| 2026 |
| 03/27 | 3,845 | 3,905 | 3,815 | 3,840 | +0.79% | 44,000 | 505億864万 | -3.1% |
| 03/26 | 3,765 | 3,845 | 3,765 | 3,810 | +1.2% | 27,800 | 501億1404万 | -3.96% |
| 03/25 | （IR情報）15:00 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 03/25 | 3,840 | 3,875 | 3,665 | 3,765 | -0.13% | 68,500 | 495億2214万 | -5.28% |
| 03/24 | 3,820 | 3,820 | 3,730 | 3,770 | +1.89% | 14,700 | 495億8791万 | -5.42% |
| 03/23 | 3,785 | 3,785 | 3,675 | 3,700 | -3.39% | 25,600 | 486億6718万 | -7.45% |
| 03/19 | 3,900 | 3,905 | 3,830 | 3,830 | -3.53% | 18,600 | 503億7711万 | -4.73% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 118,524株（0.9%）+0.1% |
| 03/18 | 3,970 | 3,970 | 3,920 | 3,970 | +0.63% | 18,500 | 522億1857万 | -1.73% |
| 03/17 | 3,905 | 3,955 | 3,905 | 3,945 | +1.28% | 13,200 | 518億8974万 | -2.66% |
| 03/16 | 3,865 | 3,920 | 3,865 | 3,895 | -0.13% | 17,900 | 512億3207万 | -4.21% |
| 03/13 | 3,845 | 3,920 | 3,830 | 3,900 | -0.13% | 20,200 | 512億9784万 | -4.41% |
| 03/12 | 3,985 | 3,985 | 3,870 | 3,905 | -2.01% | 24,600 | 513億6360万 | -4.55% |
| 03/11 | 3,995 | 4,030 | 3,985 | 3,985 | 0% | 11,100 | 524億1587万 | -2.9% |
| 03/10 | 4,015 | 4,060 | 3,960 | 3,985 | +1.01% | 29,400 | 524億1587万 | -3.09% |
| 03/10 | （空売り報告）Citigroup Global Markets Limited 105,624株（0.8%）+0.09% |
| 03/09 | 3,885 | 3,985 | 3,885 | 3,945 | -3.07% | 30,800 | 518億8974万 | -4.32% |
| 03/06 | （IR情報）11:00 開示書類に特化したAI翻訳ソリューション「WizLabo AI Translate」を本格提供開始 |
| 03/06 | 3,995 | 4,075 | 3,995 | 4,070 | +0.25% | 20,300 | 535億3390万 | -1.5% |
| 03/05 | 4,100 | 4,100 | 4,030 | 4,060 | +2.53% | 27,900 | 534億236万 | -1.84% |
| 03/04 | 4,045 | 4,075 | 3,900 | 3,960 | -3.06% | 30,300 | 520億8704万 | -4.44% |
| 03/03 | 4,105 | 4,170 | 4,055 | 4,085 | -1.92% | 41,100 | 537億3120万 | -1.71% |
| 03/02 | 4,280 | 4,300 | 4,150 | 4,165 | -3.59% | 34,600 | 547億8346万 | -0.05% |
| 02/27 | （IR情報）11:00 生成 AI 技術を応用したチェックオプションを WizLabo で提供開始 |
| 02/27 | 4,150 | 4,350 | 4,150 | 4,320 | +3.1% | 57,600 | 568億2222万 | +3.45% |
| 02/26 | 4,130 | 4,300 | 4,130 | 4,190 | +1.09% | 60,100 | 551億1229万 | +0.26% |
| 02/25 | 4,020 | 4,180 | 3,960 | 4,145 | +4.67% | 90,100 | 545億2039万 | -1.03% |
| 02/24 | 3,975 | 3,980 | 3,940 | 3,960 | +0.25% | 19,300 | 520億8704万 | -5.76% |
| 02/20 | 3,905 | 3,980 | 3,900 | 3,950 | +0.64% | 26,200 | 519億5550万 | -6.51% |
| 02/19 | 3,930 | 3,945 | 3,900 | 3,925 | -0.63% | 29,600 | 516億2667万 | -7.52% |
