| 2026 |
| 07/31 | 1,643 | 1,669 | 1,643 | 1,669 | +1.58% | 3,200 | 46億6669万 | +0.36% |
| 07/30 | 1,625 | 1,670 | 1,622 | 1,643 | +2.88% | 3,800 | 45億9399万 | -1.08% |
| 07/29 | 1,616 | 1,641 | 1,568 | 1,597 | -1.11% | 10,500 | 44億6537万 | -3.74% |
| 07/28 | 1,671 | 1,671 | 1,600 | 1,615 | -3.93% | 15,000 | 45億1570万 | -2.59% |
| 07/27 | 1,707 | 1,720 | 1,678 | 1,681 | -1.41% | 4,900 | 47億24万 | +1.51% |
| 07/24 | 1,731 | 1,732 | 1,705 | 1,705 | -0.41% | 3,800 | 47億6735万 | +3.15% |
| 07/23 | 1,725 | 1,730 | 1,701 | 1,712 | -0.35% | 2,700 | 47億8692万 | +3.82% |
| 07/22 | 1,705 | 1,733 | 1,705 | 1,718 | +0.76% | 1,400 | 48億369万 | +4.44% |
| 07/21 | 1,690 | 1,705 | 1,690 | 1,705 | +1.07% | 2,700 | 47億6735万 | +3.96% |
| 07/17 | 1,691 | 1,777 | 1,687 | 1,687 | -0.71% | 7,100 | 47億1702万 | +3.31% |
| 07/16 | 1,700 | 1,700 | 1,659 | 1,699 | +0.41% | 5,100 | 47億5057万 | +4.43% |
| 07/15 | （IR情報）15:40 2027年2月期第1四半期決算補足説明資料 |
| 07/15 | （IR情報）15:40 2027年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/15 | 1,693 | 1,700 | 1,692 | 1,692 | -0.06% | 4,900 | 47億3100万 | +4.44% |
| 07/14 | 1,678 | 1,693 | 1,678 | 1,693 | +0.89% | 2,000 | 47億3379万 | +5.02% |
| 07/13 | 1,674 | 1,688 | 1,668 | 1,678 | +0.24% | 3,600 | 46億9185万 | +4.48% |
| 07/10 | （IR情報）13:30 【訂正のお知らせ】7月8日開示のセミナー開催に関するプレスリリースの記載内容について |
| 07/10 | 1,675 | 1,679 | 1,664 | 1,674 | +0.24% | 1,500 | 46億8067万 | +4.69% |
| 07/09 | 1,669 | 1,670 | 1,658 | 1,670 | +0.3% | 1,400 | 46億6948万 | +4.9% |
| 07/08 | 1,658 | 1,665 | 1,657 | 1,665 | +0.48% | 3,300 | 46億5550万 | +4.98% |
| 07/08 | （IR情報）8:40 7月24日 群馬銀行主催セミナー『「Google検索1位」が無意味になる!? AIが回答を出す時代の「選ばれるSEO×AI戦略」』にジオコードの加藤龍一が登壇 |
| 07/07 | 1,652 | 1,657 | 1,647 | 1,657 | +0.79% | 3,600 | 46億3313万 | +4.94% |
| 07/06 | 1,650 | 1,650 | 1,640 | 1,644 | -0.24% | 2,800 | 45億9678万 | +4.51% |
| 07/03 | 1,637 | 1,648 | 1,626 | 1,648 | +1.54% | 2,100 | 46億797万 | +5.17% |
| 07/02 | 1,643 | 1,644 | 1,623 | 1,623 | -0.67% | 2,100 | 45億3807万 | +4.04% |
| 07/01 | 1,641 | 1,650 | 1,633 | 1,634 | -0.37% | 1,900 | 45億6882万 | +5.15% |
| 06/30 | 1,623 | 1,640 | 1,622 | 1,640 | +1.23% | 2,000 | 45億8560万 | +5.87% |
| 06/29 | 1,625 | 1,630 | 1,600 | 1,620 | +1.19% | 2,300 | 45億2968万 | +4.92% |
| 06/26 | 1,623 | 1,623 | 1,566 | 1,601 | -0.93% | 3,100 | 44億7655万 | +3.96% |
| 06/25 | 1,615 | 1,650 | 1,600 | 1,616 | +1% | 7,300 | 45億1849万 | +5.14% |
