| 2026 |
| 09/07 | 144 | 144 | 142 | 142 | -1.39% | 109,400 | 73億7986万 | +5.97% |
| 09/04 | 139 | 144 | 139 | 144 | +2.13% | 133,100 | 74億8380万 | +7.46% |
| 09/03 | 136 | 141 | 136 | 141 | +3.68% | 48,500 | 73億2789万 | +6.02% |
| 09/02 | 140 | 140 | 136 | 136 | -2.86% | 45,400 | 70億6804万 | +3.03% |
| 09/01 | 138 | 143 | 136 | 140 | +0.72% | 115,100 | 72億7592万 | +6.87% |
| 08/31 | 139 | 140 | 139 | 139 | 0% | 27,600 | 72億2395万 | +6.11% |
| 08/28 | （IR情報）15:30 (開示事項の変更)販売用「サーバー向けGPU(RTX PRO 6000 Blackwell Server Edition)」の取得に関するお知らせ |
| 08/28 | 136 | 143 | 136 | 139 | +2.21% | 210,300 | 72億2395万 | +6.92% |
| 08/28 | （空売り報告）Nomura International plc 253,500株（0.48%）-0.11%義務消失 |
| 08/27 | 132 | 136 | 132 | 136 | +3.82% | 243,600 | 70億6804万 | +5.43% |
| 08/27 | （空売り報告）モルガン・スタンレーMUFG証券 306,606株（0.58%）-0.11% |
| 08/26 | 130 | 132 | 130 | 131 | 0% | 6,300 | 68億818万 | +1.55% |
| 08/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 571,901株（1.1%）+0.02% |
| 08/25 | 133 | 133 | 130 | 131 | -1.5% | 41,300 | 68億818万 | +1.55% |
| 08/24 | 131 | 134 | 130 | 133 | +1.53% | 94,600 | 69億1212万 | +3.1% |
| 08/21 | 133 | 133 | 130 | 131 | -2.24% | 29,600 | 68億818万 | +1.55% |
| 08/20 | 129 | 134 | 128 | 134 | +5.51% | 152,300 | 69億6410万 | +3.88% |
| 08/20 | （空売り報告）Nomura International plc 308,700株（0.59%）-0.01% |
| 08/20 | （空売り報告）Barclays Capital Securities Ltd 305,599株（0.58%）-0.04% |
| 08/19 | 130 | 130 | 126 | 127 | -2.31% | 159,800 | 66億30万 | -2.31% |
| 08/19 | （空売り報告）モルガン・スタンレーMUFG証券 362,906株（0.69%）-0.01% |
| 08/19 | （空売り報告）Barclays Capital Securities Ltd 322,399株（0.62%）+0.04% |
| 08/18 | 131 | 132 | 130 | 130 | -0.76% | 54,200 | 67億5621万 | 0% |
| 08/17 | 134 | 134 | 130 | 131 | +0.77% | 82,800 | 68億818万 | 0% |
| 08/17 | （空売り報告）Nomura International plc 316,700株（0.6%）+0.02% |
| 08/14 | 130 | 134 | 130 | 130 | -0.76% | 167,800 | 67億5621万 | -0.76% |
| 08/14 | （空売り報告）Nomura International plc 306,700株（0.58%）-0.07% |
| 08/13 | 131 | 132 | 122 | 131 | -1.5% | 405,200 | 68億818万 | 0% |
| 08/13 | （空売り報告）モルガン・スタンレーMUFG証券 364,706株（0.7%）+0.01% |
| 08/13 | （空売り報告）Barclays Capital Securities Ltd 306,699株（0.58%）-0.11% |
| 08/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 563,001株（1.08%）-0.03% |
| 08/12 | （IR情報）15:30 営業外費用及び特別利益の計上に関するお知らせ |
| 08/12 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/12 | 133 | 134 | 130 | 133 | -0.75% | 97,500 | 69億1212万 | +0.76% |
| 08/10 | 133 | 134 | 130 | 134 | +2.29% | 112,400 | 69億6410万 | +1.52% |
| 08/07 | （IR情報）16:00 (開示事項の経過)販売用「サーバー向けGPU(RTX PRO 6000 Blackwell Server Edition)」の取得に関するお知らせ |
| 08/07 | 134 | 134 | 131 | 131 | -2.24% | 22,600 | 68億818万 | -1.5% |
| 08/06 | 136 | 137 | 132 | 134 | -2.9% | 107,300 | 69億6410万 | +0.75% |
