| 2026 |
| 08/20 | 1,140 | 1,167 | 1,136 | 1,166 | +2.28% | 8,000 | 65億412万 | -0.26% |
| 08/19 | （IR情報）13:00 ＣＲＩの音声ミドルウェア「CRI ADX」が「テニスの王子様」のリマスター版ゲーム２作品の新たな没入感を創出 |
| 08/19 | 1,167 | 1,167 | 1,125 | 1,140 | -2.31% | 4,500 | 63億5909万 | -2.56% |
| 08/18 | 1,161 | 1,169 | 1,154 | 1,167 | -0.09% | 2,800 | 65億970万 | -0.43% |
| 08/17 | 1,149 | 1,170 | 1,136 | 1,168 | +0.78% | 9,600 | 65億1527万 | -0.43% |
| 08/14 | 1,116 | 1,167 | 1,103 | 1,159 | +2.02% | 11,100 | 64億6507万 | -1.28% |
| 08/13 | 1,128 | 1,139 | 1,128 | 1,136 | +0.18% | 900 | 63億3677万 | -3.32% |
| 08/12 | 1,127 | 1,141 | 1,120 | 1,134 | +0.27% | 13,500 | 63億2562万 | -3.74% |
| 08/10 | 1,111 | 1,142 | 1,100 | 1,131 | +1.07% | 7,100 | 63億888万 | -4.23% |
| 08/07 | 1,146 | 1,150 | 1,097 | 1,119 | -3.12% | 16,200 | 62億4194万 | -5.57% |
| 08/06 | （IR情報）15:30 2026年9月期第3四半期決算補足説明資料 |
| 08/06 | （IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/06 | 1,174 | 1,180 | 1,147 | 1,155 | -2.2% | 13,300 | 64億4276万 | -3.02% |
| 08/05 | 1,185 | 1,185 | 1,172 | 1,181 | +0.25% | 5,200 | 65億8779万 | -1.25% |
| 08/04 | 1,192 | 1,193 | 1,176 | 1,178 | -1.17% | 2,400 | 65億7106万 | -1.75% |
| 08/03 | 1,169 | 1,194 | 1,156 | 1,192 | +0.76% | 15,700 | 66億4915万 | -0.91% |
| 07/31 | 1,192 | 1,198 | 1,154 | 1,183 | -0.76% | 17,500 | 65億9895万 | -1.58% |
| 07/31 | （空売り報告）Barclays Capital Securities Ltd 27,700株（0.49%）-0.02%義務消失 |
| 07/30 | 1,180 | 1,192 | 1,162 | 1,192 | +0.93% | 1,400 | 66億4915万 | -0.91% |
| 07/29 | 1,181 | 1,192 | 1,146 | 1,181 | 0% | 6,600 | 65億8779万 | -1.83% |
| 07/28 | 1,182 | 1,182 | 1,164 | 1,181 | -1.34% | 3,800 | 65億8779万 | -1.67% |
| 07/27 | 1,184 | 1,197 | 1,177 | 1,197 | +1.44% | 4,200 | 66億7704万 | -0.25% |
| 07/24 | 1,162 | 1,180 | 1,136 | 1,180 | +0.85% | 8,600 | 65億8221万 | -1.17% |
| 07/23 | 1,170 | 1,170 | 1,144 | 1,170 | 0% | 4,000 | 65億2643万 | -1.68% |
| 07/22 | 1,160 | 1,170 | 1,150 | 1,170 | +1.04% | 6,400 | 65億2643万 | -1.35% |
| 07/21 | 1,153 | 1,180 | 1,145 | 1,158 | +0.26% | 8,600 | 64億5949万 | -1.95% |
| 07/17 | 1,230 | 1,230 | 1,138 | 1,155 | -6.55% | 28,800 | 64億4276万 | -1.87% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 28,700株（0.51%）再IN |