| 06/24 | 1,570 | 1,600 | 1,555 | 1,600 | +1.72% | 1,600 | 44億7376万 | +4.3% |
| 06/24 | （IR情報）8:40 7月9日のセミナー『「違いがわからない」をその目で解決。主要9社による”実演解説”で選ぶCRMSFA選定会』にジオコードの渡邉洋平が登壇 |
| 06/23 | 1,575 | 1,592 | 1,571 | 1,573 | -0.06% | 2,100 | 43億9826万 | +2.88% |
| 06/22 | 1,587 | 1,603 | 1,573 | 1,574 | -0.82% | 1,500 | 44億106万 | +3.01% |
| 06/19 | 1,594 | 1,617 | 1,587 | 1,587 | -1% | 1,000 | 44億3741万 | +4% |
| 06/18 | 1,613 | 1,620 | 1,583 | 1,603 | -0.62% | 3,800 | 44億8214万 | +5.18% |
| 06/17 | 1,596 | 1,613 | 1,577 | 1,613 | +1% | 1,500 | 45億1010万 | +6.05% |
| 06/16 | 1,550 | 1,597 | 1,526 | 1,597 | +3.17% | 3,200 | 44億6537万 | +5.27% |
| 06/15 | 1,539 | 1,548 | 1,521 | 1,548 | +1.18% | 2,100 | 43億2836万 | +2.25% |
| 06/12 | 1,530 | 1,530 | 1,530 | 1,530 | +1.06% | 100 | 42億7803万 | +1.12% |
| 06/11 | 1,507 | 1,514 | 1,507 | 1,514 | +0.46% | 600 | 42億3329万 | +0.07% |
| 06/10 | 1,516 | 1,516 | 1,507 | 1,507 | -1.44% | 1,400 | 42億1372万 | -0.4% |
| 06/10 | （IR情報）8:40 伴走型経営コンサルのプラグマが「ネクストSFA/CRM」を導入、名刺入力工数を7割削減し、営業情報の可視化で組織全体の営業力向上を実現 |
| 06/09 | 1,512 | 1,529 | 1,503 | 1,529 | +1.73% | 2,700 | 42億7523万 | +1.06% |
| 06/08 | 1,505 | 1,512 | 1,501 | 1,503 | -0.73% | 1,500 | 42億253万 | -0.66% |
| 06/08 | （IR情報）8:40 産業用機械メーカーの大平洋機工が「ネクストSFA/CRM」を導入、顧客情報の一元管理で1人あたり年間約100時間の業務削減を実現 |
| 06/05 | 1,515 | 1,515 | 1,514 | 1,514 | +0.33% | 500 | 42億3329万 | -0.13% |
| 06/04 | 1,500 | 1,523 | 1,500 | 1,509 | +0.6% | 1,600 | 42億1931万 | -0.59% |
| 06/03 | 1,497 | 1,515 | 1,497 | 1,500 | +0.27% | 2,000 | 41億9415万 | -1.38% |
| 06/02 | 1,494 | 1,496 | 1,490 | 1,496 | +0.67% | 1,300 | 41億8296万 | -1.84% |
| 06/01 | 1,485 | 1,496 | 1,485 | 1,486 | +0.07% | 1,400 | 41億5500万 | -2.75% |
| 05/29 | 1,481 | 1,495 | 1,481 | 1,485 | +0.27% | 3,200 | 41億5220万 | -3.07% |
| 05/28 | （IR情報）15:40 取締役の体制に関するお知らせ |
| 05/28 | 1,493 | 1,507 | 1,481 | 1,481 | -1.46% | 3,700 | 41億4102万 | -3.52% |
| 05/27 | 1,506 | 1,506 | 1,480 | 1,503 | -0.2% | 5,000 | 42億253万 | -2.47% |
| 05/26 | 1,525 | 1,525 | 1,505 | 1,506 | -0.92% | 3,800 | 42億1092万 | -2.46% |
| 05/25 | 1,530 | 1,535 | 1,517 | 1,520 | -0.98% | 3,100 | 42億5007万 | -1.68% |
| 05/25 | （IR情報）8:40 営業支援ツール「ネクストSFA/CRM」が「AI案件更新機能」をリリース |
| 05/22 | 1,535 | 1,540 | 1,512 | 1,535 | +0.2% | 1,100 | 42億9201万 | -0.84% |
| 05/22 | （IR情報）8:40 株主優待「デジタルギフト」5,000円分の受け取り方法のご案内 |
| 05/21 | 1,515 | 1,532 | 1,515 | 1,532 | +2.89% | 1,200 | 42億8362万 | -1.1% |