| 02/18 | 3,990 | 4,005 | 3,930 | 3,950 | -1% | 24,000 | 519億5550万 | -7.41% |
| 02/17 | 4,040 | 4,040 | 3,980 | 3,990 | -1.24% | 28,600 | 524億8163万 | -6.99% |
| 02/16 | 4,015 | 4,085 | 4,000 | 4,040 | -1.1% | 25,000 | 531億3930万 | -6.35% |
| 02/13 | （5%ルール）ミリ・キャピタル・マネジメント・エルエルシー(M…（15.33%） |
| 02/13 | 4,200 | 4,225 | 4,020 | 4,085 | -3.88% | 33,900 | 537億3120万 | -5.75% |
| 02/12 | 4,320 | 4,320 | 4,235 | 4,250 | -1.62% | 31,100 | 559億149万 | -2.48% |
| 02/10 | 4,345 | 4,345 | 4,280 | 4,320 | +0.47% | 23,200 | 568億2222万 | -1.32% |
| 02/09 | 4,300 | 4,395 | 4,260 | 4,300 | +0.94% | 30,600 | 565億5915万 | -2.09% |
| 02/06 | （IR情報）15:00 『日経ビジネス』に宝印刷株式会社代表取締役社長白井のインタビュー記事が掲載されました |
| 02/06 | 4,265 | 4,270 | 4,225 | 4,260 | +0.24% | 23,000 | 560億3302万 | -3.38% |
| 02/05 | （IR情報）11:00 PowerPointの翻訳で、高品質と短納期の両立を実現。AIとプロフェッショナル翻訳者のハイブリッドによる「プレゼンテーション AI 翻訳サービス」 |
| 02/05 | 4,250 | 4,310 | 4,220 | 4,250 | +1.43% | 48,000 | 559億149万 | -4.02% |
| 02/04 | 4,170 | 4,240 | 4,155 | 4,190 | -0.48% | 34,400 | 551億1229万 | -5.63% |
| 02/04 | （空売り報告）Citigroup Global Markets Limited 93,624株（0.71%）+0.09% |
| 02/03 | 4,220 | 4,285 | 4,190 | 4,210 | +0.12% | 39,000 | 553億7536万 | -5.44% |
| 02/02 | 4,295 | 4,330 | 4,175 | 4,205 | -0.83% | 37,200 | 553億959万 | -5.87% |
| 02/02 | （空売り報告）Citigroup Global Markets Limited 82,624株（0.62%）+0.03% |
| 01/30 | 4,160 | 4,270 | 4,155 | 4,240 | +1.31% | 38,200 | 557億6996万 | -5.44% |
| 01/30 | （空売り報告）Citigroup Global Markets Limited 77,824株（0.59%）-0.03% |
| 01/29 | 4,170 | 4,215 | 4,135 | 4,185 | +0.48% | 115,100 | 550億4653万 | -6.88% |
| 01/29 | （空売り報告）Citigroup Global Markets Limited 81,724株（0.62%）新規 |
| 01/28 | 4,210 | 4,215 | 4,130 | 4,165 | -2.12% | 29,100 | 547億8346万 | -7.65% |
| 01/27 | 4,270 | 4,275 | 4,215 | 4,255 | -0.35% | 25,100 | 559億6726万 | -6.01% |
| 01/26 | （IR情報）17:15 固定資産の所有権移転日の変更に関するお知らせ |
| 01/26 | 4,315 | 4,335 | 4,260 | 4,270 | -1.84% | 29,100 | 561億6456万 | -5.95% |
| 01/23 | 4,430 | 4,430 | 4,345 | 4,350 | -1.02% | 22,100 | 572億1682万 | -4.48% |
| 01/22 | （5%ルール）SMBC日興証券（1.07%）三井住友DSアセットマネジメント（2.43%）三井住友銀行（3.62%） |
| 01/22 | 4,385 | 4,425 | 4,355 | 4,395 | +0.23% | 37,300 | 578億872万 | -3.7% |
| 01/21 | 4,400 | 4,435 | 4,365 | 4,385 | -1.02% | 24,800 | 576億7718万 | -4.07% |
| 01/20 | 4,435 | 4,485 | 4,425 | 4,430 | -1.45% | 18,200 | 582億6908万 | -3.19% |
| 01/19 | 4,535 | 4,575 | 4,480 | 4,495 | -0.88% | 30,900 | 591億2405万 | -1.88% |
