2024 |
02/29 | 723 | 723 | 691 | 703 | -2.77% | 7,800 | 19億2530万 | +5.08% |
02/28 | 697 | 777 | 656 | 723 | +0.7% | 42,200 | 19億8008万 | +8.56% |
02/27 | 699 | 728 | 691 | 718 | +3.46% | 30,300 | 19億6638万 | +8.46% |
02/26 | 699 | 699 | 687 | 694 | +0.43% | 7,100 | 19億65万 | +5.47% |
02/22 | 693 | 703 | 681 | 691 | -0.14% | 3,900 | 18億9244万 | +5.5% |
02/21 | 697 | 703 | 692 | 692 | -0.72% | 3,700 | 18億9310万 | +5.97% |
02/20 | 716 | 718 | 694 | 697 | -2.65% | 5,500 | 19億678万 | +7.23% |
02/19 | 679 | 720 | 677 | 716 | +6.55% | 20,600 | 19億5876万 | +10.66% |
02/16 | 679 | 679 | 667 | 672 | +0.9% | 4,300 | 18億3839万 | +4.35% |
02/15 | 643 | 695 | 639 | 666 | +3.9% | 25,200 | 18億2197万 | +3.74% |
02/14 | 643 | 648 | 641 | 641 | -0.31% | 2,500 | 17億5358万 | 0% |
02/13 | 647 | 653 | 643 | 643 | -0.62% | 8,800 | 17億5905万 | +0.16% |
02/09 | 646 | 652 | 646 | 647 | +0.31% | 6,300 | 17億6999万 | +0.78% |
02/08 | 656 | 656 | 645 | 645 | -1.53% | 1,500 | 17億6452万 | +0.31% |
02/07 | 648 | 659 | 644 | 655 | +1.08% | 7,600 | 17億9188万 | +1.87% |
02/06 | 660 | 660 | 648 | 648 | -1.07% | 1,900 | 17億7273万 | +0.93% |
02/05 | 651 | 655 | 646 | 655 | +0.77% | 4,800 | 17億9188万 | +2.18% |
02/02 | 654 | 654 | 649 | 650 | -0.61% | 1,300 | 17億7820万 | +1.56% |
02/01 | 666 | 666 | 649 | 654 | -1.06% | 5,600 | 17億8914万 | +2.19% |
01/31 | 658 | 664 | 656 | 661 | +1.07% | 1,900 | 18億829万 | +3.28% |
01/30 | 657 | 658 | 650 | 654 | +0.93% | 3,100 | 17億8914万 | +2.35% |
01/29 | 662 | 663 | 648 | 648 | -2.7% | 7,400 | 17億7273万 | +1.41% |
01/26 | 666 | 667 | 657 | 666 | +2.15% | 11,300 | 18億2197万 | +3.9% |
01/25 | 645 | 652 | 637 | 652 | +3% | 14,400 | 17億8367万 | +1.72% |
01/24 | 629 | 633 | 627 | 633 | +1.12% | 2,700 | 17億3169万 | -1.4% |
01/23 | 630 | 633 | 626 | 626 | +0.48% | 3,700 | 17億1254万 | -2.49% |
01/22 | 624 | 628 | 623 | 623 | +0.16% | 4,300 | 17億434万 | -3.11% |
01/19 | 627 | 628 | 622 | 622 | -0.8% | 3,700 | 17億160万 | -3.42% |
01/18 | 623 | 627 | 622 | 627 | +0.64% | 1,700 | 17億1528万 | -2.94% |
01/17 | 626 | 626 | 623 | 623 | -1.89% | 1,400 | 17億434万 | -4.15% |
01/16 | 624 | 635 | 623 | 635 | +2.25% | 3,500 | 17億3716万 | -3.05% |
01/15 | 633 | 635 | 619 | 621 | -1.11% | 11,200 | 16億9886万 | -6.05% |
01/12 | (IR情報)15:40 2024年2月期第3四半期決算短信〔日本基準〕(非連結) |
01/12 | (IR情報)15:40 2024年2月期第3四半期決算補足説明資料 |
01/12 | 640 | 640 | 627 | 628 | -1.26% | 5,900 | 17億1801万 | -6.13% |
01/11 | 641 | 644 | 635 | 636 | 0% | 6,500 | 17億3990万 | -5.64% |
01/10 | 654 | 657 | 636 | 636 | -2.75% | 9,100 | 17億3990万 | -6.47% |
01/09 | 653 | 659 | 653 | 654 | -1.21% | 4,500 | 17億8914万 | -4.66% |
01/05 | 650 | 669 | 650 | 662 | +1.85% | 7,000 | 18億1103万 | -5.02% |
01/04 | 664 | 664 | 650 | 650 | +0.46% | 1,300 | 17億7820万 | -8.19% |
