| 2025 |
| 05/30 | 3,030 | 3,200 | 3,030 | 3,195 | +5.1% | 44,400 | - | +4.82% |
| 05/29 | 3,050 | 3,065 | 3,035 | 3,040 | -0.65% | 12,000 | - | 0% |
| 05/28 | 13:00 2025年12月期第1四半期オンライン決算説明会動画・テキスト公開のご案内 |
| 05/28 | 3,080 | 3,095 | 3,025 | 3,060 | +0.33% | 20,700 | - | +0.53% |
| 05/27 | 3,010 | 3,070 | 3,010 | 3,050 | +0.99% | 14,800 | - | +0.16% |
| 05/26 | 2,955 | 3,040 | 2,953 | 3,020 | +2.03% | 18,100 | - | -0.72% |
| 05/23 | 2,998 | 2,998 | 2,948 | 2,960 | -0.67% | 22,200 | - | -2.6% |
| 05/22 | 2,950 | 2,990 | 2,921 | 2,980 | -0.63% | 18,900 | - | -1.97% |
| 05/21 | 3,065 | 3,085 | 2,988 | 2,999 | -2.15% | 23,800 | - | -1.38% |
| 05/20 | 3,070 | 3,095 | 3,050 | 3,065 | -0.16% | 12,400 | - | +0.76% |
| 05/19 | 15:30 株式会社リオライトによる株式会社アイビス(証券コード9343)株式の買い付けに関するお知らせ |
| 05/19 | 3,030 | 3,100 | 3,025 | 3,070 | +1.32% | 15,900 | - | +1.05% |
| 05/16 | 3,065 | 3,085 | 3,030 | 3,030 | -0.33% | 9,900 | - | +0.1% |
| 05/15 | 3,005 | 3,130 | 3,000 | 3,040 | +0.66% | 23,300 | - | +0.53% |
| 05/14 | 3,000 | 3,060 | 3,000 | 3,020 | +0.33% | 17,000 | - | +0.4% |
| 05/13 | 3,050 | 3,120 | 3,010 | 3,010 | -1.63% | 27,400 | - | +0.07% |
| 05/12 | 2,990 | 3,070 | 2,968 | 3,060 | -1.61% | 87,700 | - | +1.46% |
| 05/09 | 15:30 2025年12月期第1四半期決算説明資料(兼事業計画及び成長可能性に関する事項) |
| 05/09 | 15:30 2025年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/09 | 15:30 2025年12月期第1四半期オンライン決算説明会のご案内及び 決算説明資料公開のお知らせ |
| 05/09 | 3,060 | 3,110 | 3,045 | 3,110 | +0.97% | 40,200 | - | +2.95% |
| 05/08 | 3,065 | 3,105 | 3,060 | 3,080 | -0.16% | 15,500 | - | +1.78% |
| 05/07 | 3,095 | 3,125 | 3,075 | 3,085 | -0.16% | 17,900 | - | +1.55% |
| 05/02 | 3,070 | 3,115 | 3,060 | 3,090 | +0.65% | 16,700 | - | +1.25% |
| 05/01 | 3,050 | 3,095 | 3,030 | 3,070 | -0.32% | 19,000 | - | +0.16% |
| 04/30 | 3,050 | 3,105 | 3,030 | 3,080 | +0.65% | 15,800 | - | +0.1% |
| 04/28 | 3,045 | 3,095 | 3,045 | 3,060 | +0.99% | 12,900 | - | -0.97% |
| 04/25 | 3,035 | 3,055 | 3,010 | 3,030 | +0.66% | 13,600 | - | -2.32% |
| 04/24 | 3,000 | 3,030 | 2,979 | 3,010 | +1.04% | 12,200 | - | -3.49% |
| 04/23 | 3,055 | 3,065 | 2,974 | 2,979 | -1.03% | 48,500 | - | -4.95% |
| 04/22 | 3,100 | 3,150 | 3,010 | 3,010 | -3.53% | 18,300 | - | -4.29% |
| 04/21 | 3,100 | 3,150 | 3,080 | 3,120 | +0.81% | 28,700 | - | -1.11% |
| 04/18 | 2,979 | 3,095 | 2,979 | 3,095 | +3.86% | 25,100 | - | -2.06% |
| 04/17 | 2,939 | 2,985 | 2,939 | 2,980 | +1.36% | 14,500 | - | -5.85% |
| 04/16 | 2,980 | 2,988 | 2,910 | 2,940 | -1.84% | 47,600 | - | -7.37% |
| 04/15 | 2,980 | 3,020 | 2,963 | 2,995 | +0.3% | 24,400 | - | -6.05% |
| 04/14 | 3,030 | 3,045 | 2,973 | 2,986 | -1.94% | 40,000 | - | -6.63% |
| 04/11 | 2,871 | 3,045 | 2,846 | 3,045 | +3.22% | 25,500 | - | -4.93% |
