| 2026 |
| 10/02 | 715 | 715 | 640 | 705 | -3.42% | 87,200 | - | -9.96% |
| 10/01 | 739 | 740 | 708 | 730 | -0.82% | 14,500 | - | -7.24% |
| 09/30 | 737 | 742 | 718 | 736 | 0% | 7,100 | - | -6.95% |
| 09/29 | （IR情報）11:00 KMMK株式会社とのアドバイザリー業務契約締結のお知らせ |
| 09/29 | 761 | 766 | 712 | 736 | -5.15% | 60,800 | - | -7.42% |
| 09/29 | （空売り報告）モルガン・スタンレーMUFG証券 24,600株（0.56%）再IN |
| 09/28 | 779 | 779 | 742 | 776 | +0.78% | 11,800 | - | -3.36% |
| 09/25 | 809 | 809 | 768 | 770 | -3.02% | 11,400 | - | -4.82% |
| 09/24 | 789 | 835 | 786 | 794 | +0.51% | 35,800 | - | -2.82% |
| 09/18 | （IR情報）17:00 代表取締役社長 CEO 伊藤一彦、株式会社イベントス 投資WEB 「企業情報深堀り」出演のお知らせ |
| 09/18 | 792 | 828 | 790 | 790 | +1.02% | 21,500 | - | -4.24% |
| 09/17 | 761 | 791 | 761 | 782 | +0.77% | 9,600 | - | -6.12% |
| 09/16 | 785 | 798 | 763 | 776 | -1.15% | 12,700 | - | -7.73% |
| 09/15 | 785 | 796 | 770 | 785 | -1.88% | 10,600 | - | -7.65% |
| 09/14 | 746 | 800 | 728 | 800 | +7.24% | 38,600 | - | -7.19% |
| 09/11 | 759 | 759 | 693 | 746 | -1.71% | 54,100 | - | -14.65% |
| 09/10 | 759 | 776 | 751 | 759 | -0.78% | 16,900 | - | -14.43% |
| 09/09 | 760 | 821 | 756 | 765 | +1.86% | 72,700 | - | -15% |
| 09/08 | 748 | 770 | 731 | 751 | +0.13% | 27,800 | - | -17.92% |
| 09/07 | 808 | 846 | 749 | 750 | -5.42% | 93,500 | - | -19.35% |
| 09/04 | 826 | 830 | 780 | 793 | -4% | 42,200 | - | -16.08% |
| 09/03 | 830 | 872 | 826 | 826 | -0.48% | 24,900 | - | -13.96% |
| 09/02 | 870 | 871 | 814 | 830 | -4.93% | 37,400 | - | -14.78% |
| 09/01 | 895 | 918 | 871 | 873 | -5.01% | 60,700 | - | -11.64% |
| 08/31 | 766 | 940 | 766 | 919 | +16.33% | 248,600 | - | -8.1% |
| 08/31 | （空売り報告）Nomura International plc 12,000株（0.28%）-0.41%義務消失 |
| 08/28 | 804 | 820 | 775 | 790 | -3.54% | 78,500 | - | -21.63% |
| 08/27 | 765 | 863 | 746 | 819 | +5% | 169,600 | - | -19.63% |
| 08/27 | （空売り報告）Nomura International plc 29,600株（0.69%）+0.1% |
| 08/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,300株（0.31%）-0.23%義務消失 |
| 08/26 | 789 | 808 | 747 | 780 | -2.26% | 73,600 | - | -24.05% |
| 08/26 | （IR情報）8:00 IT営業アウトソーシング事業 派遣業務請負人数、9月1日付で過去最高190名へ |
| 08/26 | （空売り報告）Nomura International plc 25,200株（0.59%）-0.07% |
| 08/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,200株（0.54%）-0.21% |
| 08/25 | 820 | 820 | 723 | 798 | -2.56% | 266,700 | - | -23.05% |
| 08/25 | （空売り報告）Nomura International plc 28,400株（0.66%）-0.07% |
| 08/24 | 865 | 936 | 811 | 819 | -3.65% | 67,700 | - | -21.63% |
| 08/24 | （空売り報告）Nomura International plc 31,300株（0.73%）-0.26% |
