| 2026 |
| 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% |
| 03/05 | 1,397 | 1,468 | 1,397 | 1,433 | +4.14% | 9,100 | 40億681万 | -9.82% |
| 03/04 | 1,410 | 1,420 | 1,353 | 1,376 | -3.23% | 19,300 | 38億4743万 | -13.84% |
| 03/03 | 1,489 | 1,489 | 1,422 | 1,422 | -3.92% | 14,900 | 39億7605万 | -11.62% |
| 03/02 | 1,490 | 1,496 | 1,480 | 1,480 | -2.12% | 16,300 | 41億3822万 | -8.36% |
| 02/27 | 1,495 | 1,512 | 1,490 | 1,512 | +0.8% | 13,900 | 42億2770万 | -6.61% |
| 02/26 | 1,457 | 1,550 | 1,452 | 1,500 | -9.64% | 49,700 | 41億9415万 | -7.41% |
| 02/25 | 1,644 | 1,660 | 1,639 | 1,660 | +1.28% | 32,500 | 46億4152万 | +2.41% |
| 02/24 | 1,630 | 1,646 | 1,620 | 1,639 | +2.18% | 18,000 | 45億8280万 | +1.42% |
| 02/20 | 1,627 | 1,627 | 1,601 | 1,604 | -0.99% | 10,100 | 44億8013万 | -0.5% |
| 02/19 | 1,621 | 1,624 | 1,609 | 1,620 | +0.93% | 4,100 | 45億2482万 | +0.75% |
| 02/18 | 1,630 | 1,644 | 1,605 | 1,605 | -0.62% | 5,900 | 44億8292万 | +0.19% |
| 02/17 | 1,631 | 1,636 | 1,604 | 1,615 | -1.1% | 11,500 | 45億1085万 | +1.19% |
| 02/16 | 1,648 | 1,648 | 1,625 | 1,633 | -0.12% | 8,500 | 45億6113万 | +2.7% |
| 02/13 | 1,657 | 1,657 | 1,634 | 1,635 | -0.3% | 4,800 | 45億6671万 | +3.22% |
| 02/12 | 1,616 | 1,640 | 1,616 | 1,640 | +2.12% | 6,700 | 45億8068万 | +3.99% |
| 02/10 | 1,658 | 1,659 | 1,589 | 1,606 | -3.02% | 19,100 | 44億8571万 | +2.29% |
| 02/09 | 1,692 | 1,698 | 1,646 | 1,656 | -2.07% | 15,200 | 46億2537万 | +5.81% |
| 02/06 | 1,665 | 1,705 | 1,665 | 1,691 | +1.99% | 22,100 | 47億2313万 | +8.68% |
| 02/05 | 1,660 | 1,660 | 1,643 | 1,658 | +0.55% | 4,600 | 46億3095万 | +7.52% |
| 02/04 | 1,649 | 1,655 | 1,640 | 1,649 | +0.49% | 4,600 | 46億582万 | +7.85% |
| 02/04 | （IR情報）8:40 2月18日・19日のEight EXPO「営業DX 比較・導入展」＠東京ビッグサイトにジオコードの営業支援ツール「ネクストSFA/CRM」が出展 |
| 02/03 | 1,635 | 1,655 | 1,630 | 1,641 | +0.37% | 9,600 | 45億8347万 | +8.25% |
| 02/02 | 1,615 | 1,635 | 1,611 | 1,635 | +1.24% | 10,500 | 45億6671万 | +8.64% |
| 01/30 | 1,618 | 1,618 | 1,600 | 1,615 | +0.19% | 3,800 | 45億1085万 | +8.1% |
| 01/29 | 1,637 | 1,640 | 1,590 | 1,612 | +0.81% | 6,200 | 45億247万 | +8.63% |
| 01/28 | 1,607 | 1,610 | 1,580 | 1,599 | -1.24% | 8,700 | 44億6616万 | +8.55% |
