| 2026 |
| 03/09 | 113 | 113 | 110 | 112 | -2.61% | 449,000 | 48億9302万 | -19.42% |
| 03/06 | 116 | 118 | 115 | 115 | -0.86% | 273,800 | 50億2408万 | -18.44% |
| 03/05 | 113 | 117 | 113 | 116 | +4.5% | 361,300 | 50億6777万 | -18.88% |
| 03/04 | 112 | 114 | 109 | 111 | -0.89% | 539,500 | 48億4933万 | -23.45% |
| 03/03 | 116 | 118 | 112 | 112 | -3.45% | 744,300 | 48億9302万 | -24.32% |
| 03/03 | （空売り報告）UBS AG 390,500株（0.89%）+0.17% |
| 03/02 | 119 | 119 | 116 | 116 | -3.33% | 505,100 | 50億6777万 | -22.67% |
| 02/27 | 122 | 123 | 120 | 120 | -0.83% | 207,800 | 52億4252万 | -21.57% |
| 02/26 | 121 | 124 | 120 | 121 | +0.83% | 253,200 | 52億8621万 | -21.94% |
| 02/26 | （空売り報告）UBS AG 318,600株（0.72%）-0.08% |
| 02/25 | 118 | 122 | 118 | 120 | +1.69% | 392,100 | 52億4252万 | -23.57% |
| 02/24 | 122 | 122 | 118 | 118 | -3.28% | 564,900 | 51億5514万 | -25.79% |
| 02/24 | （空売り報告）UBS AG 353,800株（0.8%）-0.1% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 208,900株（0.47%）-0.07%義務消失 |
| 02/20 | （IR情報）15:45 取締役(監査等委員である取締役を除く。)候補者選任に関するお知らせ |
| 02/20 | 125 | 127 | 122 | 122 | -3.94% | 551,300 | 53億2989万 | -24.69% |
| 02/20 | （空売り報告）UBS AG 396,300株（0.9%）+0.07% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 237,100株（0.54%）-0.12% |
| 02/19 | 128 | 128 | 125 | 127 | 0% | 544,300 | 55億4833万 | -22.56% |
| 02/18 | 128 | 130 | 126 | 127 | +1.6% | 1,202,400 | 55億4833万 | -23.49% |
| 02/18 | （空売り報告）UBS AG 366,500株（0.83%）+0.15% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 291,700株（0.66%）-0.16% |
| 02/17 | 131 | 132 | 124 | 125 | -4.58% | 2,422,500 | 54億6096万 | -25.6% |
| 02/17 | （空売り報告）UBS AG 298,400株（0.68%）再IN |
| 02/16 | 131 | 141 | 131 | 131 | -27.62% | 3,754,900 | 57億2308万 | -22.94% |
| 02/13 | （IR情報）15:45 連結子会社の事業縮小(GPUサーバー販売)に関するお知らせ |
| 02/13 | （IR情報）15:45 通期連結業績予想と実績値との差異に関するお知らせ |
| 02/13 | （IR情報）15:45 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 167 | 185 | 165 | 181 | +6.47% | 2,345,000 | 79億747万 | +5.85% |
| 02/12 | 166 | 173 | 166 | 170 | +2.41% | 592,800 | 74億2690万 | -0.58% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 361,100株（0.82%）+0.03% |
| 02/10 | 164 | 168 | 164 | 166 | +1.22% | 261,400 | 72億5215万 | -2.92% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 349,000株（0.79%）-0.02% |
| 02/09 | 168 | 168 | 163 | 164 | -0.61% | 322,400 | 71億6478万 | -4.09% |
| 02/06 | 167 | 167 | 161 | 165 | -1.2% | 443,100 | 72億847万 | -3.51% |
| 02/05 | 164 | 168 | 163 | 167 | +1.21% | 281,900 | 72億9584万 | -2.34% |
| 02/04 | 164 | 165 | 163 | 165 | -0.6% | 169,400 | 72億847万 | -3.51% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 356,000株（0.81%）+0.02% |