| 08/21 | 912 | 912 | 820 | 850 | -8.31% | 114,200 | - | -19.43% |
| 08/21 | （空売り報告）Barclays Capital Securities Ltd 19,900株（0.46%）-0.06%義務消失 |
| 08/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 32,300株（0.75%）+0.15% |
| 08/20 | 957 | 957 | 900 | 927 | -1.59% | 22,800 | - | -12.71% |
| 08/20 | （空売り報告）Nomura International plc 42,600株（0.99%）-0.07% |
| 08/20 | （空売り報告）Barclays Capital Securities Ltd 22,300株（0.52%）新規 |
| 08/19 | 955 | 960 | 922 | 942 | -1.88% | 21,400 | - | -11.47% |
| 08/18 | （IR情報）13:00 M&A後の事業基盤再構築を支援 「ビズクリ」導入事例公開のお知らせ |
| 08/18 | 983 | 989 | 960 | 960 | -3.23% | 6,900 | - | -9.86% |
| 08/17 | 998 | 1,000 | 952 | 992 | -0.6% | 15,700 | - | -6.94% |
| 08/14 | 986 | 1,008 | 950 | 998 | +1.22% | 31,800 | - | -6.2% |
| 08/14 | （空売り報告）Nomura International plc 45,500株（1.06%）-0.04% |
| 08/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 25,600株（0.6%）再IN |
| 08/13 | 985 | 990 | 966 | 986 | -0.8% | 14,000 | - | -7.33% |
| 08/12 | （IR情報）13:00 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/12 | （IR情報）13:00 2026年9月期第3四半期決算説明資料 |
| 08/12 | 1,077 | 1,080 | 986 | 994 | -8.39% | 47,800 | - | -6.58% |
| 08/10 | 1,071 | 1,107 | 1,071 | 1,085 | -1.27% | 13,000 | - | +1.97% |
| 08/07 | 1,088 | 1,099 | 1,065 | 1,099 | +2.71% | 9,600 | - | +3.68% |
| 08/06 | 1,095 | 1,095 | 1,063 | 1,070 | -1.02% | 6,400 | - | +0.94% |
| 08/05 | （IR情報）15:00 長野県佐久市「ひとり親就業伴走型支援事業」受託のお知らせ |
| 08/05 | （IR情報）10:00 建設業界向けDXサービス提供企業へのIT営業アウトソーシング支援事例公開のお知らせ |
| 08/05 | 1,115 | 1,133 | 1,064 | 1,081 | -4.67% | 29,800 | - | +2.46% |
| 08/04 | 1,127 | 1,139 | 1,086 | 1,134 | +0.62% | 37,700 | - | +7.69% |
| 08/04 | （空売り報告）Nomura International plc 46,900株（1.1%）+0.1% |
| 08/03 | 1,117 | 1,139 | 1,084 | 1,127 | +0.09% | 27,800 | - | +7.33% |
| 07/31 | 1,150 | 1,182 | 1,100 | 1,126 | -4.58% | 43,000 | - | +7.55% |
| 07/31 | （空売り報告）Nomura International plc 42,800株（1%）+0.06% |
| 07/30 | （IR情報）10:00 「ビズクリ」の伴走支援事例公開のお知らせ |
| 07/30 | 1,178 | 1,188 | 1,148 | 1,180 | +0.17% | 14,800 | - | +12.7% |
| 07/29 | 1,168 | 1,178 | 1,120 | 1,178 | +0.6% | 27,900 | - | +12.84% |
| 07/29 | （空売り報告）Nomura International plc 40,400株（0.94%）+0.11% |
| 07/28 | 1,168 | 1,200 | 1,040 | 1,171 | 0% | 59,200 | - | +12.38% |
| 07/28 | （空売り報告）Nomura International plc 35,600株（0.83%）+0.12% |
| 07/27 | 1,129 | 1,194 | 1,100 | 1,171 | +4.55% | 57,700 | - | +12.7% |
| 07/27 | （空売り報告）Nomura International plc 30,600株（0.71%）+0.09% |
| 07/24 | 1,072 | 1,136 | 1,049 | 1,120 | +4.48% | 44,400 | - | +8.11% |