2023 |
12/29 | 641 | 650 | 631 | 647 | +0.94% | 6,400 | 17億6999万 | -9.38% |
12/28 | 641 | 652 | 641 | 641 | +2.4% | 12,600 | 17億5358万 | -10.35% |
12/27 | 620 | 633 | 614 | 626 | +0.81% | 28,100 | 17億1254万 | -12.32% |
12/26 | 649 | 649 | 621 | 621 | -4.46% | 17,100 | 16億9886万 | -12.78% |
12/25 | 647 | 658 | 637 | 650 | +0.46% | 7,300 | 17億7820万 | -8.58% |
12/22 | 650 | 667 | 647 | 647 | -0.15% | 4,000 | 17億6999万 | -8.74% |
12/21 | 652 | 671 | 648 | 648 | -1.82% | 7,800 | 17億7273万 | -8.47% |
12/20 | 686 | 706 | 660 | 660 | -5.04% | 16,400 | 18億556万 | -6.65% |
12/19 | 661 | 695 | 661 | 695 | +3.58% | 9,000 | 19億131万 | -1.42% |
12/18 | 649 | 680 | 642 | 671 | +1.82% | 12,900 | 18億3565万 | -4.42% |
12/15 | 636 | 661 | 636 | 659 | +3.78% | 15,800 | 18億282万 | -5.86% |
12/14 | 655 | 666 | 635 | 635 | -3.35% | 9,900 | 17億3716万 | -9.16% |
12/13 | 665 | 669 | 657 | 657 | +0.31% | 4,900 | 17億9735万 | -5.87% |
12/12 | 673 | 682 | 647 | 655 | -2.53% | 26,900 | 17億9188万 | -6.16% |
12/11 | 749 | 749 | 665 | 672 | -7.18% | 44,900 | 18億3839万 | -3.45% |
12/08 | 747 | 747 | 686 | 724 | -3.21% | 56,500 | 19億8064万 | +4.17% |
12/07 | 787 | 796 | 731 | 748 | -5.08% | 24,600 | 20億4630万 | +8.25% |
12/06 | 805 | 817 | 780 | 788 | -3.31% | 26,700 | 21億5573万 | +14.87% |
12/05 | 805 | 882 | 788 | 815 | +7.24% | 162,900 | 22億2959万 | +19.85% |
12/04 | 777 | 777 | 755 | 760 | -2.69% | 12,600 | 20億7913万 | +13.1% |
12/01 | 779 | 790 | 751 | 781 | +0.39% | 38,700 | 21億3658万 | +17.09% |
11/30 | 927 | 989 | 778 | 778 | -16.16% | 357,500 | 21億2837万 | +17.7% |
11/29 | 927 | 935 | 865 | 928 | -1.38% | 227,900 | 25億3872万 | +41.9% |
11/28 | 794 | 943 | 762 | 941 | +18.66% | 738,200 | 25億7429万 | +46.57% |
11/27 | 793 | 793 | 793 | 793 | +14.43% | 49,300 | 21億6941万 | +25.87% |
11/24 | (IR情報)14:40 配当予想(増配及び創業20期記念配当)に関するお知らせ |
11/24 | 603 | 693 | 589 | 693 | +16.86% | 29,500 | 18億9584万 | +10.88% |
11/22 | 581 | 593 | 581 | 593 | +0.51% | 8,600 | 16億2227万 | -4.97% |
11/21 | 597 | 597 | 582 | 590 | -1.01% | 11,300 | 16億1288万 | -5.9% |
11/20 | 601 | 607 | 581 | 596 | -1% | 12,500 | 16億2928万 | -5.4% |
11/17 | 603 | 611 | 602 | 602 | -0.99% | 1,900 | 16億4568万 | -5.05% |
11/17 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 13,600株(0.49%)-0.1%義務消失 |
11/16 | 605 | 615 | 603 | 608 | -2.72% | 3,800 | 16億6208万 | -5% |
11/15 | 614 | 630 | 608 | 625 | +1.79% | 2,600 | 17億856万 | -3.4% |
11/14 | 614 | 619 | 609 | 614 | +0.33% | 800 | 16億7849万 | -5.83% |
11/13 | 628 | 628 | 610 | 612 | -1.77% | 800 | 16億7302万 | -6.99% |
11/10 | 633 | 633 | 603 | 623 | -1.74% | 18,200 | 17億309万 | -6.03% |
11/09 | 627 | 635 | 626 | 634 | +0.32% | 2,700 | 17億3316万 | -4.95% |
11/08 | 633 | 647 | 630 | 632 | -0.94% | 3,800 | 17億2769万 | -6.09% |