| 02/03 | 165 | 167 | 162 | 166 | +0.61% | 336,900 | 72億5215万 | -2.92% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 349,400株（0.79%）-0.01% |
| 02/02 | 168 | 168 | 165 | 165 | -1.79% | 250,200 | 72億847万 | -3.51% |
| 01/30 | 167 | 170 | 166 | 168 | -0.59% | 199,200 | 73億3953万 | -1.75% |
| 01/29 | 166 | 169 | 164 | 169 | +1.2% | 211,000 | 73億8322万 | -0.59% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 208,800株（0.47%）-0.08%義務消失 |
| 01/28 | 171 | 171 | 167 | 167 | -2.34% | 334,700 | 72億9584万 | -1.76% |
| 01/27 | 172 | 173 | 171 | 171 | -0.58% | 78,100 | 74億7059万 | +0.59% |
| 01/26 | 173 | 174 | 171 | 172 | -1.71% | 160,500 | 75億1428万 | +1.18% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 243,900株（0.55%）再IN |
| 01/23 | 172 | 178 | 172 | 175 | +2.34% | 179,700 | 76億4534万 | +2.94% |
| 01/22 | 173 | 174 | 171 | 171 | -1.72% | 199,100 | 74億7059万 | +0.59% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 350,200株（0.8%）+0.07% |
| 01/21 | 173 | 174 | 170 | 174 | -1.14% | 376,400 | 76億166万 | +2.35% |
| 01/20 | 179 | 179 | 175 | 176 | -2.22% | 308,800 | 76億8903万 | +3.53% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 320,900株（0.73%）+0.11% |
| 01/19 | 181 | 181 | 177 | 180 | -0.55% | 234,800 | 78億6378万 | +5.26% |
| 01/16 | 184 | 184 | 176 | 181 | +0.56% | 526,300 | 79億747万 | +6.47% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 274,900株（0.62%）+0.07% |
| 01/15 | 175 | 180 | 172 | 180 | +4.65% | 469,300 | 78億6378万 | +5.88% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 240,800株（0.55%）-0.05% |
| 01/14 | 174 | 176 | 172 | 172 | -0.58% | 175,000 | 75億1428万 | +1.18% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 264,800株（0.6%）+0.1% |
| 01/13 | 173 | 175 | 171 | 173 | +1.17% | 215,500 | 75億5797万 | +1.76% |
| 01/09 | 171 | 172 | 170 | 171 | 0% | 114,400 | 74億7059万 | 0% |
| 01/08 | 173 | 174 | 170 | 171 | -1.16% | 245,900 | 74億7059万 | 0% |
| 01/07 | 168 | 175 | 166 | 173 | +3.59% | 269,400 | 75億5797万 | +0.58% |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 221,700株（0.5%）再IN |
| 01/06 | 169 | 170 | 167 | 167 | +1.21% | 346,100 | 72億9584万 | -2.91% |
| 01/05 | 162 | 167 | 162 | 165 | +2.48% | 297,200 | 72億847万 | -4.62% |
| 01/05 | （空売り報告）Barclays Capital Securities Ltd 159,484株（0.36%）-0.18%義務消失 |
| 2025 |
| 12/30 | 164 | 165 | 161 | 161 | -1.83% | 346,400 | 70億3372万 | -7.47% |
| 12/30 | （空売り報告）Barclays Capital Securities Ltd 238,584株（0.54%）再IN |
| 12/29 | 163 | 168 | 162 | 164 | -1.2% | 276,300 | 71億6478万 | -6.29% |