| 07/23 | （5%ルール）KIT（2.11%）伊藤貴子（3.8%）伊藤一彦（19.07%） |
| 07/23 | 998 | 1,072 | 998 | 1,072 | +5.72% | 8,800 | - | +3.57% |
| 07/22 | 1,073 | 1,073 | 957 | 1,014 | -2.78% | 43,600 | - | -2.03% |
| 07/21 | 974 | 1,114 | 974 | 1,043 | +6.43% | 69,400 | - | +0.48% |
| 07/17 | 1,036 | 1,041 | 972 | 980 | -8.33% | 17,800 | - | -5.77% |
| 07/17 | （空売り報告）Nomura International plc 26,600株（0.62%）+0.1% |
| 07/16 | 1,008 | 1,069 | 1,000 | 1,069 | +2.99% | 8,400 | - | +2.59% |
| 07/15 | 954 | 1,040 | 952 | 1,038 | +7.9% | 21,800 | - | -0.19% |
| 07/14 | 964 | 984 | 952 | 962 | -1.74% | 2,400 | - | -7.68% |
| 07/13 | 974 | 985 | 951 | 979 | +0.51% | 8,200 | - | -6.49% |
| 07/10 | （IR情報）14:00 Z世代向け転職支援「MerryMew」開始1年4か月で転職相談1,000人達成のお知らせ |
| 07/10 | 955 | 1,005 | 940 | 974 | +1.99% | 14,900 | - | -7.5% |
| 07/10 | （空売り報告）Nomura International plc 22,500株（0.52%）新規 |
| 07/09 | 972 | 972 | 923 | 955 | -3.24% | 18,200 | - | -9.82% |
| 07/08 | （IR情報）10:00 中小企業で進む【ひとり情シス】の限界。担当者退職をきっかけにネットワーク刷新を実現した導入事例公開のお知らせ |
| 07/08 | 991 | 998 | 951 | 987 | -0.5% | 8,800 | - | -7.41% |
| 07/07 | 990 | 1,010 | 960 | 992 | +0.2% | 5,600 | - | -7.64% |
| 07/07 | （IR情報）8:00 個人投資家向けIRセミナー「神戸投資勉強会in大阪」登壇のアーカイブ動画公開に関するお知らせ |
| 07/06 | 1,030 | 1,038 | 975 | 990 | -1% | 34,800 | - | -8.59% |
| 07/03 | 976 | 1,054 | 950 | 1,000 | -8.76% | 66,000 | - | -8.68% |
| 07/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 20,500株（0.48%）-0.02%義務消失 |
| 07/02 | （IR情報）10:00 当社社員インタビューコンテンツご紹介のお知らせ |
| 07/02 | 950 | 1,096 | 950 | 1,096 | +15.86% | 35,900 | - | -0.63% |
| 07/01 | 1,031 | 1,050 | 912 | 946 | -8.24% | 29,600 | - | -14.54% |
| 06/30 | 1,030 | 1,069 | 1,030 | 1,031 | -2.74% | 4,200 | - | -7.7% |
| 06/29 | 1,070 | 1,083 | 1,034 | 1,060 | +0.76% | 4,100 | - | -5.86% |
| 06/26 | 1,086 | 1,090 | 1,012 | 1,052 | -5.73% | 10,200 | - | -7.07% |
| 06/25 | （IR情報）11:00 「米朝事務所所属の落語家・桂米之助さん レクリエーション介護士1級取得」のお知らせ |
| 06/25 | 1,106 | 1,116 | 1,070 | 1,116 | +0.36% | 3,300 | - | -1.93% |
| 06/24 | 1,120 | 1,120 | 1,080 | 1,112 | -0.63% | 2,900 | - | -2.46% |
| 06/23 | 1,130 | 1,130 | 1,065 | 1,119 | +1.73% | 5,500 | - | -2.01% |
| 06/22 | 1,102 | 1,120 | 1,075 | 1,100 | +0.09% | 8,700 | - | -3.68% |
| 06/19 | 1,090 | 1,099 | 1,076 | 1,099 | +0.83% | 5,500 | - | -3.93% |
| 06/18 | 1,080 | 1,098 | 1,060 | 1,090 | +0.65% | 6,200 | - | -5.05% |
| 06/17 | 1,090 | 1,114 | 1,083 | 1,083 | +0.09% | 12,400 | - | -5.74% |
| 06/16 | 1,081 | 1,093 | 1,033 | 1,082 | +0.19% | 8,500 | - | -5.99% |
