| 2026 |
| 10/27 | 1,034 | 1,034 | 1,021 | 1,024 | -1.35% | 41,400 | - | -2.1% |
| 10/26 | 1,047 | 1,047 | 1,031 | 1,038 | -0.86% | 32,500 | - | -1.05% |
| 10/23 | 1,051 | 1,055 | 1,039 | 1,047 | -0.38% | 28,000 | - | -0.48% |
| 10/22 | 1,042 | 1,053 | 1,042 | 1,051 | +1.25% | 24,700 | - | -0.28% |
| 10/21 | 1,045 | 1,045 | 1,035 | 1,038 | -0.19% | 15,300 | - | -1.61% |
| 10/20 | 1,035 | 1,048 | 1,035 | 1,040 | +0.48% | 31,100 | - | -1.7% |
| 10/19 | 1,034 | 1,042 | 1,031 | 1,035 | -0.38% | 23,800 | - | -2.27% |
| 10/16 | 1,029 | 1,042 | 1,029 | 1,039 | +1.07% | 22,700 | - | -2.17% |
| 10/15 | 1,029 | 1,035 | 1,025 | 1,028 | -0.29% | 26,300 | - | -3.29% |
| 10/15 | （空売り報告）Barclays Capital Securities Ltd 115,300株（0.73%）+0.09% |
| 10/14 | 1,031 | 1,037 | 1,025 | 1,031 | +0.59% | 23,800 | - | -3.28% |
| 10/13 | 1,025 | 1,031 | 1,022 | 1,025 | +0.1% | 25,600 | - | -4.12% |
| 10/09 | 1,006 | 1,027 | 1,006 | 1,024 | +1.39% | 44,900 | - | -4.57% |
| 10/09 | （空売り報告）Barclays Capital Securities Ltd 101,000株（0.64%）+0.11% |
| 10/08 | 1,003 | 1,014 | 1,000 | 1,010 | -0.1% | 48,200 | - | -6.13% |
| 10/07 | 1,011 | 1,017 | 1,008 | 1,011 | -0.3% | 25,300 | - | -6.39% |
| 10/06 | 1,010 | 1,019 | 1,010 | 1,014 | +0.3% | 33,000 | - | -6.46% |
| 10/05 | 1,021 | 1,022 | 1,011 | 1,011 | -1.08% | 47,100 | - | -7.08% |
| 10/05 | （空売り報告）Barclays Capital Securities Ltd 83,800株（0.53%）再IN |
| 10/02 | 1,030 | 1,034 | 1,021 | 1,022 | -0.97% | 37,800 | - | -6.32% |
| 10/01 | （IR情報）15:00 中国子会社の持分譲渡完了に関するお知らせ |
| 10/01 | 1,051 | 1,053 | 1,030 | 1,032 | -2.18% | 47,800 | - | -5.75% |
| 10/01 | （空売り報告）Barclays Capital Securities Ltd 78,700株（0.49%）-0.01%義務消失 |
| 09/30 | 1,060 | 1,068 | 1,055 | 1,055 | -1.22% | 37,900 | - | -3.92% |
| 09/29 | 1,083 | 1,087 | 1,068 | 1,068 | -3.35% | 104,500 | - | -2.82% |
| 09/28 | 1,108 | 1,108 | 1,101 | 1,105 | +0.36% | 69,700 | - | +0.45% |
| 09/25 | 1,105 | 1,107 | 1,101 | 1,101 | -0.36% | 66,100 | - | +0.18% |
| 09/25 | （空売り報告）Barclays Capital Securities Ltd 79,000株（0.5%）再IN |
| 09/24 | 1,108 | 1,109 | 1,101 | 1,105 | 0% | 46,100 | - | +0.64% |
| 09/18 | 1,105 | 1,108 | 1,103 | 1,105 | +0.36% | 35,600 | - | +0.73% |
| 09/17 | 1,098 | 1,102 | 1,096 | 1,101 | +0.36% | 29,500 | - | +0.46% |