| 07/16 | 1,200 | 1,236 | 1,192 | 1,236 | +3.43% | 9,500 | 68億9459万 | +5.46% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 27,300株（0.48%）-0.02%義務消失 |
| 07/15 | 1,191 | 1,200 | 1,178 | 1,195 | +0.5% | 4,300 | 66億6588万 | +2.66% |
| 07/15 | （空売り報告）Barclays Capital Securities Ltd 28,000株（0.5%）新規 |
| 07/14 | 1,177 | 1,195 | 1,171 | 1,189 | +0.08% | 12,400 | 66億3242万 | +2.68% |
| 07/13 | 1,202 | 1,205 | 1,171 | 1,188 | -1.16% | 8,100 | 66億2684万 | +3.04% |
| 07/10 | 1,191 | 1,210 | 1,190 | 1,202 | +1.01% | 16,100 | 67億493万 | +4.7% |
| 07/09 | 1,177 | 1,190 | 1,170 | 1,190 | +1.1% | 4,600 | 66億3799万 | +4.2% |
| 07/08 | （IR情報）13:00 CRIWARE、利用者拡大中のゲームエンジン「Godot」に完全対応、10,000以上のゲーム向けライセンスで培われた技術資産でGodot利用者をサポート |
| 07/08 | 1,216 | 1,216 | 1,177 | 1,177 | -3.21% | 19,800 | 65億6548万 | +3.61% |
| 07/07 | 1,216 | 1,228 | 1,210 | 1,216 | -0.16% | 7,700 | 67億8303万 | +7.52% |
| 07/06 | 1,218 | 1,241 | 1,208 | 1,218 | +0.08% | 18,700 | 67億9418万 | +8.36% |
| 07/03 | 1,269 | 1,269 | 1,217 | 1,217 | -4.1% | 33,200 | 67億8860万 | +8.86% |
| 07/02 | 1,295 | 1,296 | 1,247 | 1,269 | -1.78% | 28,500 | 70億7867万 | +14.02% |
| 07/01 | 1,252 | 1,300 | 1,246 | 1,292 | +4.11% | 33,300 | 72億696万 | +16.92% |
| 06/30 | 1,255 | 1,255 | 1,222 | 1,241 | -2.67% | 21,200 | 69億2248万 | +13.13% |
| 06/29 | 1,192 | 1,290 | 1,192 | 1,275 | +7.78% | 70,800 | 71億1214万 | +16.97% |
| 06/26 | 1,207 | 1,215 | 1,160 | 1,183 | -1.17% | 60,800 | 65億9895万 | +9.33% |
| 06/25 | 1,205 | 1,205 | 1,175 | 1,197 | -0.66% | 23,400 | 66億7704万 | +11.14% |
| 06/24 | 1,115 | 1,207 | 1,113 | 1,205 | +7.4% | 37,700 | 67億2167万 | +12.62% |
| 06/23 | 1,164 | 1,164 | 1,081 | 1,122 | -2.94% | 43,200 | 62億5868万 | +5.55% |
| 06/22 | 1,074 | 1,164 | 1,052 | 1,156 | +9.89% | 61,600 | 64億4834万 | +9.06% |
| 06/19 | 1,086 | 1,087 | 1,052 | 1,052 | -3.13% | 9,700 | 58億6821万 | -0.38% |
| 06/18 | 1,059 | 1,090 | 1,059 | 1,086 | +3.13% | 25,000 | 60億5787万 | +3.04% |
| 06/17 | 1,046 | 1,063 | 1,045 | 1,053 | +0.29% | 4,500 | 58億7379万 | +0.1% |
| 06/16 | 1,056 | 1,066 | 1,043 | 1,050 | -0.1% | 10,900 | 58億5705万 | -0.19% |
| 06/15 | 1,050 | 1,057 | 1,037 | 1,051 | +0.77% | 10,400 | 58億6263万 | -0.1% |
| 06/12 | 1,042 | 1,048 | 1,028 | 1,043 | +0.58% | 6,700 | 58億1801万 | -0.76% |