| 08/05 | （IR情報）11:30 国内最大級の医療介護求人サイト ジョブメドレーの電話業務にAIボイスボット「commubo」が採用 |
| 08/05 | 129 | 138 | 129 | 138 | +5.34% | 193,100 | 71億7198万 | +3.76% |
| 08/05 | （空売り報告）Nomura International plc 343,000株（0.65%）-0.13% |
| 08/04 | 127 | 131 | 127 | 131 | +3.15% | 157,600 | 68億818万 | -1.5% |
| 08/04 | （空売り報告）Barclays Capital Securities Ltd 362,799株（0.69%）-0.01% |
| 08/03 | 125 | 128 | 122 | 127 | +0.79% | 174,100 | 66億30万 | -4.51% |
| 08/03 | （空売り報告）Nomura International plc 407,400株（0.78%）-0.02% |
| 07/31 | 119 | 126 | 119 | 126 | +5% | 88,800 | 65億4833万 | -5.26% |
| 07/30 | 119 | 121 | 119 | 120 | +0.84% | 27,900 | 62億3650万 | -9.77% |
| 07/29 | 121 | 122 | 117 | 119 | -3.25% | 144,900 | 61億8453万 | -11.19% |
| 07/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 580,901株（1.11%）+0.02% |
| 07/28 | 126 | 126 | 120 | 123 | -2.38% | 134,700 | 63億9242万 | -8.21% |
| 07/28 | （空売り報告）モルガン・スタンレーMUFG証券 359,906株（0.69%）-0.09% |
| 07/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 571,701株（1.09%）-0.09% |
| 07/27 | 121 | 128 | 121 | 126 | +4.13% | 198,700 | 65億4833万 | -5.97% |
| 07/27 | （空売り報告）Nomura International plc 418,500株（0.8%）-0.15% |
| 07/24 | 123 | 123 | 119 | 121 | -1.63% | 238,800 | 62億8847万 | -10.37% |
| 07/23 | 123 | 124 | 122 | 123 | 0% | 107,000 | 63億9242万 | -8.89% |
| 07/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 613,501株（1.18%）-0.1% |
| 07/22 | 129 | 131 | 122 | 123 | -4.65% | 339,300 | 63億9242万 | -8.89% |
| 07/22 | （空売り報告）Nomura International plc 496,900株（0.95%）+0.09% |
| 07/21 | 132 | 132 | 129 | 129 | -0.77% | 260,900 | 67億424万 | -5.15% |
| 07/21 | （空売り報告）Barclays Capital Securities Ltd 367,699株（0.7%）+0.09% |
| 07/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 669,501株（1.28%）-0.11% |
| 07/17 | 136 | 137 | 129 | 130 | -6.47% | 375,800 | 67億5621万 | -4.41% |
| 07/16 | 143 | 143 | 138 | 139 | -2.8% | 126,400 | 72億2395万 | +2.21% |
| 07/16 | （空売り報告）モルガン・スタンレーMUFG証券 408,306株（0.78%）-0.02% |
| 07/15 | 144 | 145 | 140 | 143 | -0.69% | 153,800 | 74億3183万 | +5.15% |
| 07/15 | （空売り報告）Barclays Capital Securities Ltd 320,399株（0.61%）+0.06% |
| 07/14 | 137 | 145 | 137 | 144 | +4.35% | 180,000 | 74億8380万 | +6.67% |
| 07/14 | （空売り報告）Nomura International plc 450,800株（0.86%）-0.08% |
| 07/13 | （IR情報）11:30 生成AI型ボイスボットの通話内容をリアルタイムで構造化データへ変換 |
| 07/13 | 145 | 147 | 138 | 138 | -4.83% | 308,300 | 71億7198万 | +2.22% |
| 07/13 | （空売り報告）Nomura International plc 489,900株（0.94%）+0.05% |
| 07/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 724,201株（1.39%）-0.04% |
| 07/10 | 142 | 150 | 142 | 145 | +2.84% | 481,200 | 75億3578万 | +7.41% |
| 07/10 | （空売り報告）Nomura International plc 462,900株（0.89%）-0.04% |
| 07/10 | （空売り報告）モルガン・スタンレーMUFG証券 419,815株（0.8%）+0.09% |