| 12/26 | 166 | 169 | 164 | 166 | 0% | 498,400 | 72億5215万 | -5.14% |
| 12/25 | 166 | 168 | 165 | 166 | +0.61% | 417,500 | 72億5215万 | -5.68% |
| 12/24 | 165 | 168 | 163 | 165 | 0% | 270,000 | 72億847万 | -6.78% |
| 12/23 | 164 | 172 | 164 | 165 | +1.23% | 367,100 | 72億847万 | -7.3% |
| 12/22 | 163 | 163 | 160 | 163 | 0% | 265,500 | 71億2109万 | -8.94% |
| 12/19 | 165 | 165 | 162 | 163 | +1.24% | 470,700 | 71億2109万 | -9.94% |
| 12/18 | 164 | 165 | 161 | 161 | -3.01% | 349,100 | 70億3372万 | -12.5% |
| 12/17 | 176 | 177 | 163 | 166 | -6.21% | 1,215,900 | 72億5215万 | -11.23% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 119,600株（0.27%）-0.29%義務消失 |
| 12/16 | 183 | 183 | 177 | 177 | -3.28% | 210,200 | 77億3272万 | -6.35% |
| 12/15 | 176 | 185 | 176 | 183 | +3.39% | 359,400 | 79億9484万 | -4.19% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 248,900株（0.56%）-0.12% |
| 12/12 | 179 | 181 | 175 | 177 | +0.57% | 363,400 | 77億3272万 | -7.81% |
| 12/11 | 184 | 184 | 176 | 176 | -2.76% | 294,600 | 76億8903万 | -9.28% |
| 12/10 | 176 | 183 | 176 | 181 | +3.43% | 294,200 | 79億747万 | -7.18% |
| 12/09 | 179 | 181 | 175 | 175 | -2.23% | 211,500 | 76億4534万 | -11.17% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 299,000株（0.68%）-0.03% |
| 12/08 | 174 | 181 | 172 | 179 | +2.87% | 357,400 | 78億2009万 | -9.6% |
| 12/05 | 178 | 180 | 170 | 174 | -2.25% | 781,800 | 76億166万 | -13% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 311,100株（0.71%）-0.18% |
| 12/04 | 176 | 180 | 176 | 178 | 0% | 341,800 | 77億7641万 | -11.44% |
| 12/04 | （空売り報告）Barclays Capital Securities Ltd 203,500株（0.46%）-0.05%義務消失 |
| 12/03 | 181 | 182 | 176 | 178 | -2.2% | 434,800 | 77億7641万 | -11.88% |
| 12/02 | 186 | 188 | 182 | 182 | -2.15% | 321,200 | 79億5116万 | -10.78% |
| 12/02 | （空売り報告）Barclays Capital Securities Ltd 225,000株（0.51%）再IN |
| 12/01 | 192 | 192 | 186 | 186 | -1.06% | 340,600 | 81億2591万 | -9.71% |
| 11/28 | 186 | 190 | 185 | 188 | +1.08% | 268,300 | 82億1328万 | -9.18% |
| 11/27 | 186 | 189 | 184 | 186 | +1.09% | 347,900 | 81億2591万 | -11% |
| 11/26 | 179 | 185 | 178 | 184 | +2.22% | 295,200 | 80億3853万 | -12.38% |
| 11/25 | 190 | 191 | 179 | 180 | -3.74% | 746,500 | 78億6378万 | -15.09% |
| 11/21 | （IR情報）15:45 連結子会社の代表取締役の異動に関するお知らせ |
| 11/21 | 184 | 190 | 184 | 187 | -1.06% | 391,500 | 81億6960万 | -12.21% |
| 11/20 | 187 | 190 | 184 | 189 | +3.85% | 642,400 | 82億5697万 | -11.68% |
| 11/20 | （空売り報告）モルガン・スタンレーMUFG証券 216,810株（0.49%）-0.02%義務消失 |
| 11/19 | 190 | 193 | 182 | 182 | -1.62% | 1,062,800 | 79億5116万 | -15.35% |