| 06/11 | 1,046 | 1,049 | 1,020 | 1,037 | -1.33% | 11,600 | 57億8454万 | -1.24% |
| 06/10 | 1,065 | 1,065 | 1,041 | 1,051 | -0.38% | 7,000 | 58億6263万 | +0.19% |
| 06/09 | 1,050 | 1,066 | 1,050 | 1,055 | +0.48% | 10,200 | 58億8494万 | +0.67% |
| 06/08 | 1,047 | 1,070 | 1,040 | 1,050 | -0.85% | 16,900 | 58億5705万 | +0.29% |
| 06/05 | 1,032 | 1,073 | 1,030 | 1,059 | +2.02% | 16,500 | 59億726万 | +1.34% |
| 06/04 | 1,042 | 1,048 | 1,038 | 1,038 | -1.42% | 5,200 | 57億9011万 | -0.38% |
| 06/03 | 1,044 | 1,053 | 1,035 | 1,053 | 0% | 10,000 | 58億7379万 | +1.15% |
| 06/02 | 1,066 | 1,066 | 1,029 | 1,053 | -1.22% | 10,000 | 58億7379万 | +1.25% |
| 06/01 | 1,097 | 1,097 | 1,050 | 1,066 | -2.29% | 22,800 | 59億4630万 | +2.6% |
| 05/29 | 1,071 | 1,105 | 1,071 | 1,091 | +1.87% | 24,800 | 60億8576万 | +5.11% |
| 05/28 | 1,083 | 1,087 | 1,068 | 1,071 | -0.65% | 20,000 | 59億7419万 | +3.38% |
| 05/27 | 1,086 | 1,086 | 1,063 | 1,078 | -0.28% | 20,400 | 60億1324万 | +4.05% |
| 05/26 | 1,084 | 1,086 | 1,060 | 1,081 | +1.5% | 31,800 | 60億2998万 | +4.55% |
| 05/25 | （IR情報）13:10 SDVアイデアを具現化、開発期間を短縮するSDV体験価値シミュレーション「MESH」が販売開始！ |
| 05/25 | 1,065 | 1,085 | 1,044 | 1,065 | +0.47% | 16,800 | 59億4072万 | +3.2% |
| 05/22 | 1,038 | 1,064 | 1,038 | 1,060 | +2.71% | 11,500 | 59億1283万 | +3.01% |
| 05/21 | 1,020 | 1,045 | 1,020 | 1,032 | +0.19% | 15,000 | 57億5665万 | +0.68% |
| 05/20 | 1,040 | 1,049 | 1,021 | 1,030 | -0.96% | 11,800 | 57億4549万 | +0.88% |
| 05/19 | 1,055 | 1,068 | 1,038 | 1,040 | -1.05% | 11,700 | 58億127万 | +2.06% |
| 05/18 | 1,010 | 1,056 | 1,004 | 1,051 | +4.06% | 25,900 | 58億6263万 | +3.44% |
| 05/15 | 1,026 | 1,036 | 1,007 | 1,010 | -3.07% | 34,200 | 56億3393万 | -0.2% |
| 05/14 | （IR情報）15:30 2026年9月期上期決算補足説明資料 |
| 05/14 | （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〕(連結) |
| 05/14 | 1,043 | 1,051 | 1,021 | 1,042 | -0.1% | 15,200 | 58億1243万 | +3.17% |
| 05/13 | 1,042 | 1,043 | 1,029 | 1,043 | +0.38% | 6,300 | 58億1801万 | +3.68% |
| 05/12 | （IR情報）13:00 ＣＲＩ、DSP Conceptsとパートナーシップに合意、1,600万台以上の車両を支える警告音の技術を世界市場に提供 |
| 05/12 | 1,039 | 1,044 | 1,015 | 1,039 | +0.58% | 12,800 | 57億9569万 | +3.69% |
| 05/11 | 1,039 | 1,044 | 1,025 | 1,033 | +0.1% | 12,300 | 57億6222万 | +3.4% |