| 06/15 | 1,035 | 1,090 | 1,032 | 1,080 | +2.86% | 15,200 | - | -6.57% |
| 06/12 | 986 | 1,050 | 971 | 1,050 | +3.96% | 21,400 | - | -9.25% |
| 06/11 | 1,054 | 1,054 | 960 | 1,010 | -6.83% | 23,400 | - | -13.16% |
| 06/10 | 1,064 | 1,084 | 1,000 | 1,084 | 0% | 29,200 | - | -7.51% |
| 06/09 | 1,149 | 1,150 | 1,020 | 1,084 | -5.08% | 48,800 | - | -7.51% |
| 06/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 21,500株（0.5%）新規 |
| 06/08 | 1,096 | 1,150 | 1,070 | 1,142 | +1.42% | 66,000 | - | -2.39% |
| 06/05 | 1,124 | 1,145 | 1,100 | 1,126 | -0.35% | 29,300 | - | -3.35% |
| 06/04 | （IR情報）11:00 2026年9月期第2四半期決算説明会書き起こし公開のお知らせ |
| 06/04 | 1,175 | 1,196 | 1,120 | 1,130 | -4.32% | 49,300 | - | -2.59% |
| 06/03 | 1,221 | 1,222 | 1,171 | 1,181 | -1.83% | 35,800 | - | +2.25% |
| 06/02 | 1,295 | 1,295 | 1,189 | 1,203 | -7.39% | 61,300 | - | +4.97% |
| 06/01 | 1,206 | 1,299 | 1,198 | 1,299 | +7.8% | 44,700 | - | +14.45% |
| 05/29 | 1,199 | 1,223 | 1,175 | 1,205 | +0.25% | 28,200 | - | +7.49% |
| 05/28 | 1,218 | 1,240 | 1,081 | 1,202 | +0.92% | 70,500 | - | +8.68% |
| 05/27 | 1,243 | 1,270 | 1,160 | 1,191 | -4.34% | 58,900 | - | +9.77% |
| 05/26 | （IR情報）10:00 IT営業人材不足を背景に情報発信を強化。ＢＣＣ、IT営業アウトソーシングカンパニーサイトを刷新のお知らせ |
| 05/26 | 1,196 | 1,290 | 1,195 | 1,245 | +1.55% | 101,000 | - | +16.9% |
| 05/25 | （IR情報）12:00 個人投資家向けIR説明会動画及び質疑応答公開のお知らせ |
| 05/25 | 1,200 | 1,240 | 1,169 | 1,226 | +3.81% | 38,600 | - | +17.66% |
| 05/22 | 1,193 | 1,193 | 1,143 | 1,181 | -0.51% | 16,100 | - | +15.67% |
| 05/21 | 1,184 | 1,200 | 1,151 | 1,187 | +2.86% | 22,200 | - | +18.58% |
| 05/20 | （IR情報）13:00 補助金活用から運用定着まで伴走した介護DX事例公開のお知らせ |
| 05/20 | 1,145 | 1,192 | 1,117 | 1,154 | +3.5% | 24,000 | - | +17.64% |
| 05/19 | 1,139 | 1,139 | 1,096 | 1,115 | -2.11% | 22,700 | - | +15.78% |
| 05/18 | （IR情報）12:00 少人数体制で全国拠点を支える情シス業務を支援。製造業の物流センターのネットワーク基盤再構築の事例公開のお知らせ |
| 05/18 | 1,200 | 1,258 | 1,102 | 1,139 | -6.26% | 30,800 | - | +20.27% |
| 05/15 | （IR情報）13:00 2026年9月期第2四半期決算説明資料 |
| 05/15 | （IR情報）13:00 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 | 1,122 | 1,220 | 1,111 | 1,215 | +8.29% | 65,400 | - | +30.79% |
| 05/14 | 1,105 | 1,157 | 1,041 | 1,122 | -0.71% | 74,000 | - | +23.43% |
| 05/13 | 1,195 | 1,224 | 1,109 | 1,130 | -5.83% | 80,900 | - | +26.68% |
| 05/12 | 1,100 | 1,200 | 1,023 | 1,200 | +8.6% | 57,600 | - | +37.3% |
| 05/11 | 1,200 | 1,202 | 1,100 | 1,105 | -7.76% | 78,700 | - | +29.39% |
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。