| 01/27 | 1,670 | 1,670 | 1,599 | 1,619 | -3% | 18,400 | 45億2202万 | +10.66% |
| 01/26 | 1,595 | 1,669 | 1,595 | 1,669 | +5.1% | 19,200 | 46億6168万 | +14.94% |
| 01/23 | 1,563 | 1,600 | 1,563 | 1,588 | +1.6% | 12,100 | 44億3544万 | +10.35% |
| 01/23 | （IR情報）8:40 レーザー機器の開発・製造などを行うテラスレーザーが「ネクストSFA/CRM」を導入、入力作業の手間を削減し月間約200時間の業務効率化を実現 |
| 01/22 | 1,560 | 1,565 | 1,556 | 1,563 | +0.84% | 3,900 | 43億6561万 | +9.38% |
| 01/21 | 1,525 | 1,550 | 1,525 | 1,550 | +1.97% | 6,600 | 43億2930万 | +9.08% |
| 01/21 | （IR情報）8:40 ジオコード、決算補足説明資料の「社長インタビュー」を更新 |
| 01/20 | 1,545 | 1,561 | 1,510 | 1,520 | -1.55% | 9,700 | 42億4551万 | +7.57% |
| 01/19 | 1,530 | 1,565 | 1,530 | 1,544 | +0.92% | 10,400 | 43億1254万 | +9.82% |
| 01/19 | （IR情報）8:40 ジオコードがAI積極活用で黒字転換、インターネット広告（前年同四半期比＋42.3％）と営業支援ツール「ネクストSFA/CRM」（同＋24.9％）が大きく伸長 |
| 01/16 | 1,501 | 1,543 | 1,501 | 1,530 | +1.93% | 13,300 | 42億7344万 | +9.36% |
| 01/15 | 1,470 | 1,501 | 1,470 | 1,501 | +2.46% | 10,800 | 41億9244万 | +7.91% |
| 01/14 | （IR情報）16:00 ジオコード、Web広告の成果を可視化する「GA4 × Looker Studio レポートプラン」を1月14日から「Desinare Selection」内で提供開始 |
| 01/14 | （IR情報）15:40 2026年2月期第3四半期決算補足説明資料 |
| 01/14 | （IR情報）15:40 2026年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/14 | 1,469 | 1,480 | 1,465 | 1,465 | -0.54% | 7,700 | 40億9189万 | +5.78% |
| 01/13 | 1,475 | 1,490 | 1,466 | 1,473 | +0.27% | 8,100 | 41億1423万 | +6.74% |
| 01/09 | 1,460 | 1,478 | 1,459 | 1,469 | +0.62% | 4,200 | 41億306万 | +6.84% |
| 01/08 | 1,460 | 1,464 | 1,441 | 1,460 | 0% | 7,000 | 40億7792万 | +6.57% |
| 01/07 | 1,481 | 1,485 | 1,453 | 1,460 | -1.35% | 8,400 | 40億7792万 | +6.88% |
| 01/07 | （IR情報）8:40 ジオコード、3期連続で増収増益中のデジタルマーケティング企業ミニマリスティックの連結子会社化を完了 |
| 01/06 | 1,490 | 1,490 | 1,452 | 1,480 | +0.68% | 8,100 | 41億3378万 | +8.66% |
| 01/05 | 1,422 | 1,507 | 1,420 | 1,470 | +2.94% | 16,600 | 41億585万 | +8.41% |
| 2025 |
| 12/30 | 1,378 | 1,428 | 1,371 | 1,428 | +4.92% | 8,200 | 39億8854万 | +5.78% |
| 12/29 | 1,333 | 1,377 | 1,333 | 1,361 | +2.33% | 6,100 | 38億140万 | +1.04% |
| 12/26 | 1,330 | 1,347 | 1,327 | 1,330 | 0% | 7,700 | 37億1482万 | -1.19% |
| 12/25 | （IR情報）13:45 (開示事項の経過)合同会社ミニマリスティックの出資持分取得(連結子会社化)完了のお知らせ |
| 12/25 | 1,347 | 1,347 | 1,320 | 1,330 | -1.34% | 8,800 | 37億1482万 | -1.04% |