| 05/20 | 1,533 | 1,533 | 1,480 | 1,489 | -3% | 5,600 | 41億6339万 | -4% |
| 05/20 | （IR情報）8:40 ジオコード、Microsoft公式の広告パートナープログラムで「Select Partner」に認定 |
| 05/19 | 1,539 | 1,552 | 1,535 | 1,535 | -0.2% | 1,800 | 42億9201万 | -1.29% |
| 05/19 | （IR情報）8:40 6月3日・4日のEight EXPO「営業DX 比較・導入展」＠東京国際フォーラムにジオコードの営業支援ツール「ネクストSFA/CRM」が出展 |
| 05/18 | 1,546 | 1,548 | 1,534 | 1,538 | +0.26% | 2,700 | 43億40万 | -1.22% |
| 05/18 | （IR情報）8:40 インフラ劣化予測AIのFracta Japanが「ネクストSFA/CRM」を導入、営業プロセスの可視化で事務確認を50％削減、戦略的営業への転換を加速 |
| 05/15 | 1,536 | 1,541 | 1,520 | 1,534 | +0.13% | 1,600 | 42億8921万 | -1.54% |
| 05/14 | 1,515 | 1,535 | 1,515 | 1,532 | +1.32% | 1,800 | 42億8362万 | -1.73% |
| 05/13 | 1,516 | 1,539 | 1,512 | 1,512 | -0.26% | 2,200 | 42億2770万 | -2.95% |
| 05/13 | （IR情報）8:40 ジオコード、Meta公式パートナープログラムで最上位「バッジ取得パートナー」に認定 |
| 05/12 | 1,543 | 1,543 | 1,516 | 1,516 | -0.26% | 700 | 42億3888万 | -2.7% |
| 05/11 | （IR情報）15:40 支配株主等に関する事項について |
| 05/11 | 1,527 | 1,567 | 1,520 | 1,520 | -1.11% | 2,600 | 42億5007万 | -2.5% |
| 05/08 | 1,513 | 1,550 | 1,509 | 1,537 | +1.59% | 1,800 | 42億9760万 | -1.28% |
| 05/07 | 1,508 | 1,543 | 1,504 | 1,513 | +0.33% | 5,000 | 42億3049万 | -2.64% |
| 05/01 | 1,505 | 1,525 | 1,505 | 1,508 | -0.79% | 3,300 | 42億1651万 | -2.84% |
| 04/30 | 1,571 | 1,571 | 1,520 | 1,520 | -3.25% | 3,200 | 42億5007万 | -2% |
| 04/28 | 1,580 | 1,583 | 1,571 | 1,571 | -0.57% | 700 | 43億9267万 | +1.42% |
| 04/27 | 1,575 | 1,591 | 1,575 | 1,580 | -0.13% | 2,000 | 44億1783万 | +2.4% |
| 04/24 | 1,595 | 1,598 | 1,571 | 1,582 | +0.06% | 2,900 | 44億2343万 | +2.99% |
| 04/23 | 1,596 | 1,599 | 1,581 | 1,581 | +0.06% | 1,900 | 44億2063万 | +3.27% |
| 04/22 | 1,586 | 1,609 | 1,580 | 1,580 | 0% | 1,800 | 44億1783万 | +3.47% |
| 04/21 | 1,580 | 1,613 | 1,580 | 1,580 | 0% | 1,000 | 44億1783万 | +3.88% |
| 04/20 | （IR情報）15:40 株主優待発送日の決定に関するお知らせ |
| 04/20 | 1,603 | 1,603 | 1,558 | 1,580 | -2.35% | 4,300 | 44億1783万 | +4.22% |
| 04/17 | 1,595 | 1,631 | 1,581 | 1,618 | +1.63% | 7,600 | 45億2408万 | +7.08% |
| 04/16 | 1,573 | 1,593 | 1,568 | 1,592 | +3.58% | 6,200 | 44億5139万 | +5.85% |
| 04/15 | 1,561 | 1,569 | 1,527 | 1,537 | -2.72% | 7,700 | 42億9760万 | +2.6% |
| 04/14 | （IR情報）15:40 取締役候補者に関するお知らせ |
| 04/14 | （IR情報）15:40 剰余金の配当(期末配当)に関するお知らせ |
| 04/14 | （IR情報）15:40 連結決算開始に伴う連結業績と個別業績との差異及び個別業績の予想値と実績値との差異に関するお知らせ |
| 04/14 | （IR情報）15:40 2026年2月期決算補足説明資料 |
| 04/14 | （IR情報）15:40 2026年2月期決算短信〔日本基準〕(連結) |
