,043 | -2.98% | 81,900 | 557億1622万 | +0.48% |
| 02/20 | 1,098 | 1,107 | 1,069 | 1,075 | -1.38% | 133,600 | 574億2564万 | +3.76% |
| 02/19 | 1,084 | 1,110 | 1,081 | 1,090 | +3.32% | 141,600 | 582億2692万 | +5.52% |
| 02/18 | 1,059 | 1,074 | 1,055 | 1,055 | +2.53% | 108,400 | 563億5725万 | +2.43% |
| 02/17 | 1,082 | 1,082 | 1,029 | 1,029 | -4.19% | 83,500 | 549億6835万 | 0% |
| 02/14 | 1,070 | 1,094 | 1,070 | 1,074 | +1.8% | 165,800 | 573億7222万 | +4.37% |
| 02/13 | 1,044 | 1,059 | 1,044 | 1,055 | +2.73% | 259,100 | 563億5725万 | +2.73% |
| 02/12 | 1,019 | 1,030 | 1,010 | 1,027 | +1.58% | 78,900 | 548億6151万 | 0% |
| 02/10 | （IR情報）15:30 インド初、新卒向け就職支援サービス「Cognavi」、「インド工科大学 マドラス校」にて学生の就活支援を開始 |
| 02/10 | 1,021 | 1,022 | 1,003 | 1,011 | -2.13% | 132,600 | 540億681万 | -1.65% |
| 02/07 | （IR情報）15:30 2025年3月期第3四半期決算説明資料 |
| 02/07 | （IR情報）15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | 1,052 | 1,055 | 1,033 | 1,033 | -1.24% | 99,100 | 551億8203万 | +0.39% |
| 02/06 | 1,041 | 1,049 | 1,032 | 1,046 | +0.87% | 80,400 | 558億7648万 | +1.55% |
| 02/05 | 1,030 | 1,038 | 1,023 | 1,037 | 0% | 73,300 | 553億9571万 | +0.68% |
| 02/04 | 1,049 | 1,049 | 1,032 | 1,037 | +0.88% | 38,200 | 553億9571万 | +0.68% |
| 02/03 | 1,061 | 1,065 | 1,022 | 1,028 | -2.47% | 130,700 | 549億1493万 | -0.19% |
| 01/31 | 1,061 | 1,062 | 1,048 | 1,054 | -0.38% | 37,500 | 563億383万 | +2.23% |
| 01/30 | 1,055 | 1,066 | 1,045 | 1,058 | -0.75% | 65,700 | 565億1751万 | +2.72% |
| 01/29 | 1,070 | 1,070 | 1,050 | 1,066 | -0.09% | 85,400 | 569億4486万 | +3.6% |
| 01/28 | 1,054 | 1,075 | 1,054 | 1,067 | +1.52% | 90,600 | 569億9828万 | +3.89% |
| 01/27 | （IR情報）13:30 組織変更および執行役員の異動に関するお知らせ |
| 01/27 | 1,048 | 1,051 | 1,032 | 1,051 | +1.74% | 100,400 | 561億4357万 | +2.64% |
| 01/24 | 1,037 | 1,040 | 1,021 | 1,033 | +4.13% | 127,500 | 551億8203万 | +1.18% |
| 01/23 | 1,002 | 1,002 | 988 | 992 | -0.9% | 51,200 | 529億9184万 | -2.55% |
| 01/22 | 1,000 | 1,004 | 994 | 1,001 | +0.91% | 40,200 | 534億7261万 | -1.48% |
| 01/21 | 1,000 | 1,000 | 991 | 992 | +0.2% | 30,500 | 529億9184万 | -2.17% |
| 01/20 | 1,000 | 1,000 | 989 | 990 | -0.6% | 47,100 | 528億8500万 | -2.17% |
| 01/17 | 987 | 996 | 986 | 996 | +0.1% | 44,800 | 532億552万 | -1.48% |
| 01/16 | 1,011 | 1,014 | 995 | 995 | -1.09% | 76,800 | 531億5210万 | -1.39% |