| 01/16 | （5%ルール）ミリ・キャピタル・マネジメント・エルエルシー(M…（14.28%） |
| 01/16 | 4,415 | 4,560 | 4,325 | 4,535 | +2.49% | 60,300 | 596億5018万 | -1% |
| 01/15 | 4,450 | 4,485 | 4,420 | 4,425 | -0.9% | 23,900 | 582億332万 | -3.34% |
| 01/14 | 4,535 | 4,555 | 4,460 | 4,465 | -1.76% | 31,500 | 587億2945万 | -2.47% |
| 01/13 | 4,620 | 4,625 | 4,530 | 4,545 | -1.2% | 35,000 | 597億8171万 | -0.68% |
| 01/09 | 4,580 | 4,625 | 4,570 | 4,600 | +1.32% | 24,100 | 605億514万 | +0.7% |
| 01/08 | 4,660 | 4,680 | 4,510 | 4,540 | -3.2% | 38,400 | 597億1595万 | -0.48% |
| 01/07 | 4,725 | 4,775 | 4,690 | 4,690 | -1.16% | 23,300 | 616億8894万 | +2.92% |
| 01/06 | 4,730 | 4,790 | 4,700 | 4,745 | +1.39% | 32,500 | 624億1237万 | +4.35% |
| 01/05 | 4,715 | 4,765 | 4,660 | 4,680 | -0.64% | 23,800 | 615億5741万 | +3.22% |
| 2025 |
| 12/30 | 4,780 | 4,795 | 4,665 | 4,710 | -0.63% | 27,000 | 619億5201万 | +3.86% |
| 12/29 | 4,580 | 4,740 | 4,565 | 4,740 | +4.06% | 52,100 | 623億4660万 | +4.66% |
| 12/26 | 4,520 | 4,585 | 4,495 | 4,555 | +1.56% | 27,700 | 599億1324万 | +0.73% |
| 12/25 | （IR情報）15:30 当社のホームページが、主要 2 社のランキング調査で入賞しました。 |
| 12/25 | （IR情報）15:00 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 12/25 | 4,615 | 4,635 | 4,445 | 4,485 | -2.18% | 41,600 | 589億9251万 | -0.66% |
| 12/24 | 4,625 | 4,650 | 4,580 | 4,585 | -0.86% | 25,600 | 603億784万 | +1.64% |
| 12/23 | 4,495 | 4,630 | 4,495 | 4,625 | +2.89% | 38,400 | 608億3398万 | +2.78% |
| 12/22 | 4,590 | 4,590 | 4,490 | 4,495 | -2.07% | 22,200 | 591億2405万 | +0.09% |
| 12/19 | 4,570 | 4,620 | 4,565 | 4,590 | 0% | 12,800 | 603億7361万 | +2.25% |
| 12/18 | 4,580 | 4,625 | 4,550 | 4,590 | +0.22% | 22,000 | 603億7361万 | +2.39% |
| 12/17 | 4,600 | 4,610 | 4,550 | 4,580 | -0.54% | 20,200 | 602億4208万 | +2.28% |
| 12/16 | 4,625 | 4,625 | 4,560 | 4,605 | 0% | 22,300 | 605億7091万 | +3.07% |
| 12/15 | 4,550 | 4,625 | 4,550 | 4,605 | +0.77% | 21,000 | 605億7091万 | +3.41% |
| 12/12 | 4,600 | 4,605 | 4,560 | 4,570 | +1.33% | 23,700 | 601億1054万 | +3.02% |
| 12/11 | 4,580 | 4,610 | 4,505 | 4,510 | -1.31% | 20,700 | 593億2135万 | +2.06% |
| 12/10 | 4,495 | 4,600 | 4,485 | 4,570 | +1.67% | 20,400 | 601億1054万 | +3.84% |
| 12/09 | （5%ルール）ミリ・キャピタル・マネジメント・エルエルシー(M…（13.24%） |
| 12/09 | 4,455 | 4,545 | 4,445 | 4,495 | +0.78% | 33,100 | 591億2405万 | +2.6% |
| 12/08 | 4,385 | 4,600 | 4,385 | 4,460 | +1.02% | 41,500 | 586億6368万 | +2.2% |
