| 2026 |
| 10/06 | 1,093 | 1,095 | 1,091 | 1,092 | -0.09% | 1,800 | - | +0.18% |
| 10/05 | 1,091 | 1,098 | 1,091 | 1,093 | +0.18% | 2,300 | - | +0.18% |
| 10/02 | 1,099 | 1,100 | 1,090 | 1,091 | -0.27% | 5,300 | - | +0.09% |
| 10/01 | 1,091 | 1,100 | 1,090 | 1,094 | +0.18% | 10,700 | - | +0.37% |
| 10/01 | （IR情報）9:00 株式会社キミノミライの株式取得（完全子会社化）完了に関するお知らせ |
| 09/30 | 1,092 | 1,093 | 1,091 | 1,092 | 0% | 1,100 | - | +0.18% |
| 09/29 | （IR情報）15:30 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 09/29 | （IR情報）15:30 当社取締役に対するストックオプション(新株予約権)の発行及び割当に関するお知らせ |
| 09/29 | （IR情報）15:30 当社執行役員及び当社子会社の取締役に対するストックオプション(新株予約権)の発行及び割当に関するお知らせ |
| 09/29 | （IR情報）15:30 役員人事に関するお知らせ |
| 09/29 | （IR情報）15:30 支配株主等(その他の関係会社)に関する事項について |
| 09/29 | 1,089 | 1,092 | 1,089 | 1,092 | +0.18% | 800 | - | +0.18% |
| 09/28 | 1,089 | 1,090 | 1,086 | 1,090 | +0.09% | 2,800 | - | 0% |
| 09/25 | （IR情報）13:00 「サステナビリティレポート 2026」公開に関するお知らせ |
| 09/25 | 1,086 | 1,092 | 1,086 | 1,089 | 0% | 2,400 | - | -0.09% |
| 09/24 | 1,089 | 1,091 | 1,083 | 1,089 | 0% | 7,100 | - | -0.09% |
| 09/18 | 1,087 | 1,089 | 1,085 | 1,089 | +0.09% | 1,400 | - | -0.09% |
| 09/17 | 1,087 | 1,090 | 1,085 | 1,088 | +0.28% | 3,900 | - | -0.18% |
| 09/16 | 1,084 | 1,090 | 1,084 | 1,085 | -0.28% | 2,300 | - | -0.46% |
| 09/15 | 1,083 | 1,088 | 1,080 | 1,088 | +0.46% | 3,600 | - | -0.27% |
| 09/14 | 1,082 | 1,085 | 1,080 | 1,083 | +0.09% | 3,600 | - | -0.91% |
| 09/11 | 1,085 | 1,086 | 1,080 | 1,082 | -0.28% | 3,200 | - | -1.01% |
| 09/10 | 1,082 | 1,085 | 1,081 | 1,085 | +0.28% | 1,000 | - | -0.73% |
| 09/09 | 1,085 | 1,090 | 1,082 | 1,082 | -0.28% | 1,000 | - | -1.1% |
| 09/08 | 1,094 | 1,094 | 1,081 | 1,085 | -0.82% | 3,500 | - | -0.82% |
| 09/07 | 1,094 | 1,097 | 1,086 | 1,094 | -0.18% | 1,800 | - | -0.09% |
| 09/04 | （IR情報）14:00 2026年６月期 決算説明会（説明付き）資料公開のお知らせ |
| 09/04 | 1,090 | 1,097 | 1,089 | 1,096 | +0.27% | 1,300 | - | +0.09% |
| 09/03 | 1,093 | 1,094 | 1,093 | 1,093 | +0.18% | 300 | - | -0.18% |
| 09/02 | 1,096 | 1,098 | 1,091 | 1,091 | -0.73% | 2,200 | - | -0.37% |
| 09/01 | （IR情報）12:30 糸魚川市との「多様な働き手が参画可能なBPOサービス」の実現に向けた活動報告会を実施しました |
| 09/01 | 1,100 | 1,100 | 1,099 | 1,099 | -0.09% | 500 | - | +0.37% |
| 08/31 | 1,098 | 1,100 | 1,097 | 1,100 | +0.18% | 1,900 | - | +0.46% |
| 08/28 | 1,092 | 1,098 | 1,088 | 1,098 | +0.18% | 4,500 | - | +0.27% |
| 08/27 | 1,092 | 1,096 | 1,085 | 1,096 | +0.64% | 9,000 | - | +0.09% |
| 08/26 | （IR情報）15:30 役員人事に関するお知らせ |
| 08/26 | （IR情報）15:30 株式会社キミノミライの株式取得（完全子会社化）に関するお知らせ |
| 08/26 | （IR情報）15:30 新役員体制に関するお知らせ |
| 08/26 | 1,093 | 1,093 | 1,089 | 1,089 | -0.18% | 1,100 | - | -0.55% |
| 08/25 | 1,086 | 1,092 | 1,086 | 1,091 | -0.18% | 2,600 | - | -0.37% |
| 08/24 | 1,094 | 1,094 | 1,090 | 1,093 | +0.28% | 33,300 | - | -0.27% |
| 08/21 | 1,099 | 1,099 | 1,088 | 1,090 | -0.27% | 2,600 | - | -0.55% |