| 04/10 | 3,080 | 3,080 | 2,911 | 2,950 | +5.13% | 36,300 | - | -7.87% |
| 04/09 | 2,895 | 2,900 | 2,711 | 2,806 | -4.72% | 39,300 | - | -12.5% |
| 04/08 | 2,822 | 3,030 | 2,800 | 2,945 | +10.92% | 49,600 | - | -8.43% |
| 04/07 | 2,562 | 2,781 | 2,562 | 2,655 | -11.65% | 80,500 | - | -17.47% |
| 04/04 | 3,145 | 3,165 | 2,899 | 3,005 | -6.24% | 106,200 | - | -6.97% |
| 04/03 | 3,080 | 3,230 | 3,055 | 3,205 | +0.16% | 38,800 | - | -0.8% |
| 04/02 | 3,225 | 3,240 | 3,165 | 3,200 | -1.23% | 20,100 | - | -0.81% |
| 04/01 | 3,390 | 3,425 | 3,215 | 3,240 | -3.57% | 45,400 | - | +0.53% |
| 03/31 | 3,370 | 3,395 | 3,300 | 3,360 | -2.33% | 29,600 | - | +4.61% |
| 03/28 | 3,470 | 3,490 | 3,420 | 3,440 | +0.73% | 31,400 | - | +7.6% |
| 03/27 | 3,375 | 3,440 | 3,355 | 3,415 | +0.89% | 30,700 | - | +7.39% |
| 03/26 | 3,425 | 3,460 | 3,350 | 3,385 | -0.15% | 21,000 | - | +6.85% |
| 03/25 | 3,440 | 3,450 | 3,375 | 3,390 | +0.59% | 19,200 | - | +7.31% |
| 03/24 | 3,455 | 3,500 | 3,360 | 3,370 | -2.46% | 25,700 | - | +7.12% |
| 03/21 | 3,360 | 3,460 | 3,350 | 3,455 | +2.22% | 26,800 | - | +10.31% |
| 03/19 | 3,260 | 3,450 | 3,260 | 3,380 | +3.84% | 52,600 | - | +8.16% |
| 03/18 | 3,305 | 3,305 | 3,200 | 3,255 | -0.46% | 25,000 | - | +3.73% |
| 03/17 | 3,270 | 3,305 | 3,215 | 3,270 | +0.93% | 16,500 | - | +3.81% |
| 03/14 | 3,160 | 3,255 | 3,160 | 3,240 | +0.47% | 21,800 | - | +2.6% |
| 03/13 | 3,270 | 3,280 | 3,160 | 3,225 | +0.78% | 28,000 | - | +1.9% |
| 03/12 | 3,285 | 3,290 | 3,200 | 3,200 | -2.88% | 17,700 | - | +0.85% |
| 03/11 | 3,180 | 3,330 | 3,085 | 3,295 | +1.85% | 85,400 | - | +3.52% |
| 03/10 | 3,150 | 3,280 | 3,140 | 3,235 | +4.19% | 88,800 | - | +1.47% |
| 03/07 | 3,005 | 3,135 | 3,005 | 3,105 | +2.31% | 67,500 | - | -2.88% |
| 03/06 | 15:30 ibisPaintアクティブユーザー数 2024年グローバルランキング調査結果のお知らせ |
| 03/06 | 3,090 | 3,100 | 2,990 | 3,035 | -1.3% | 29,400 | - | -5.63% |
| 03/05 | 12:00 オリジナルブラシでさらに自由な表現を提供 世界4.5億DLを誇るペイントアプリが大型アップデートで９つの新機能を公開 |
| 03/05 | 3,015 | 3,090 | 2,979 | 3,075 | +1.99% | 34,200 | - | -4.86% |
| 03/04 | 2,985 | 3,015 | 2,963 | 3,015 | +1.01% | 35,800 | - | -7.09% |
| 03/03 | 3,025 | 3,050 | 2,982 | 2,985 | +0.47% | 35,900 | - | -8.41% |
| 02/28 | 3,000 | 3,015 | 2,945 | 2,971 | -2.27% | 78,800 | - | -9.17% |
| 02/27 | 3,125 | 3,125 | 3,030 | 3,040 | -1.3% | 44,700 | - | -7.49% |
| 02/26 | 3,135 | 3,135 | 3,030 | 3,080 | -1.28% | 45,600 | - | -6.61% |
| 02/25 | 3,020 | 3,165 | 3,000 | 3,120 | +5.05% | 97,000 | - | -5.74% |
| 02/21 | 2,966 | 3,030 | 2,961 | 2,970 | -0.2% | 45,200 | - | -10.57% |
| 02/20 | 2,969 | 3,015 | 2,960 | 2,976 | -1.13% | 74,000 | - | -10.87% |