| 07/10 | （空売り報告）Barclays Capital Securities Ltd 290,399株（0.55%）-0.13% |
| 07/09 | 140 | 156 | 140 | 141 | +2.92% | 1,328,100 | 73億2789万 | +3.68% |
| 07/09 | （空売り報告）Nomura International plc 486,900株（0.93%）+0.39% |
| 07/09 | （空売り報告）モルガン・スタンレーMUFG証券 372,815株（0.71%）再IN |
| 07/08 | 140 | 142 | 136 | 137 | -3.52% | 158,800 | 71億2001万 | +0.74% |
| 07/08 | （空売り報告）Nomura International plc 283,800株（0.54%）再IN |
| 07/07 | 145 | 148 | 142 | 142 | -3.4% | 176,500 | 73億7986万 | +4.41% |
| 07/07 | （空売り報告）Nomura International plc 257,500株（0.49%）-0.06%義務消失 |
| 07/06 | （IR情報）11:30 商用版CMS SITE PUBLIS、「ITトレンド上半期ランキング2026」CMS 大規模部門で1位を獲得 |
| 07/06 | 142 | 154 | 142 | 147 | +3.52% | 290,300 | 76億3972万 | +8.09% |
| 07/03 | 146 | 147 | 138 | 142 | -4.05% | 417,300 | 73億7986万 | +4.41% |
| 07/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 743,991株（1.43%）+0.06% |
| 07/02 | 132 | 152 | 132 | 148 | +10.45% | 857,900 | 76億9169万 | +8.03% |
| 07/02 | （空売り報告）Nomura International plc 286,300株（0.55%）再IN |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 357,708株（0.68%）-0.05% |
| 07/01 | 131 | 137 | 130 | 134 | +2.29% | 119,500 | 69億6410万 | -2.19% |
| 07/01 | （空売り報告）Barclays Capital Securities Ltd 380,908株（0.73%）+0.11% |
| 06/30 | 132 | 134 | 126 | 131 | 0% | 180,900 | 68億818万 | -5.07% |
| 06/29 | 125 | 134 | 125 | 131 | +4.8% | 95,500 | 68億818万 | -5.76% |
| 06/26 | （IR情報）17:00 事業計画及び成長可能性に関する事項 |
| 06/26 | 127 | 128 | 124 | 125 | -2.34% | 74,200 | 64億9636万 | -10.71% |
| 06/25 | （IR情報）15:00 AIボイスボット「commubo」、「2026年上半期 BOXIL資料請求数ランキング」二期連続でボイスボット総合1位に選出 |
| 06/25 | 133 | 133 | 127 | 128 | -1.54% | 55,000 | 66億5227万 | -9.22% |
| 06/24 | 133 | 133 | 130 | 130 | -0.76% | 31,800 | 67億5621万 | -9.09% |
| 06/23 | 134 | 135 | 130 | 131 | -2.24% | 110,900 | 68億818万 | -9.03% |
| 06/22 | 131 | 139 | 131 | 134 | +3.08% | 162,400 | 69億6410万 | -7.59% |
| 06/19 | 133 | 134 | 130 | 130 | -1.52% | 62,000 | 67億5621万 | -11.56% |
| 06/18 | 134 | 135 | 130 | 132 | 0% | 138,300 | 68億6015万 | -10.81% |
| 06/17 | 129 | 137 | 129 | 132 | +2.33% | 194,900 | 68億6015万 | -12% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 323,808株（0.62%）+0.12% |
| 06/16 | 132 | 133 | 127 | 129 | -3.01% | 157,100 | 67億424万 | -15.13% |
| 06/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 712,391株（1.37%）-0.03% |
| 06/15 | 134 | 138 | 132 | 133 | +3.1% | 158,700 | 69億1212万 | -13.64% |
| 06/12 | 129 | 135 | 127 | 129 | -3.01% | 179,500 | 67億424万 | -16.77% |
| 06/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 730,491株（1.4%）+0.01% |
| 06/11 | 135 | 135 | 130 | 133 | -4.32% | 110,800 | 69億1212万 | -15.82% |
| 06/11 | （空売り報告）Nomura International plc 255,200株（0.49%）-0.01%義務消失 |