| 08/20 | 1,095 | 1,095 | 1,087 | 1,093 | +0.37% | 4,700 | - | -0.27% |
| 08/19 | 1,090 | 1,091 | 1,086 | 1,089 | -0.09% | 3,000 | - | -0.64% |
| 08/18 | 1,090 | 1,090 | 1,088 | 1,090 | 0% | 2,300 | - | -0.55% |
| 08/17 | 1,093 | 1,094 | 1,089 | 1,090 | +0.09% | 2,500 | - | -0.55% |
| 08/14 | 1,088 | 1,092 | 1,088 | 1,089 | +0.09% | 2,400 | - | -0.64% |
| 08/13 | 1,090 | 1,092 | 1,088 | 1,088 | -0.18% | 3,900 | - | -0.73% |
| 08/12 | 1,091 | 1,102 | 1,086 | 1,090 | -4.64% | 8,600 | - | -0.55% |
| 08/10 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 08/10 | （IR情報）15:30 2026年6月期決算短信〔日本基準〕(連結) |
| 08/10 | （IR情報）15:30 2026年６月期 決算説明会（アナリスト・機関投資家向け）開催のお知らせ |
| 08/10 | （IR情報）15:30 500株（５単元）以上保有の株主優待品のお申し込み方法及び発送時期に関するお知らせ |
| 08/10 | 1,089 | 1,143 | 1,089 | 1,143 | +4.96% | 5,700 | - | +4.29% |
| 08/07 | 1,092 | 1,095 | 1,089 | 1,089 | -0.27% | 1,500 | - | -0.46% |
| 08/06 | 1,097 | 1,097 | 1,092 | 1,092 | -0.46% | 500 | - | -0.18% |
| 08/05 | 1,095 | 1,097 | 1,092 | 1,097 | +0.09% | 1,500 | - | +0.27% |
| 08/04 | 1,100 | 1,100 | 1,095 | 1,096 | -0.81% | 1,000 | - | +0.18% |
| 08/03 | 1,097 | 1,105 | 1,095 | 1,105 | +0.91% | 2,000 | - | +1.01% |
| 07/31 | 1,096 | 1,100 | 1,095 | 1,095 | -0.36% | 2,000 | - | -0.27% |
| 07/30 | 1,098 | 1,099 | 1,093 | 1,099 | +0.64% | 800 | - | -0.09% |
| 07/29 | 1,091 | 1,100 | 1,090 | 1,092 | -0.18% | 2,000 | - | -0.82% |
| 07/28 | 1,094 | 1,096 | 1,094 | 1,094 | +0.18% | 900 | - | -0.82% |
| 07/27 | 1,090 | 1,117 | 1,090 | 1,092 | +0.37% | 4,800 | - | -1.18% |
| 07/24 | 1,086 | 1,095 | 1,086 | 1,088 | -1% | 2,900 | - | -1.72% |
| 07/23 | 1,095 | 1,099 | 1,095 | 1,099 | +0.37% | 500 | - | -0.9% |
| 07/22 | 1,100 | 1,114 | 1,095 | 1,095 | -0.27% | 3,600 | - | -1.53% |
| 07/21 | 1,111 | 1,115 | 1,093 | 1,098 | -0.54% | 3,700 | - | -1.44% |
| 07/17 | （IR情報）15:30 「取締役会の実効性評価」結果の概要について |
| 07/17 | 1,101 | 1,104 | 1,092 | 1,104 | +0.27% | 1,100 | - | -1.08% |
| 07/16 | 1,100 | 1,111 | 1,099 | 1,101 | +0.09% | 1,900 | - | -1.34% |
| 07/15 | 1,096 | 1,115 | 1,095 | 1,100 | +0.55% | 1,600 | - | -1.52% |
| 07/14 | 1,089 | 1,113 | 1,089 | 1,094 | +0.83% | 900 | - | -2.06% |
| 07/13 | 1,100 | 1,111 | 1,085 | 1,085 | -0.55% | 3,600 | - | -2.95% |
| 07/10 | 1,086 | 1,091 | 1,085 | 1,091 | +0.46% | 2,000 | - | -2.5% |
| 07/10 | （IR情報）9:00 立科町との「多様な働き手が参画可能なBPOサービス」の実現に向けた活動報告会を実施しました |
| 07/09 | 1,090 | 1,097 | 1,086 | 1,086 | -0.09% | 44,100 | - | -3.04% |
| 07/08 | 1,092 | 1,098 | 1,086 | 1,087 | -0.46% | 1,200 | - | -3.12% |
| 07/07 | 1,087 | 1,092 | 1,087 | 1,092 | +0.28% | 1,500 | - | -2.76% |
| 07/06 | 1,089 | 1,099 | 1,089 | 1,089 | +0.37% | 1,700 | - | -3.11% |
| 07/03 | 1,083 | 1,099 | 1,083 | 1,085 | -0.28% | 1,600 | - | -3.56% |
| 07/02 | 1,090 | 1,099 | 1,085 | 1,088 | -0.27% | 2,500 | - | -3.37% |