| 12/05 | 4,405 | 4,430 | 4,365 | 4,415 | +0.23% | 13,800 | 580億7178万 | +1.56% |
| 12/04 | 4,355 | 4,410 | 4,355 | 4,405 | +0.92% | 15,600 | 579億4025万 | +1.76% |
| 12/03 | 4,395 | 4,440 | 4,325 | 4,365 | -1.47% | 23,800 | 574億1412万 | +1.18% |
| 12/02 | 4,450 | 4,450 | 4,335 | 4,430 | +0.11% | 20,600 | 582億6908万 | +2.95% |
| 12/01 | 4,440 | 4,465 | 4,400 | 4,425 | -0.34% | 23,700 | 582億332万 | +3.24% |
| 11/28 | 4,425 | 4,450 | 4,390 | 4,440 | +0.23% | 20,700 | 584億62万 | +3.93% |
| 11/27 | 4,610 | 4,620 | 4,410 | 4,430 | -5.54% | 45,600 | 582億6908万 | +4.04% |
| 11/26 | 4,635 | 4,700 | 4,600 | 4,690 | +2.63% | 46,000 | 616億8894万 | +10.56% |
| 11/25 | 4,555 | 4,620 | 4,505 | 4,570 | +0.11% | 38,000 | 601億1054万 | +8.4% |
| 11/21 | 4,385 | 4,600 | 4,385 | 4,565 | +4.1% | 39,600 | 600億4478万 | +8.85% |
| 11/20 | 4,370 | 4,430 | 4,340 | 4,385 | +0.34% | 18,400 | 576億7718万 | +5.08% |
| 11/19 | 4,315 | 4,395 | 4,300 | 4,370 | +1.16% | 20,600 | 574億7989万 | +5% |
| 11/18 | 4,395 | 4,410 | 4,310 | 4,320 | -1.82% | 48,800 | 568億2222万 | +4.15% |
| 11/17 | 4,450 | 4,450 | 4,360 | 4,400 | -0.9% | 13,600 | 578億7448万 | +6.36% |
| 11/14 | （IR情報）15:30 予算管理システム「WizLabo Budget」の基本構造となる予算会計の仕組みが理解できる刊書籍『予算会計実践テキスト』発売のお知らせ |
| 11/14 | 4,450 | 4,475 | 4,415 | 4,440 | -0.11% | 16,800 | 584億62万 | +7.66% |
| 11/13 | 4,440 | 4,480 | 4,430 | 4,445 | -0.34% | 18,300 | 584億6638万 | +8.2% |
| 11/12 | 4,325 | 4,475 | 4,325 | 4,460 | +3.12% | 25,700 | 586億6368万 | +8.83% |
| 11/11 | 4,245 | 4,340 | 4,190 | 4,325 | +2% | 32,700 | 568億8799万 | +5.8% |
| 11/10 | （5%ルール）ミリ・キャピタル・マネジメント・エルエルシー(M…（11.76%） |
| 11/10 | 4,175 | 4,245 | 4,170 | 4,240 | +1.56% | 20,600 | 557億6996万 | +3.92% |
| 11/07 | 4,155 | 4,190 | 4,150 | 4,175 | +0.97% | 14,100 | 549億1499万 | +2.48% |
| 11/06 | 4,095 | 4,165 | 4,065 | 4,135 | +1.35% | 18,500 | 543億8886万 | +1.55% |
| 11/05 | 4,070 | 4,095 | 4,035 | 4,080 | +0.25% | 19,000 | 536億6543万 | +0.2% |
| 11/04 | 4,070 | 4,110 | 4,050 | 4,070 | 0% | 23,000 | 535億3390万 | -0.2% |
| 10/31 | 4,025 | 4,070 | 4,025 | 4,070 | +1.12% | 24,400 | 535億3390万 | -0.37% |
| 10/30 | 3,970 | 4,055 | 3,970 | 4,025 | +1.39% | 29,200 | 529億4200万 | -1.57% |
| 10/29 | 4,020 | 4,030 | 3,960 | 3,970 | -1.24% | 18,800 | 522億1857万 | -2.96% |
| 10/28 | 4,060 | 4,060 | 4,015 | 4,020 | -1.71% | 14,800 | 528億7623万 | -1.81% |
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。