| 11/19 | （空売り報告）JPM Securities Japan Co Ltd. 185,200株（0.42%）-0.36%義務消失 |
| 11/19 | （空売り報告）モルガン・スタンレーMUFG証券 224,610株（0.51%）再IN |
| 11/18 | 196 | 200 | 185 | 185 | -8.42% | 1,852,800 | 80億8222万 | -13.95% |
| 11/18 | （空売り報告）JPM Securities Japan Co Ltd. 343,200株（0.78%）-0.35% |
| 11/18 | （空売り報告）モルガン・スタンレーMUFG証券 214,410株（0.49%）-0.09%義務消失 |
| 11/18 | （空売り報告）Barclays Capital Securities Ltd 95,900株（0.21%）-0.37%義務消失 |
| 11/17 | 209 | 210 | 201 | 202 | -4.72% | 814,700 | 88億2491万 | -6.48% |
| 11/17 | （空売り報告）UBS AG 174,400株（0.39%）-0.19%義務消失 |
| 11/17 | （空売り報告）モルガン・スタンレーMUFG証券 254,110株（0.58%）-0.05% |
| 11/17 | （空売り報告）Barclays Capital Securities Ltd 254,600株（0.58%）-0.18% |
| 11/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 389,200株（0.89%）-0.06% |
| 11/14 | 217 | 221 | 209 | 212 | -9.01% | 1,909,300 | 92億6179万 | -2.3% |
| 11/14 | （空売り報告）JPM Securities Japan Co Ltd. 496,700株（1.13%）+0.19% |
| 11/14 | （空売り報告）モルガン・スタンレーMUFG証券 278,110株（0.63%）+0.09% |
| 11/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 417,600株（0.95%）-0.14% |
| 11/13 | （IR情報）15:40 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | 234 | 238 | 230 | 233 | -0.43% | 1,304,300 | 101億7923万 | +7.37% |
| 11/13 | （空売り報告）JPM Securities Japan Co Ltd. 410,700株（0.94%）+0.28% |
| 11/13 | （空売り報告）UBS AG 256,700株（0.58%）再IN |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 335,400株（0.76%）+0.09% |
| 11/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 477,000株（1.09%）+0.24% |
| 11/12 | 225 | 236 | 225 | 234 | +4.46% | 655,900 | 102億2292万 | +8.33% |
| 11/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 372,700株（0.85%）+0.18% |
| 11/11 | 225 | 227 | 223 | 224 | +0.45% | 434,500 | 97億8604万 | +4.19% |
| 11/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 294,500株（0.67%）+0.09% |
| 11/10 | 213 | 224 | 213 | 223 | +4.69% | 557,900 | 97億4235万 | +4.21% |
| 11/10 | （空売り報告）モルガン・スタンレーMUFG証券 238,610株（0.54%）再IN |
| 11/10 | （空売り報告）Barclays Capital Securities Ltd 293,100株（0.67%）-0.12% |
| 11/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 255,800株（0.58%）再IN |
| 11/07 | 213 | 213 | 208 | 213 | -0.93% | 238,000 | 93億548万 | 0% |
| 11/07 | （空売り報告）Barclays Capital Securities Ltd 347,100株（0.79%）-0.01% |
| 11/06 | 215 | 217 | 212 | 215 | +1.42% | 189,300 | 93億9285万 | +0.94% |
| 11/05 | 217 | 218 | 208 | 212 | -2.75% | 458,400 | 92億6179万 | -0.47% |
| 11/05 | （空売り報告）JPM Securities Japan Co Ltd. 288,800株（0.66%）+0.07% |
| 11/05 | （空売り報告）Barclays Capital Securities Ltd 352,600株（0.8%）+0.02% |
| 11/04 | （IR情報）12:00 社外取締役の辞任に関するお知らせ |
| 11/04 | 220 | 225 | 218 | 218 | +0.93% | 371,700 | 95億2391万 | +2.83% |