| 12/24 | 1,347 | 1,358 | 1,344 | 1,348 | -0.59% | 2,800 | 37億6509万 | +0.37% |
| 12/23 | 1,364 | 1,364 | 1,341 | 1,356 | -0.88% | 2,000 | 37億8744万 | +1.12% |
| 12/22 | （IR情報）17:15 合同会社ミニマリスティックの出資持分取得に関する持分譲渡契約締結のお知らせ |
| 12/22 | 1,350 | 1,368 | 1,342 | 1,368 | +1.33% | 4,100 | 38億2096万 | +2.24% |
| 12/19 | 1,345 | 1,350 | 1,341 | 1,350 | +0.3% | 2,800 | 37億7068万 | +1.05% |
| 12/18 | 1,350 | 1,350 | 1,345 | 1,346 | -0.3% | 2,800 | 37億5951万 | +0.9% |
| 12/17 | 1,348 | 1,350 | 1,341 | 1,350 | +0.67% | 1,300 | 37億7068万 | +1.43% |
| 12/17 | （IR情報）8:40 創業1972年の表面処理スペシャリスト 東栄電化工業がDXで営業体制を強化、「ネクストSFA」導入でメール配信工数を約67%削減 |
| 12/16 | 1,347 | 1,355 | 1,341 | 1,341 | 0% | 1,700 | 37億4554万 | +0.9% |
| 12/15 | 1,358 | 1,369 | 1,341 | 1,341 | -0.67% | 5,500 | 37億4554万 | +1.06% |
| 12/12 | （IR情報）13:45 (開示事項の経過)株式会社Triaの株式取得(連結子会社化)完了のお知らせ |
| 12/12 | 1,351 | 1,360 | 1,350 | 1,350 | -0.74% | 1,700 | 37億7068万 | +1.89% |
| 12/11 | 1,347 | 1,360 | 1,347 | 1,360 | +0.67% | 4,300 | 37億9861万 | +2.87% |
| 12/10 | 1,359 | 1,373 | 1,348 | 1,351 | +0.45% | 13,700 | 37億7347万 | +2.43% |
| 12/10 | （IR情報）8:40 AIからの“見え方”をまとめて診断「AIO調査サービス」提供開始 |
| 12/09 | （IR情報）17:15 株式会社Triaの株式取得に関する株式譲渡契約締結のお知らせ |
| 12/09 | 1,346 | 1,346 | 1,345 | 1,345 | -0.07% | 1,300 | 37億5671万 | +2.13% |
| 12/08 | 1,355 | 1,357 | 1,345 | 1,346 | +0.07% | 3,300 | 37億5951万 | +2.36% |
| 12/05 | 1,341 | 1,357 | 1,340 | 1,345 | +0.07% | 1,800 | 37億5671万 | +2.44% |
| 12/04 | 1,345 | 1,359 | 1,343 | 1,344 | -0.07% | 2,100 | 37億5392万 | +2.6% |
| 12/03 | 1,355 | 1,359 | 1,345 | 1,345 | +0.07% | 1,800 | 37億5671万 | +2.75% |
| 12/02 | 1,360 | 1,360 | 1,344 | 1,344 | -0.88% | 2,700 | 37億5392万 | +2.83% |
| 12/01 | 1,359 | 1,359 | 1,343 | 1,356 | -0.22% | 2,900 | 37億8744万 | +3.75% |
| 11/28 | 1,351 | 1,359 | 1,344 | 1,359 | +1.49% | 7,200 | 37億9582万 | +4.06% |
| 11/27 | （IR情報）15:40 株式会社ONE CRUISEとの業務提携契約締結に関するお知らせ |
| 11/27 | 1,315 | 1,345 | 1,315 | 1,339 | +0.9% | 4,300 | 37億3996万 | +2.76% |
| 11/26 | 1,328 | 1,344 | 1,297 | 1,327 | -1.48% | 10,400 | 37億644万 | +2% |
| 11/25 | 1,330 | 1,349 | 1,321 | 1,347 | +1.97% | 7,700 | 37億6230万 | +3.78% |
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。