| 07/01 | （IR情報）10:00 当社子会社における吸収分割による事業承継の完了のお知らせ |
| 07/01 | 1,093 | 1,093 | 1,091 | 1,091 | -0.82% | 1,100 | - | -3.37% |
| 06/30 | 1,127 | 1,127 | 1,100 | 1,100 | -0.45% | 4,100 | - | -2.74% |
| 06/29 | 1,109 | 1,135 | 1,099 | 1,105 | -7.14% | 12,600 | - | -2.39% |
| 06/26 | 1,140 | 1,190 | 1,131 | 1,190 | +3.66% | 9,300 | - | +4.94% |
| 06/25 | 1,133 | 1,150 | 1,132 | 1,148 | +1.32% | 5,400 | - | +1.41% |
| 06/24 | 1,140 | 1,140 | 1,133 | 1,133 | -0.18% | 2,900 | - | +0.09% |
| 06/23 | 1,156 | 1,157 | 1,135 | 1,135 | -1.48% | 3,800 | - | +0.27% |
| 06/22 | 1,150 | 1,160 | 1,148 | 1,152 | +0.17% | 3,700 | - | +1.68% |
| 06/19 | 1,140 | 1,169 | 1,140 | 1,150 | +1.14% | 2,200 | - | +1.41% |
| 06/18 | 1,160 | 1,178 | 1,133 | 1,137 | -1.98% | 5,100 | - | +0.35% |
| 06/17 | 1,155 | 1,177 | 1,153 | 1,160 | +1.31% | 2,700 | - | +2.47% |
| 06/16 | 1,142 | 1,159 | 1,142 | 1,145 | +0.26% | 1,100 | - | +1.33% |
| 06/15 | 1,128 | 1,152 | 1,128 | 1,142 | +1.87% | 3,500 | - | +1.15% |
| 06/12 | 1,121 | 1,123 | 1,120 | 1,121 | +0.81% | 1,100 | - | -0.53% |
| 06/11 | 1,114 | 1,128 | 1,110 | 1,112 | -0.18% | 3,400 | - | -1.33% |
| 06/10 | 1,111 | 1,114 | 1,111 | 1,114 | +0.27% | 500 | - | -1.24% |
| 06/09 | 1,116 | 1,127 | 1,111 | 1,111 | -0.63% | 2,600 | - | -1.68% |
| 06/08 | 1,117 | 1,124 | 1,111 | 1,118 | +0.09% | 2,200 | - | -1.41% |
| 06/05 | 1,119 | 1,121 | 1,117 | 1,117 | -0.18% | 1,200 | - | -1.93% |
| 06/04 | 1,120 | 1,131 | 1,119 | 1,119 | 0% | 1,500 | - | -2.19% |
| 06/03 | 1,116 | 1,135 | 1,116 | 1,119 | +0.45% | 3,200 | - | -2.53% |
| 06/02 | 1,123 | 1,125 | 1,089 | 1,114 | +0.09% | 4,700 | - | -3.47% |
| 06/01 | 1,125 | 1,127 | 1,113 | 1,113 | -1.33% | 1,500 | - | -4.13% |
| 05/29 | 1,130 | 1,134 | 1,128 | 1,128 | -1.66% | 4,100 | - | -3.42% |
| 05/28 | 1,142 | 1,147 | 1,130 | 1,147 | +1.06% | 2,500 | - | -2.22% |
| 05/27 | 1,142 | 1,142 | 1,134 | 1,135 | -0.61% | 1,800 | - | -3.57% |
| 05/26 | 1,147 | 1,147 | 1,142 | 1,142 | -0.44% | 700 | - | -3.38% |
| 05/25 | 1,138 | 1,153 | 1,136 | 1,147 | +0.44% | 2,800 | - | -3.29% |
| 05/22 | 1,143 | 1,161 | 1,142 | 1,142 | -0.09% | 1,700 | - | -3.95% |
| 05/21 | 1,159 | 1,167 | 1,143 | 1,143 | +0.18% | 1,800 | - | -4.11% |
| 05/20 | 1,172 | 1,173 | 1,141 | 1,141 | -1.04% | 4,400 | - | -4.6% |
| 05/19 | 1,175 | 1,180 | 1,145 | 1,153 | -1.87% | 1,800 | - | -3.84% |
| 05/18 | 1,150 | 1,175 | 1,131 | 1,175 | +2.98% | 3,800 | - | -2.25% |
| 05/15 | 1,112 | 1,141 | 1,112 | 1,141 | +2.89% | 900 | - | -5.23% |
| 05/14 | 1,108 | 1,122 | 1,106 | 1,109 | -0.36% | 4,300 | - | -8.12% |
| 05/13 | （IR情報）12:30 通期連結業績予想の修正に関するお知らせ |
| 05/13 | （IR情報）12:30 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/13 | 1,104 | 1,135 | 1,101 | 1,113 | +0.82% | 6,000 | - | -8.09% |
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。