| 09/17 | （空売り報告）Barclays Capital Securities Ltd 78,200株（0.49%）-0.01%義務消失 |
| 09/16 | 1,097 | 1,100 | 1,096 | 1,097 | +0.09% | 27,300 | - | +0.09% |
| 09/15 | （IR情報）17:30 「HCA-AI技術者検索」サービスの提供を開始 |
| 09/15 | 1,099 | 1,102 | 1,094 | 1,096 | -0.18% | 31,300 | - | +0.09% |
| 09/14 | 1,095 | 1,098 | 1,088 | 1,098 | +0.18% | 22,900 | - | +0.46% |
| 09/11 | 1,095 | 1,100 | 1,083 | 1,096 | +0.27% | 39,700 | - | +0.37% |
| 09/10 | 1,080 | 1,093 | 1,078 | 1,093 | +0.83% | 25,200 | - | +0.28% |
| 09/09 | 1,088 | 1,088 | 1,080 | 1,084 | -0.37% | 20,300 | - | -0.46% |
| 09/09 | （空売り報告）Barclays Capital Securities Ltd 79,400株（0.5%）再IN |
| 09/08 | 1,086 | 1,091 | 1,083 | 1,088 | +0.18% | 46,200 | - | 0% |
| 09/08 | （空売り報告）Barclays Capital Securities Ltd 78,500株（0.49%）-0.01%義務消失 |
| 09/07 | 1,100 | 1,100 | 1,085 | 1,086 | -1.09% | 68,000 | - | -0.09% |
| 09/07 | （空売り報告）Barclays Capital Securities Ltd 79,400株（0.5%）再IN |
| 09/04 | 1,105 | 1,105 | 1,092 | 1,098 | -0.63% | 69,400 | - | +1.01% |
| 09/03 | 1,114 | 1,116 | 1,105 | 1,105 | -0.63% | 79,500 | - | +1.66% |
| 09/02 | 1,113 | 1,118 | 1,103 | 1,112 | -0.18% | 82,300 | - | +2.3% |
| 09/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 77,331株（0.49%）-0.1%義務消失 |
| 09/01 | （IR情報）15:00 仮想基盤のクラウド移行を支援する２つのサービスを提供開始 |
| 09/01 | 1,115 | 1,118 | 1,110 | 1,114 | -0.09% | 57,200 | - | +2.58% |
| 08/31 | 1,106 | 1,115 | 1,100 | 1,115 | +1% | 62,500 | - | +2.76% |
| 08/28 | 1,100 | 1,106 | 1,098 | 1,104 | +0.36% | 58,300 | - | +1.85% |
| 08/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 93,231株（0.59%）-0.1% |
| 08/27 | 1,102 | 1,104 | 1,099 | 1,100 | -0.45% | 39,600 | - | +1.57% |
| 08/26 | 1,104 | 1,109 | 1,100 | 1,105 | +0.09% | 23,000 | - | +2.03% |
| 08/25 | 1,108 | 1,108 | 1,100 | 1,104 | -0.09% | 23,100 | - | +2.03% |
| 08/24 | 1,093 | 1,108 | 1,093 | 1,105 | +1.38% | 31,900 | - | +2.31% |
| 08/21 | 1,087 | 1,090 | 1,080 | 1,090 | +0.28% | 20,300 | - | +1.02% |
| 08/21 | （空売り報告）Barclays Capital Securities Ltd 75,200株（0.47%）-0.12%義務消失 |
| 08/20 | 1,080 | 1,088 | 1,076 | 1,087 | +0.93% | 18,800 | - | +0.83% |
| 08/19 | 1,080 | 1,085 | 1,077 | 1,077 | -0.19% | 13,800 | - | -0.09% |
| 08/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 109,931株（0.69%）-0.03% |
| 08/18 | 1,086 | 1,089 | 1,078 | 1,079 | -0.64% | 15,300 | - | +0.19% |