| 11/04 | （空売り報告）Barclays Capital Securities Ltd 341,100株（0.78%）+0.16% |
| 10/31 | 210 | 216 | 210 | 216 | +3.35% | 262,700 | 94億3654万 | +1.89% |
| 10/30 | 209 | 212 | 207 | 209 | +0.97% | 247,000 | 91億3073万 | -1.88% |
| 10/29 | 215 | 216 | 207 | 207 | -3.72% | 438,200 | 90億4335万 | -2.82% |
| 10/29 | （空売り報告）モルガン・スタンレーMUFG証券 213,310株（0.48%）-0.05%義務消失 |
| 10/28 | 224 | 224 | 215 | 215 | -4.02% | 368,700 | 93億9285万 | +0.47% |
| 10/28 | （空売り報告）Barclays Capital Securities Ltd 272,300株（0.62%）+0.03% |
| 10/27 | 224 | 228 | 224 | 224 | 0% | 328,800 | 97億8604万 | +4.67% |
| 10/27 | （空売り報告）Barclays Capital Securities Ltd 261,000株（0.59%）-0.02% |
| 10/24 | 225 | 227 | 222 | 224 | +0.45% | 373,400 | 97億8604万 | +4.67% |
| 10/23 | 231 | 233 | 222 | 223 | -3.46% | 982,300 | 97億4235万 | +4.21% |
| 10/23 | （空売り報告）Barclays Capital Securities Ltd 269,100株（0.61%）-0.1% |
| 10/22 | 218 | 235 | 218 | 231 | +6.94% | 975,300 | 100億9185万 | +7.94% |
| 10/21 | 219 | 224 | 216 | 216 | 0% | 641,600 | 94億3654万 | +1.41% |
| 10/21 | （空売り報告）モルガン・スタンレーMUFG証券 234,010株（0.53%）再IN |
| 10/21 | （空売り報告）Barclays Capital Securities Ltd 311,500株（0.71%）+0.06% |
| 10/20 | 212 | 217 | 212 | 216 | +2.86% | 351,800 | 94億3654万 | +0.93% |
| 10/20 | （空売り報告）モルガン・スタンレーMUFG証券 214,210株（0.49%）-0.12%義務消失 |
| 10/17 | 212 | 215 | 209 | 210 | -0.94% | 399,500 | 91億7441万 | -1.87% |
| 10/16 | 211 | 217 | 210 | 212 | +0.95% | 657,900 | 92億6179万 | -1.4% |
| 10/16 | （空売り報告）モルガン・スタンレーMUFG証券 267,810株（0.61%）+0.04% |
| 10/15 | 205 | 210 | 203 | 210 | +7.14% | 494,000 | 91億7441万 | -3.23% |
| 10/15 | （空売り報告）モルガン・スタンレーMUFG証券 252,210株（0.57%）-0.07% |
| 10/14 | 207 | 208 | 195 | 196 | -7.11% | 1,031,100 | 85億6278万 | -10.5% |
| 10/14 | （空売り報告）モルガン・スタンレーMUFG証券 282,310株（0.64%）+0.05% |
| 10/14 | （空売り報告）Barclays Capital Securities Ltd 285,000株（0.65%）-0.14% |
| 10/10 | 212 | 214 | 211 | 211 | -1.4% | 255,500 | 92億1810万 | -4.95% |
| 10/09 | 211 | 215 | 208 | 214 | +1.42% | 354,700 | 93億4916万 | -4.46% |
| 10/09 | （空売り報告）モルガン・スタンレーMUFG証券 259,710株（0.59%）-0.01% |
| 10/08 | 213 | 217 | 210 | 211 | 0% | 580,400 | 92億1810万 | -6.64% |
| 10/08 | （空売り報告）モルガン・スタンレーMUFG証券 263,310株（0.6%）+0.01% |
| 10/08 | （空売り報告）Barclays Capital Securities Ltd 346,600株（0.79%）+0.18% |
| 10/07 | （空売り報告）Barclays Capital Securities Ltd 269,600株（0.61%）+0.08% |
| 10/03 | （空売り報告）モルガン・スタンレーMUFG証券 259,210株（0.59%）-0.01% |
| 10/02 | （空売り報告）UBS AG 160,900株（0.36%）-0.14%義務消失 |
| 10/02 | （空売り報告）モルガン・スタンレーMUFG証券 264,110株（0.6%）+0.01% |
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。
