| 2026 |
| 06/01 | 983 | 983 | 983 | 983 | -1.5% | 100 | 21億3084万 | -7% |
| 05/29 | （IR情報）17:00 有償ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 05/29 | 980 | 998 | 979 | 998 | +0.6% | 2,500 | 21億6336万 | -6.11% |
| 05/28 | 999 | 999 | 980 | 992 | -0.6% | 3,100 | 21億5035万 | -7.03% |
| 05/27 | 999 | 999 | 985 | 998 | -0.1% | 2,200 | 21億6336万 | -6.9% |
| 05/26 | （IR情報）15:00 当社クライアントの米国Nasdaq Global Market上場について |
| 05/26 | 987 | 999 | 987 | 999 | +0.81% | 800 | 21億6553万 | -7.16% |
| 05/25 | 997 | 1,000 | 991 | 991 | -0.7% | 1,800 | 21億4819万 | -8.24% |
| 05/22 | 996 | 998 | 990 | 998 | -0.6% | 500 | 21億6336万 | -7.93% |
| 05/21 | 1,007 | 1,007 | 992 | 1,004 | +0.5% | 1,000 | 21億7637万 | -7.64% |
| 05/20 | 1,007 | 1,007 | 991 | 999 | -0.89% | 500 | 21億6553万 | -8.35% |
| 05/19 | （IR情報）18:15 2026年９月期第２四半期 決算説明会動画公開のお知らせ |
| 05/19 | 1,012 | 1,012 | 1,000 | 1,008 | +1.1% | 1,000 | 21億8504万 | -7.86% |
| 05/18 | 991 | 1,039 | 991 | 997 | -7.77% | 6,200 | 21億6119万 | -9.2% |
| 05/15 | （IR情報）15:30 2026年9月期第2四半期決算説明補足資料 |
| 05/15 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 05/15 | （IR情報）15:30 報告セグメントの変更に関するお知らせ |
| 05/15 | （IR情報）15:30 非連結決算への移行及び2026年9月期個別業績予想、特別利益及び特別損失計上に関するお知らせ |
| 05/15 | 1,097 | 1,097 | 1,081 | 1,081 | -0.92% | 3,200 | 23億4328万 | -1.91% |
| 05/14 | 1,091 | 1,091 | 1,091 | 1,091 | -1.18% | 100 | 23億6496万 | -1.09% |
| 05/13 | （IR情報）12:00 2026年９月期第２四半期 決算説明会開催のお知らせ |
| 05/13 | 1,104 | 1,104 | 1,104 | 1,104 | +1.56% | 200 | 23億9314万 | +0.09% |
| 05/12 | 1,087 | 1,087 | 1,087 | 1,087 | 0% | 200 | 23億5628万 | -1.54% |
| 05/11 | 1,090 | 1,100 | 1,087 | 1,087 | -1.18% | 700 | 23億5628万 | -1.72% |
| 05/08 | 1,088 | 1,100 | 1,088 | 1,100 | +1.1% | 200 | 23億8447万 | -0.63% |
| 05/07 | 1,098 | 1,113 | 1,088 | 1,088 | -0.91% | 3,400 | 23億5845万 | -1.89% |
| 05/01 | 1,097 | 1,098 | 1,097 | 1,098 | +0.09% | 300 | 23億8013万 | -1.08% |
| 04/30 | 1,100 | 1,109 | 1,097 | 1,097 | -0.63% | 1,100 | 23億7796万 | -1.17% |
| 04/28 | 1,093 | 1,134 | 1,093 | 1,104 | +1.01% | 12,800 | 23億9314万 | -0.54% |
| 04/27 | 1,115 | 1,115 | 1,093 | 1,093 | -3.79% | 2,500 | 23億6929万 | -1.8% |
| 04/24 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 100 | 24億6250万 | +1.88% |
| 04/23 | 1,120 | 1,136 | 1,116 | 1,136 | -2.57% | 500 | 24億6250万 | +1.7% |