| 08/17 | 1,090 | 1,097 | 1,085 | 1,086 | -0.37% | 23,800 | - | +0.93% |
| 08/14 | 1,080 | 1,092 | 1,078 | 1,090 | +0.93% | 14,700 | - | +1.4% |
| 08/13 | 1,072 | 1,080 | 1,069 | 1,080 | +0.84% | 10,100 | - | +0.56% |
| 08/12 | 1,069 | 1,077 | 1,069 | 1,071 | +0.19% | 10,900 | - | -0.19% |
| 08/10 | 1,058 | 1,070 | 1,057 | 1,069 | +1.42% | 17,300 | - | -0.28% |
| 08/07 | 1,047 | 1,058 | 1,047 | 1,054 | +0.29% | 15,500 | - | -1.59% |
| 08/06 | 1,056 | 1,057 | 1,048 | 1,051 | -1.22% | 30,400 | - | -1.87% |
| 08/05 | （IR情報）17:00 連結子会社の異動(持分譲渡)に関するお知らせ |
| 08/05 | （IR情報）16:00 2027年3月期第1四半期決算補足説明資料 |
| 08/05 | （IR情報）16:00 2027年3月期第1四半期決算短信[日本基準](連結) |
| 08/05 | 1,065 | 1,076 | 1,064 | 1,064 | 0% | 17,900 | - | -0.47% |
| 08/04 | 1,065 | 1,074 | 1,064 | 1,064 | -0.19% | 22,300 | - | -0.37% |
| 08/03 | 1,083 | 1,083 | 1,065 | 1,066 | -1.39% | 24,000 | - | -0.09% |
| 07/31 | 1,096 | 1,101 | 1,081 | 1,081 | -1.37% | 18,700 | - | +1.5% |
| 07/30 | 1,098 | 1,105 | 1,089 | 1,096 | -0.72% | 20,700 | - | +3.1% |
| 07/29 | 1,086 | 1,107 | 1,086 | 1,104 | +1.38% | 21,700 | - | +4.15% |
| 07/28 | 1,094 | 1,096 | 1,087 | 1,089 | -0.64% | 14,100 | - | +3.03% |
| 07/27 | 1,091 | 1,096 | 1,086 | 1,096 | +0.92% | 23,900 | - | +3.98% |
| 07/24 | 1,082 | 1,089 | 1,075 | 1,086 | +0.46% | 12,900 | - | +3.33% |
| 07/23 | 1,091 | 1,092 | 1,078 | 1,081 | -1.28% | 13,400 | - | +3.05% |
| 07/22 | 1,083 | 1,095 | 1,081 | 1,095 | +1.39% | 18,700 | - | +4.58% |
| 07/21 | 1,071 | 1,088 | 1,071 | 1,080 | +1.22% | 16,800 | - | +3.45% |
| 07/17 | 1,072 | 1,081 | 1,067 | 1,067 | -0.28% | 13,000 | - | +2.5% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 94,400株（0.59%）-0.01% |
| 07/16 | 1,068 | 1,082 | 1,068 | 1,070 | +0.19% | 12,000 | - | +2.98% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 95,700株（0.6%）+0.1% |
| 07/15 | 1,076 | 1,077 | 1,068 | 1,068 | -0.74% | 8,500 | - | +2.99% |
| 07/14 | 1,069 | 1,076 | 1,069 | 1,076 | +1.32% | 19,300 | - | +3.96% |
| 07/13 | 1,061 | 1,067 | 1,061 | 1,062 | +0.28% | 6,500 | - | +2.81% |
| 07/10 | 1,052 | 1,066 | 1,052 | 1,059 | +0.67% | 11,900 | - | +2.72% |
| 07/09 | 1,058 | 1,059 | 1,049 | 1,052 | -0.57% | 14,800 | - | +2.14% |
| 07/08 | 1,064 | 1,065 | 1,058 | 1,058 | -0.19% | 12,200 | - | +2.92% |