| 06/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 727,491株（1.39%）-0.01% |
| 06/10 | 139 | 139 | 135 | 139 | 0% | 44,800 | 72億2395万 | -12.58% |
| 06/09 | 143 | 145 | 138 | 139 | -2.11% | 141,200 | 72億2395万 | -13.66% |
| 06/09 | （空売り報告）Nomura International plc 264,900株（0.5%）再IN |
| 06/08 | 145 | 146 | 141 | 142 | -6.58% | 292,900 | 73億7986万 | -12.88% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 262,308株（0.5%）再IN |
| 06/05 | （IR情報）17:00 定款一部変更に関するお知らせ |
| 06/05 | 145 | 154 | 145 | 152 | +3.4% | 232,200 | 78億9957万 | -7.32% |
| 06/05 | （空売り報告）Nomura International plc 220,300株（0.42%）-0.17%義務消失 |
| 06/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 727,900株（1.4%）+0.02% |
| 06/04 | 147 | 148 | 144 | 147 | +0.68% | 62,600 | 76億3972万 | -10.91% |
| 06/03 | 145 | 149 | 143 | 146 | -1.35% | 80,700 | 75億8775万 | -12.57% |
| 06/02 | 143 | 149 | 143 | 148 | +2.78% | 133,800 | 76億9169万 | -11.9% |
| 06/01 | 152 | 153 | 144 | 144 | -5.26% | 307,500 | 74億8380万 | -14.79% |
| 06/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 718,500株（1.38%）-0.02% |
| 05/29 | 157 | 157 | 151 | 152 | 0% | 130,200 | 78億9957万 | -11.11% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 250,608株（0.48%）-0.02%義務消失 |
| 05/28 | （IR情報）17:00 代表取締役の異動及び役員の異動に関するお知らせ |
| 05/28 | 157 | 159 | 152 | 152 | -3.18% | 234,200 | 78億9957万 | -12.14% |
| 05/28 | （空売り報告）Nomura International plc 310,700株（0.59%）-0.19% |
| 05/28 | （空売り報告）Barclays Capital Securities Ltd 261,508株（0.5%）-0.16% |
| 05/27 | 157 | 159 | 154 | 157 | 0% | 71,600 | 81億5943万 | -9.77% |
| 05/26 | 159 | 162 | 153 | 157 | -0.63% | 176,500 | 81億5943万 | -10.8% |
| 05/25 | 164 | 164 | 157 | 158 | -3.07% | 112,900 | 82億1140万 | -10.73% |
| 05/22 | 160 | 164 | 160 | 163 | +3.16% | 181,800 | 84億7125万 | -8.43% |
| 05/21 | 165 | 166 | 156 | 158 | -1.86% | 261,200 | 82億1140万 | -12.22% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 348,008株（0.66%）-0.13% |
| 05/20 | 167 | 169 | 161 | 161 | -3.59% | 173,000 | 83億6731万 | -11.05% |
| 05/19 | 166 | 170 | 165 | 167 | -1.18% | 123,300 | 86億7914万 | -8.24% |
| 05/19 | （空売り報告）Barclays Capital Securities Ltd 411,308株（0.79%）-0.02% |
| 05/18 | 167 | 172 | 167 | 169 | +1.2% | 130,900 | 87億8308万 | -8.15% |
| 05/18 | （空売り報告）Nomura International plc 407,500株（0.78%）-0.02% |
| 05/15 | 173 | 174 | 166 | 167 | -2.34% | 136,400 | 86億7914万 | -9.73% |
| 05/15 | （空売り報告）Nomura International plc 417,700株（0.8%）+0.04% |
| 05/14 | 177 | 181 | 170 | 171 | -3.39% | 274,300 | 88億8702万 | -8.56% |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）15:30 通期連結業績予想と実績との差異に関するお知らせ |
| 05/13 | （IR情報）15:30 特別利益の計上に関するお知らせ |
| 05/13 | 178 | 179 | 174 | 177 | 0% | 156,100 | 91億9884万 | -5.85% |