| 04/21 | 1,113 | 1,170 | 1,111 | 1,166 | +4.95% | 2,800 | 25億2753万 | +4.2% |
| 04/20 | 1,111 | 1,111 | 1,111 | 1,111 | +0.09% | 100 | 24億831万 | -0.98% |
| 04/17 | （IR情報）12:00 有償ストック・オプション(新株予約権)の発行に関するお知らせ |
| 04/17 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 100 | 24億614万 | -1.33% |
| 04/15 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 300 | 24億614万 | -1.68% |
| 04/14 | 1,105 | 1,110 | 1,105 | 1,110 | +2.3% | 300 | 24億614万 | -1.94% |
| 04/09 | 1,085 | 1,085 | 1,085 | 1,085 | -0.37% | 100 | 23億5195万 | -4.32% |
| 04/08 | 1,089 | 1,089 | 1,089 | 1,089 | +0.65% | 100 | 23億6062万 | -4.22% |
| 04/07 | 1,082 | 1,082 | 1,082 | 1,082 | +0.28% | 300 | 23億4545万 | -4.92% |
| 04/06 | 1,080 | 1,080 | 1,079 | 1,079 | -2.79% | 300 | 23億3894万 | -5.18% |
| 04/02 | （5%ルール）宮崎良一（26.22%）GOOD ONE PARTNERS（18.43%） |
| 04/02 | 1,120 | 1,120 | 1,080 | 1,110 | +1.83% | 500 | 24億614万 | -2.46% |
| 04/01 | （IR情報）12:00 株式会社丸善リサーチサービスが提供する会計・税務書籍のオンライン読み放題サービス『丸善リサーチ』の取扱いを開始 |
| 04/01 | 1,090 | 1,090 | 1,090 | 1,090 | -0.91% | 100 | 23億6279万 | -4.22% |
| 03/30 | 1,072 | 1,100 | 1,072 | 1,100 | -0.18% | 200 | 23億8447万 | -3.34% |
| 03/27 | （IR情報）15:00 当社クライアントの東京証券取引所グロース上場について |
| 03/27 | 1,130 | 1,130 | 1,100 | 1,102 | +0.18% | 1,100 | 23億8880万 | -3.16% |
| 03/26 | 1,110 | 1,110 | 1,100 | 1,100 | -3.17% | 400 | 23億8447万 | -3.42% |
| 03/25 | 1,155 | 1,155 | 1,136 | 1,136 | +0.98% | 300 | 24億6250万 | -0.18% |
| 03/24 | （IR情報）15:00 当社クライアントのTOKYO PRO Market上場について |
| 03/24 | 1,095 | 1,125 | 1,092 | 1,125 | 0% | 1,100 | 24億3866万 | -1.06% |
| 03/23 | 1,095 | 1,125 | 1,095 | 1,125 | -1.06% | 500 | 24億3866万 | -0.88% |
| 03/18 | 1,137 | 1,137 | 1,137 | 1,137 | +0.89% | 600 | 24億6467万 | +0.26% |
| 03/17 | 1,125 | 1,127 | 1,125 | 1,127 | +2.92% | 200 | 24億4299万 | -0.44% |
| 03/12 | 1,095 | 1,095 | 1,095 | 1,095 | -0.18% | 100 | 23億7363万 | -3.1% |
| 03/09 | 1,113 | 1,157 | 1,091 | 1,097 | -6.48% | 700 | 23億7796万 | -2.92% |
| 03/05 | 1,173 | 1,173 | 1,173 | 1,173 | +2.62% | 100 | 25億4271万 | +3.81% |
| 03/04 | 1,089 | 1,153 | 1,084 | 1,143 | -3.05% | 1,100 | 24億7768万 | +1.42% |
| 03/03 | （IR情報）12:00 当社クライアントの東京証券取引所スタンダード上場について |
| 03/03 | 1,179 | 1,179 | 1,149 | 1,179 | -2.08% | 1,500 | 25億5571万 | +4.89% |
| 03/02 | 1,214 | 1,228 | 1,204 | 1,204 | -1.95% | 400 | 26億991万 | +7.4% |