| 07/07 | 1,052 | 1,060 | 1,050 | 1,060 | +0.86% | 12,800 | - | +3.31% |
| 07/06 | 1,046 | 1,054 | 1,046 | 1,051 | +0.57% | 11,400 | - | +2.64% |
| 07/03 | 1,042 | 1,050 | 1,039 | 1,045 | +0.29% | 13,900 | - | +2.25% |
| 07/02 | 1,029 | 1,042 | 1,029 | 1,042 | +1.66% | 16,200 | - | +2.06% |
| 07/01 | 1,023 | 1,028 | 1,023 | 1,025 | +0.2% | 7,700 | - | +0.49% |
| 06/30 | 1,033 | 1,034 | 1,023 | 1,023 | -0.97% | 14,600 | - | +0.29% |
| 06/29 | 1,020 | 1,034 | 1,020 | 1,033 | +0.39% | 21,200 | - | +1.37% |
| 06/26 | 1,025 | 1,029 | 1,024 | 1,029 | +0.39% | 9,100 | - | +0.98% |
| 06/25 | （IR情報）16:00 人事異動に関するお知らせ |
| 06/25 | 1,039 | 1,039 | 1,021 | 1,025 | -0.58% | 30,100 | - | +0.59% |
| 06/24 | 1,015 | 1,031 | 1,015 | 1,031 | +1.58% | 17,300 | - | +1.18% |
| 06/23 | 1,026 | 1,026 | 1,015 | 1,015 | -0.49% | 15,100 | - | -0.39% |
| 06/22 | 1,014 | 1,026 | 1,014 | 1,020 | +0.49% | 9,900 | - | +0.1% |
| 06/19 | 1,039 | 1,039 | 1,013 | 1,015 | -2.5% | 51,900 | - | -0.39% |
| 06/18 | 1,030 | 1,044 | 1,030 | 1,041 | +1.36% | 26,500 | - | +2.16% |
| 06/17 | （IR情報）17:00 支配株主等に関する事項について |
| 06/17 | 1,023 | 1,034 | 1,017 | 1,027 | +0.39% | 21,400 | - | +0.88% |
| 06/16 | 1,013 | 1,023 | 1,012 | 1,023 | +0.29% | 19,800 | - | +0.49% |
| 06/15 | 1,011 | 1,023 | 1,011 | 1,020 | +0.99% | 12,800 | - | +0.2% |
| 06/12 | 1,010 | 1,016 | 1,010 | 1,010 | -0.59% | 18,600 | - | -0.79% |
| 06/11 | 1,022 | 1,022 | 1,012 | 1,016 | -0.29% | 9,500 | - | -0.2% |
| 06/10 | 1,015 | 1,024 | 1,012 | 1,019 | +0.39% | 16,200 | - | +0.1% |
| 06/10 | （空売り報告）Barclays Capital Securities Ltd 79,500株（0.5%）再IN |
| 06/09 | 1,021 | 1,026 | 1,013 | 1,015 | -0.68% | 15,700 | - | -0.29% |
| 06/08 | 1,038 | 1,039 | 1,015 | 1,022 | -0.39% | 73,500 | - | +0.49% |
| 06/05 | 1,010 | 1,027 | 1,007 | 1,026 | +2.19% | 18,800 | - | +0.88% |
| 06/04 | 1,004 | 1,015 | 1,004 | 1,004 | -1.08% | 9,100 | - | -1.28% |
| 06/03 | 1,009 | 1,015 | 1,004 | 1,015 | +1.4% | 23,600 | - | -0.29% |
| 06/02 | （IR情報）17:00 株式会社システムクリエイトとの資本業務提携に関するお知らせ |
| 06/02 | 1,015 | 1,015 | 1,000 | 1,001 | -0.99% | 28,900 | - | -1.67% |
| 06/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 114,131株（0.72%）+0.03% |
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。