11/08 | (IR情報)8:40 ネクストSFA、コミュニケーションプラットフォーム「ソクコム」と連携を開始 |
11/07 | 623 | 639 | 623 | 638 | +2.57% | 3,300 | 17億4410万 | -6.04% |
11/06 | 637 | 637 | 622 | 622 | -1.74% | 2,600 | 17億36万 | -9.06% |
11/02 | 621 | 633 | 620 | 633 | +2.1% | 1,200 | 17億3043万 | -8.13% |
11/01 | 615 | 620 | 615 | 620 | -2.36% | 800 | 16億9489万 | -10.53% |
10/31 | 635 | 640 | 634 | 635 | +0.16% | 1,300 | 17億3589万 | -9.16% |
10/30 | 619 | 637 | 617 | 634 | +2.42% | 6,700 | 17億3316万 | -9.94% |
10/27 | 619 | 620 | 619 | 619 | -1.43% | 800 | 16億9216万 | -12.69% |
10/26 | 634 | 634 | 616 | 628 | +0.48% | 3,700 | 17億1676万 | -12.29% |
10/25 | 612 | 627 | 612 | 625 | +1.13% | 2,400 | 17億856万 | -13.55% |
10/24 | 612 | 618 | 607 | 618 | -0.48% | 5,700 | 16億8942万 | -15.34% |
10/24 | (IR情報)8:40 ジオコードがGoogle 広告の表彰プログラム「Premier Partner Awards 2023」で5期連続ファイナリストに選出 |
10/23 | 621 | 635 | 618 | 621 | -3.12% | 6,700 | 16億9762万 | -15.74% |
10/23 | (空売り報告)モルガン・スタンレーMUFG証券 13,600株(0.49%)-0.08%義務消失 |
10/20 | 662 | 663 | 638 | 641 | -3.17% | 4,600 | 17億5230万 | -13.96% |
10/20 | (IR情報)8:40 営業管理/MAツール「ネクストSFA」の履歴要約機能でChatGPT4.0版を実装予定 |
10/19 | 658 | 680 | 653 | 662 | -0.75% | 5,800 | 18億970万 | -11.97% |
10/18 | (IR情報)17:30 2024年2月期第2四半期決算説明会資料 |
10/18 | 677 | 678 | 659 | 667 | -0.45% | 3,300 | 18億2337万 | -11.89% |
10/18 | (IR情報)8:40 営業管理/MAツール「ネクストSFA」がYahoo!広告との自動データ連携を開始、フォーム機能との接続で広告効果の可視化を実現 |
10/18 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 16,400株(0.59%)-0.1% |
10/17 | 675 | 705 | 659 | 670 | +1.67% | 9,300 | 18億3157万 | -12.19% |
10/17 | (IR情報)8:40 営業管理/MAツール「ネクストSFA」がGoogle 広告との自動データ連携を開始、フォーム機能との接続で広告効果の可視化を実現 |
10/16 | 715 | 715 | 650 | 659 | -8.22% | 23,200 | 18億150万 | -14.19% |
10/16 | (空売り報告)モルガン・スタンレーMUFG証券 15,600株(0.57%)-0.12% |
10/13 | (IR情報)15:40 2024年2月期第2四半期決算補足説明資料 |
10/13 | (IR情報)15:40 2024年2月期第2四半期決算短信〔日本基準〕(非連結) |
10/13 | (IR情報)15:40 2024年2月期通期業績予想に関するお知らせ |
10/13 | 748 | 748 | 718 | 718 | -4.27% | 4,900 | 19億6279万 | -7.24% |
10/12 | 748 | 750 | 742 | 750 | -1.7% | 3,100 | 20億5027万 | -3.47% |
10/11 | 759 | 763 | 749 | 763 | +1.19% | 1,900 | 20億8581万 | -2.18% |
10/10 | 754 | 773 | 754 | 754 | -1.05% | 1,100 | 20億6120万 | -3.46% |
10/06 | 746 | 762 | 746 | 762 | +2.56% | 1,400 | 20億8307万 | -2.81% |
10/05 | 734 | 755 | 734 | 743 | +1.23% | 1,500 | 20億3113万 | -5.35% |
10/04 | 745 | 759 | 734 | 734 | -4.18% | 4,700 | 20億653万 | -6.85% |
10/04 | (空売り報告)モルガン・スタンレーMUFG証券 18,900株(0.69%)-0.08% |
10/03 | 793 | 793 | 766 | 766 | -3.04% | 1,600 | 20億9401万 | -3.16% |
10/02 | 784 | 797 | 771 | 790 | +4.77% | 8,200 | 21億5962万 | -0.38% |
09/29 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 19,100株(0.69%)-0.1% |
09/27 | (空売り報告)モルガン・スタンレーMUFG証券 21,100株(0.77%)-0.11% |