| 02/27 | 1,216 | 1,228 | 1,216 | 1,228 | +3.11% | 1,700 | 26億6193万 | +10.04% |
| 02/26 | 1,210 | 1,220 | 1,191 | 1,191 | -0.75% | 5,800 | 25億8173万 | +7.1% |
| 02/25 | 1,172 | 1,200 | 1,172 | 1,200 | +1.61% | 300 | 26億124万 | +8.21% |
| 02/24 | 1,185 | 1,219 | 1,165 | 1,181 | +1.64% | 3,200 | 25億6005万 | +6.68% |
| 02/20 | （IR情報）15:00 当社クライアントのTOKYO PRO Market上場について |
| 02/20 | 1,162 | 1,162 | 1,162 | 1,162 | -1.02% | 100 | 25億1886万 | +5.16% |
| 02/19 | 1,102 | 1,174 | 1,102 | 1,174 | +6.53% | 2,300 | 25億4487万 | +6.44% |
| 02/18 | 1,106 | 1,117 | 1,102 | 1,102 | +1.1% | 600 | 23億8880万 | +0.09% |
| 02/17 | 1,088 | 1,090 | 1,085 | 1,090 | +0.09% | 1,300 | 23億6279万 | -1.09% |
| 02/16 | 1,095 | 1,116 | 1,086 | 1,089 | -0.55% | 2,100 | 23億6062万 | -1.36% |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算説明補足資料 |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,090 | 1,106 | 1,085 | 1,095 | -0.45% | 2,300 | 23億7363万 | -0.73% |
| 02/12 | 1,093 | 1,100 | 1,093 | 1,100 | +0.73% | 400 | 23億8447万 | -0.18% |
| 02/10 | 1,120 | 1,120 | 1,092 | 1,092 | -2.5% | 200 | 23億6712万 | -1% |
| 02/09 | 1,081 | 1,121 | 1,081 | 1,120 | +3.51% | 700 | 24億2782万 | +1.45% |
| 02/06 | 1,082 | 1,082 | 1,082 | 1,082 | -2.08% | 100 | 23億4545万 | -1.73% |
| 02/05 | （IR情報）16:30 Fukuoka PRO Market「F-Adviser」資格取得のお知らせ |
| 02/04 | 1,085 | 1,105 | 1,085 | 1,105 | +1.66% | 600 | 23億9530万 | +0.36% |
| 02/03 | 1,087 | 1,087 | 1,087 | 1,087 | -0.55% | 100 | 23億5628万 | -1.27% |
| 02/02 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 600 | 23億6929万 | -0.82% |
| 01/30 | 1,110 | 1,110 | 1,093 | 1,093 | +0.74% | 200 | 23億6929万 | -1% |
| 01/29 | 1,085 | 1,085 | 1,085 | 1,085 | +0.74% | 100 | 23億5195万 | -1.99% |
| 01/27 | 1,132 | 1,132 | 1,077 | 1,077 | -2.27% | 1,600 | 23億3461万 | -2.97% |
| 01/26 | （IR情報）14:00 大阪事務所移転のお知らせ |
| 01/26 | 1,114 | 1,114 | 1,084 | 1,102 | +1.1% | 700 | 23億8880万 | -0.99% |
| 01/23 | 1,090 | 1,100 | 1,090 | 1,090 | 0% | 1,700 | 23億6279万 | -2.24% |
| 01/22 | 1,090 | 1,090 | 1,090 | 1,090 | +0.74% | 100 | 23億6017万 | -2.33% |
| 01/21 | 1,091 | 1,091 | 1,082 | 1,082 | -1.73% | 300 | 23億4285万 | -3.31% |
| 01/20 | 1,098 | 1,128 | 1,098 | 1,101 | -2.39% | 700 | 23億8399万 | -1.78% |
| 01/19 | 1,120 | 1,130 | 1,120 | 1,128 | +1.35% | 500 | 24億4245万 | +0.45% |