| 05/12 | 180 | 181 | 176 | 177 | -2.75% | 159,600 | 91億9884万 | -6.35% |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 425,500株（0.81%）+0.08% |
| 05/11 | 182 | 184 | 180 | 182 | +0.55% | 138,200 | 94億5870万 | -5.21% |
| 05/08 | 179 | 184 | 179 | 181 | +1.69% | 235,700 | 94億673万 | -6.22% |
| 05/08 | （空売り報告）Nomura International plc 398,900株（0.76%）-0.09% |
| 05/08 | （空売り報告）Barclays Capital Securities Ltd 380,700株（0.73%）-0.16% |
| 05/07 | 179 | 181 | 177 | 178 | +0.56% | 129,300 | 92億5082万 | -8.72% |
| 05/01 | 183 | 185 | 176 | 177 | -3.28% | 208,700 | 91億9884万 | -10.15% |
| 05/01 | （空売り報告）Barclays Capital Securities Ltd 464,300株（0.89%）-0.01% |
| 04/30 | 179 | 184 | 176 | 183 | +2.81% | 196,200 | 95億1067万 | -7.58% |
| 04/28 | 181 | 182 | 178 | 178 | -1.66% | 81,800 | 92億5082万 | -11.44% |
| 04/27 | 180 | 183 | 178 | 181 | 0% | 89,900 | 94億673万 | -10.84% |
| 04/24 | 180 | 183 | 177 | 181 | +2.84% | 304,300 | 94億673万 | -11.71% |
| 04/23 | 187 | 187 | 173 | 176 | -5.38% | 630,000 | 91億4687万 | -16.19% |
| 04/23 | （空売り報告）Nomura International plc 443,300株（0.85%）+0.12% |
| 04/22 | 193 | 195 | 184 | 186 | -4.12% | 562,200 | 96億6658万 | -14.29% |
| 04/22 | （空売り報告）Nomura International plc 380,600株（0.73%）再IN |
| 04/22 | （空売り報告）Barclays Capital Securities Ltd 472,300株（0.9%）+0.05% |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 729,800株（1.4%）+0.09% |
| 04/21 | 195 | 196 | 190 | 194 | +0.52% | 368,900 | 100億8235万 | -12.61% |
| 04/20 | 189 | 198 | 187 | 193 | +2.66% | 506,600 | 100億3038万 | -16.45% |
| 04/20 | （空売り報告）Nomura International plc 231,200株（0.44%）-0.06%義務消失 |
| 04/17 | 190 | 192 | 186 | 188 | -0.53% | 271,700 | 97億7052万 | -21.34% |
| 04/17 | （空売り報告）Nomura International plc 264,000株（0.5%）再IN |
| 04/16 | 192 | 198 | 188 | 189 | -0.53% | 360,500 | 98億2249万 | -23.48% |
| 04/15 | 194 | 197 | 188 | 190 | -1.55% | 395,000 | 98億7447万 | -25.78% |
| 04/15 | （空売り報告）Barclays Capital Securities Ltd 443,500株（0.85%）+0.1% |
| 04/14 | 196 | 198 | 192 | 193 | +0.52% | 448,600 | 100億3038万 | -26.89% |
| 04/14 | （空売り報告）Barclays Capital Securities Ltd 392,800株（0.75%）+0.12% |
| 04/13 | 195 | 199 | 191 | 192 | -0.52% | 330,500 | 99億7841万 | -29.15% |
| 04/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 681,900株（1.31%）+0.06% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 650,900株（1.25%）+0.07% |
| 04/09 | （空売り報告）Barclays Capital Securities Ltd 332,361株（0.63%）再IN |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 615,639株（1.18%）-0.02% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 624,739株（1.2%）+0.15% |
| 04/07 | （空売り報告）Barclays Capital Securities Ltd 211,461株（0.4%）-0.1%義務消失 |
| 04/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 546,039株（1.05%）+0.25% |
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。