| 05/08 | 1,004 | 1,033 | 1,004 | 1,032 | +1.88% | 13,900 | 57億5665万 | +3.82% |
| 05/07 | 1,020 | 1,030 | 1,013 | 1,013 | +0.1% | 8,900 | 56億5066万 | +2.32% |
| 05/01 | 1,016 | 1,016 | 1,002 | 1,012 | -0.88% | 5,000 | 56億4508万 | +2.43% |
| 04/30 | 1,006 | 1,024 | 999 | 1,021 | +1.29% | 29,700 | 56億9529万 | +3.65% |
| 04/28 | 1,000 | 1,026 | 1,000 | 1,008 | +0.8% | 12,400 | 56億2277万 | +2.54% |
| 04/27 | 995 | 1,025 | 992 | 1,000 | +0.2% | 18,400 | 55億7815万 | +2.04% |
| 04/24 | 1,021 | 1,031 | 995 | 998 | -2.63% | 24,000 | 55億6699万 | +2.15% |
| 04/23 | 1,029 | 1,044 | 1,013 | 1,025 | -0.29% | 13,000 | 57億1760万 | +5.13% |
| 04/22 | 1,057 | 1,057 | 1,020 | 1,028 | -2.74% | 10,900 | 57億3433万 | +5.54% |
| 04/21 | 1,037 | 1,075 | 1,037 | 1,057 | +2.62% | 12,700 | 58億9610万 | +8.86% |
| 04/20 | 1,065 | 1,065 | 1,005 | 1,030 | -3.2% | 25,600 | 57億4549万 | +6.63% |
| 04/17 | 1,025 | 1,064 | 1,025 | 1,064 | +3.2% | 26,500 | 59億3515万 | +10.37% |
| 04/16 | 1,033 | 1,052 | 1,031 | 1,031 | +0.1% | 19,800 | 57億5107万 | +7.4% |
| 04/15 | 1,007 | 1,056 | 1,007 | 1,030 | +3.1% | 41,800 | 57億4549万 | +7.63% |
| 04/14 | 950 | 1,013 | 950 | 999 | +5.49% | 36,300 | 55億7257万 | +4.61% |
| 04/13 | 945 | 947 | 935 | 947 | -0.63% | 9,200 | 52億8250万 | -0.53% |
| 04/10 | 955 | 955 | 942 | 953 | -0.73% | 11,900 | 53億1597万 | +0.11% |
| 04/09 | （IR情報）17:00 子会社役員人事に関するお知らせ |
| 04/09 | 965 | 965 | 957 | 960 | -0.52% | 6,200 | 53億5502万 | +0.73% |
| 04/08 | 972 | 972 | 962 | 965 | +0.31% | 7,800 | 53億8291万 | +1.37% |
| 04/07 | 952 | 963 | 952 | 962 | +1.05% | 4,200 | 53億6618万 | +1.05% |
| 04/06 | 948 | 958 | 948 | 952 | +0.42% | 3,500 | 53億1039万 | 0% |
| 04/03 | 945 | 955 | 944 | 948 | +0.32% | 4,400 | 52億8808万 | -0.52% |
| 04/02 | 954 | 961 | 945 | 945 | -0.84% | 8,700 | 52億7135万 | -0.94% |
| 04/01 | （IR情報）15:30 人事異動に関するお知らせ |
| 04/01 | 930 | 959 | 930 | 953 | +2.69% | 14,900 | 53億1597万 | -0.1% |
| 03/31 | 925 | 943 | 921 | 928 | +0.22% | 9,800 | 51億7652万 | -2.73% |
| 03/30 | 930 | 932 | 918 | 926 | -2.32% | 16,500 | 51億6536万 | -3.04% |
| 03/27 | 949 | 970 | 948 | 948 | -0.11% | 10,400 | 52億8808万 | -0.84% |
| 03/26 | 968 | 968 | 948 | 949 | -1.76% | 8,400 | 52億9366万 | -0.84% |
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。