| 01/16 | 1,123 | 1,123 | 1,108 | 1,113 | -2.28% | 1,700 | 24億997万 | -1.07% |
| 01/15 | 1,135 | 1,139 | 1,135 | 1,139 | +1.52% | 300 | 24億6627万 | +1.06% |
| 01/14 | 1,134 | 1,134 | 1,117 | 1,122 | -1.06% | 800 | 24億2946万 | -0.62% |
| 01/13 | 1,134 | 1,134 | 1,134 | 1,134 | +0.71% | 100 | 24億5545万 | +0.27% |
| 01/09 | 1,092 | 1,134 | 1,080 | 1,126 | +1.17% | 1,500 | 24億3812万 | -0.62% |
| 01/08 | 1,125 | 1,150 | 1,093 | 1,113 | -1.68% | 1,800 | 24億997万 | -2.2% |
| 01/07 | 1,095 | 1,171 | 1,065 | 1,132 | +5.3% | 5,100 | 24億5111万 | -0.88% |
| 01/06 | 1,078 | 1,089 | 1,050 | 1,075 | -0.56% | 6,000 | 23億2769万 | -6.03% |
| 01/05 | 1,083 | 1,121 | 1,058 | 1,081 | -2.88% | 8,600 | 23億4068万 | -6% |
| 2025 |
| 12/30 | 1,077 | 1,121 | 1,068 | 1,113 | +0.54% | 700 | 24億997万 | -3.8% |
| 12/29 | 1,106 | 1,108 | 1,099 | 1,107 | +4.14% | 3,400 | 23億9698万 | -4.73% |
| 12/26 | （IR情報）15:00 当社クライアントのFukuoka PRO Market上場について |
| 12/26 | 1,081 | 1,098 | 1,031 | 1,063 | -1.85% | 4,900 | 23億171万 | -8.99% |
| 12/25 | 1,118 | 1,126 | 1,053 | 1,083 | -1.72% | 2,600 | 23億4501万 | -7.59% |
| 12/24 | 1,116 | 1,116 | 1,102 | 1,102 | -1.43% | 1,700 | 23億8616万 | -6.29% |
| 12/23 | 1,129 | 1,140 | 1,115 | 1,118 | -1.93% | 2,100 | 24億2047万 | -5.25% |
| 12/22 | （IR情報）15:30 事業計画及び成長可能性に関する説明資料 |
| 12/22 | 1,138 | 1,160 | 1,124 | 1,140 | -2.4% | 1,200 | 24億6810万 | -3.63% |
| 12/19 | 1,138 | 1,168 | 1,138 | 1,168 | +1.21% | 200 | 25億2872万 | -1.68% |
| 12/18 | 1,152 | 1,154 | 1,152 | 1,154 | +0.87% | 1,300 | 24億9841万 | -3.19% |
| 12/17 | （IR情報）12:00 会計士.job登録会員数6,000名突破のお知らせ |
| 12/17 | 1,154 | 1,154 | 1,142 | 1,144 | -0.52% | 1,700 | 24億7676万 | -4.51% |
| 12/16 | （IR情報）12:00 当社クライアントの東京証券取引所プライム上場について |
| 12/16 | 1,122 | 1,151 | 1,122 | 1,150 | +2.86% | 1,200 | 24億8975万 | -4.41% |
| 12/15 | 1,164 | 1,164 | 1,118 | 1,118 | -3.95% | 1,400 | 24億2047万 | -7.37% |
| 12/12 | 1,152 | 1,164 | 1,145 | 1,164 | +1.48% | 2,000 | 25億2006万 | -3.96% |
| 12/11 | 1,141 | 1,157 | 1,140 | 1,147 | +0.61% | 800 | 24億8325万 | -5.83% |
| 12/10 | 1,178 | 1,180 | 1,140 | 1,140 | -3.23% | 1,900 | 24億6810万 | -6.94% |
| 12/09 | 1,155 | 1,200 | 1,150 | 1,178 | +1.03% | 4,100 | 25億5037万 | -4.46% |
| 12/02 | （IR情報）15:30 辻・本郷CFO株式会社との業務資本提携契約締結のお知らせ |
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。