| 02/19 | 3,150 | 3,150 | 3,005 | 3,010 | -3.83% | 104,700 | - | -10.31% |
| 02/18 | 3,150 | 3,215 | 3,080 | 3,130 | -0.63% | 68,600 | - | -7.34% |
| 02/17 | 3,065 | 3,180 | 3,045 | 3,150 | +2.77% | 81,600 | - | -7.27% |
| 02/14 | 3,080 | 3,085 | 2,995 | 3,065 | +1.32% | 75,500 | - | -10.3% |
| 02/13 | 3,250 | 3,250 | 3,010 | 3,025 | -7.91% | 313,400 | - | -12.14% |
| 02/12 | 3,240 | 3,420 | 3,170 | 3,285 | -10.98% | 405,200 | - | -5.41% |
| 02/10 | 15:30 2024年12月期決算説明資料(兼事業計画及び成長可能性に関する事項) |
| 02/10 | 15:30 2024年12月期決算短信〔日本基準〕(非連結) |
| 02/10 | 3,600 | 3,720 | 3,565 | 3,690 | +3.51% | 174,000 | - | +5.64% |
| 02/07 | 3,485 | 3,575 | 3,485 | 3,565 | +2.89% | 50,300 | - | +2.24% |
| 02/06 | 3,405 | 3,485 | 3,405 | 3,465 | +1.76% | 88,400 | - | -0.72% |
| 02/05 | 3,450 | 3,470 | 3,355 | 3,405 | -1.16% | 33,500 | - | -2.6% |
| 02/04 | 3,480 | 3,520 | 3,410 | 3,445 | +0.44% | 25,600 | - | -1.77% |
| 02/03 | 3,420 | 3,450 | 3,380 | 3,430 | +0.15% | 19,500 | - | -2.42% |
| 01/31 | 15:30 株式会社テクノスピーチの株式取得(子会社化)完了、当該子会社への融資の実行及び当該子会社の役員人事に関するお知らせ |
| 01/31 | 3,510 | 3,510 | 3,400 | 3,425 | -1.01% | 25,400 | - | -2.89% |
| 01/30 | 3,575 | 3,575 | 3,460 | 3,460 | -3.22% | 35,900 | - | -2.23% |
| 01/29 | 3,525 | 3,625 | 3,480 | 3,575 | +3.47% | 92,300 | - | +0.73% |
| 01/28 | 3,385 | 3,510 | 3,380 | 3,455 | +2.07% | 46,100 | - | -2.87% |
| 01/27 | 3,450 | 3,475 | 3,380 | 3,385 | +0.15% | 36,300 | - | -5.1% |
| 01/24 | 13:00 メタバース学童「NIJINアフタースクール」にてモバイルアプリ「ibisPaint」をご活用いただきました |
| 01/24 | 3,280 | 3,380 | 3,275 | 3,380 | +3.05% | 35,200 | - | -5.72% |
| 01/23 | 3,345 | 3,345 | 3,240 | 3,280 | -1.5% | 41,700 | - | -8.89% |
| 01/22 | 3,340 | 3,380 | 3,295 | 3,330 | -0.45% | 30,500 | - | -7.78% |
| 01/21 | 3,390 | 3,390 | 3,340 | 3,345 | -1.33% | 27,100 | - | -7.34% |
| 01/20 | 3,430 | 3,430 | 3,370 | 3,390 | +0.3% | 18,700 | - | -6.17% |
| 01/17 | 3,410 | 3,410 | 3,350 | 3,380 | -1.46% | 32,500 | - | -6.6% |
| 01/16 | 3,490 | 3,510 | 3,405 | 3,430 | +1.03% | 37,900 | - | -5.25% |
| 01/15 | 3,565 | 3,595 | 3,375 | 3,395 | -4.77% | 91,500 | - | -6.24% |
| 01/14 | 3,615 | 3,615 | 3,540 | 3,565 | -1.38% | 43,200 | - | -1.49% |
| 01/10 | 3,625 | 3,685 | 3,580 | 3,615 | -0.82% | 23,700 | - | +0.14% |
| 01/09 | 3,720 | 3,720 | 3,595 | 3,645 | -2.02% | 46,900 | - | +1.36% |
| 01/08 | 3,730 | 3,770 | 3,700 | 3,720 | -1.33% | 37,500 | - | +3.85% |
| 01/07 | 3,825 | 3,870 | 3,770 | 3,770 | -0.4% | 44,100 | - | +5.66% |
| 01/06 | 3,685 | 3,865 | 3,655 | 3,785 | +6.77% | 126,100 | - | +6.53% |
| 2024 |
| 12/30 | 3,615 | 3,615 | 3,525 | 3,545 | -2.61% | 94,700 | - | +0.28% |
| 12/27 | 3,695 | 3,765 | 3,625 | 3,640 | +0.97% | 116,500 | - | +3% |
| 12/26 | 15:30 株式会社テクノスピーチの株式の取得(子会社化)に関するお知らせ |