| 04/14 | 1,569 | 1,584 | 1,559 | 1,580 | +0.7% | 2,200 | 44億1783万 | +5.76% |
| 04/13 | 1,581 | 1,582 | 1,569 | 1,569 | -0.76% | 1,600 | 43億8708万 | +5.51% |
| 04/10 | 1,571 | 1,585 | 1,565 | 1,581 | +0.7% | 2,400 | 44億2063万 | +6.68% |
| 04/09 | 1,570 | 1,570 | 1,567 | 1,570 | -1.01% | 800 | 43億8987万 | +6.37% |
| 04/08 | 1,581 | 1,586 | 1,568 | 1,586 | +1.08% | 1,500 | 44億3461万 | +8.04% |
| 04/07 | 1,562 | 1,578 | 1,562 | 1,569 | +0.58% | 2,700 | 43億8708万 | +7.32% |
| 04/06 | 1,519 | 1,568 | 1,517 | 1,560 | +3.31% | 6,800 | 43億6191万 | +7% |
| 04/03 | （IR情報）15:40 上場維持基準への適合に関するお知らせ |
| 04/03 | 1,518 | 1,525 | 1,495 | 1,510 | -0.59% | 1,700 | 42億2211万 | +3.71% |
| 04/02 | 1,505 | 1,539 | 1,477 | 1,519 | -0.33% | 4,900 | 42億4727万 | +4.33% |
| 04/01 | 1,481 | 1,524 | 1,480 | 1,524 | +2.9% | 5,500 | 42億6125万 | +4.24% |
| 03/31 | 1,476 | 1,482 | 1,450 | 1,481 | +2.07% | 2,600 | 41億4102万 | +1.02% |
| 03/30 | 1,462 | 1,470 | 1,451 | 1,451 | -1.69% | 1,600 | 40億5714万 | -1.36% |
| 03/27 | 1,481 | 1,487 | 1,465 | 1,476 | -0.34% | 2,800 | 41億2704万 | -0.14% |
| 03/26 | 1,489 | 1,490 | 1,472 | 1,481 | +1.09% | 3,500 | 41億4102万 | -0.13% |
| 03/25 | 1,435 | 1,479 | 1,435 | 1,465 | +3.53% | 2,600 | 40億9628万 | -1.55% |
| 03/24 | 1,412 | 1,444 | 1,412 | 1,415 | +0.21% | 2,300 | 39億5648万 | -5.35% |
| 03/23 | 1,446 | 1,446 | 1,401 | 1,412 | -3.55% | 6,600 | 39億4809万 | -6.12% |
| 03/19 | 1,465 | 1,483 | 1,464 | 1,464 | -0.14% | 2,300 | 40億9349万 | -3.24% |
| 03/18 | 1,463 | 1,488 | 1,442 | 1,466 | +1.03% | 3,600 | 40億9908万 | -3.49% |
| 03/18 | （IR情報）8:40 東日本大震災から16年連続で寄付を実施、累計寄付額は1,943万円を突破 |
| 03/17 | 1,445 | 1,463 | 1,435 | 1,451 | +0.42% | 1,900 | 40億5714万 | -4.91% |
| 03/16 | 1,461 | 1,468 | 1,445 | 1,445 | -1.1% | 2,500 | 40億4036万 | -5.92% |
| 03/13 | 1,461 | 1,461 | 1,461 | 1,461 | +1.95% | 500 | 40億8510万 | -5.38% |
| 03/12 | 1,432 | 1,456 | 1,432 | 1,433 | -1.04% | 2,100 | 40億681万 | -7.67% |
| 03/11 | 1,451 | 1,479 | 1,448 | 1,448 | +0.7% | 4,000 | 40億4875万 | -7.18% |
| 03/10 | 1,431 | 1,474 | 1,430 | 1,438 | +2.28% | 5,600 | 40億2079万 | -8.29% |
| 03/09 | （IR情報）12:00 ジオコードがGoogle広告の「2026 Premier Partner」に認定、5年連続で国内上位3％の最上位ステータスの広告代理店に |
| 03/09 | 1,435 | 1,435 | 1,385 | 1,406 | -2.23% | 6,700 | 39億3131万 | -10.73% |
| 03/06 | 1,467 | 1,467 | 1,435 | 1,438 | +0.35% | 5,700 | 40億2079万 | -9.16% |
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。
