| 2026 |
| 09/10 | 3,665 | 3,735 | 3,665 | 3,705 | +0.41% | 15,900 | 183億5827万 | +5.86% |
| 09/09 | 3,635 | 3,740 | 3,625 | 3,690 | +1.79% | 39,600 | 182億8395万 | +6% |
| 09/08 | （5%ルール）UH Partners 2（2.02%）光通信（7.51%） |
| 09/08 | 3,755 | 3,755 | 3,570 | 3,625 | -5.23% | 74,900 | 179億6187万 | +4.62% |
| 09/07 | 3,870 | 3,895 | 3,785 | 3,825 | -0.39% | 43,200 | 189億5287万 | +10.9% |
| 09/04 | （IR情報）13:00 トヨタ自動車、DXで経理業務をスリム化 NTTデータ イントラマートのクラウド基盤「Accel-Mart Plus」で 米国SOX法の監査要件にも対応 |
| 09/04 | 3,850 | 3,865 | 3,685 | 3,840 | +0.52% | 50,900 | 190億2720万 | +12.15% |
| 09/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 33,132株（0.66%）+0.16% |
| 09/03 | 3,870 | 3,880 | 3,795 | 3,820 | -0.13% | 67,400 | 189億2810万 | +12.49% |
| 09/02 | 3,780 | 3,830 | 3,725 | 3,825 | +1.19% | 67,600 | 189億5287万 | +13.74% |
| 09/01 | 3,700 | 3,825 | 3,675 | 3,780 | +2.86% | 81,900 | 187億2990万 | +13.55% |
| 08/31 | 3,600 | 3,730 | 3,580 | 3,675 | +2.65% | 62,000 | 182億962万 | +11.43% |
| 08/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 24,932株（0.5%）再IN |
| 08/28 | 3,480 | 3,595 | 3,480 | 3,580 | +4.07% | 59,400 | 177億3890万 | +9.51% |
| 08/27 | （IR情報）15:30 (訂正)「支配株主等に関する事項について」の一部訂正について |
| 08/27 | 3,410 | 3,455 | 3,385 | 3,440 | +1.03% | 30,300 | 170億4520万 | +6.01% |
| 08/26 | 3,385 | 3,435 | 3,360 | 3,405 | +1.49% | 33,300 | 168億7177万 | +5.45% |
| 08/25 | 3,395 | 3,440 | 3,325 | 3,355 | -1.03% | 41,100 | 166億2402万 | +4.35% |
| 08/24 | 3,400 | 3,435 | 3,365 | 3,390 | 0% | 21,900 | 167億9745万 | +5.84% |
| 08/21 | 3,330 | 3,395 | 3,330 | 3,390 | +1.04% | 28,800 | 167億9745万 | +6.5% |
| 08/20 | 3,300 | 3,365 | 3,300 | 3,355 | +1.82% | 17,500 | 166億2402万 | +5.94% |
| 08/19 | 3,290 | 3,345 | 3,250 | 3,295 | -0.75% | 22,200 | 163億2672万 | +4.34% |
| 08/18 | 3,395 | 3,395 | 3,295 | 3,320 | -1.48% | 18,700 | 164億5060万 | +5.4% |
| 08/17 | 3,310 | 3,390 | 3,280 | 3,370 | +1.81% | 28,000 | 166億9835万 | +7.26% |
| 08/14 | 3,325 | 3,410 | 3,280 | 3,310 | -0.6% | 45,700 | 164億105万 | +5.65% |
| 08/13 | 3,260 | 3,375 | 3,260 | 3,330 | +1.68% | 27,300 | 165億15万 | +6.46% |
| 08/12 | 3,345 | 3,420 | 3,255 | 3,275 | -3.39% | 27,300 | 162億2762万 | +4.87% |
| 08/10 | （5%ルール）UH Partners 2（2.01%）光通信（7.51%） |
| 08/10 | 3,270 | 3,395 | 3,245 | 3,390 | +3.67% | 40,800 | 167億9745万 | +8.72% |
| 08/07 | 3,255 | 3,275 | 3,200 | 3,270 | +1.08% | 39,500 | 162億285万 | +5.25% |
| 08/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 24,732株（0.49%）-0.05%義務消失 |
| 08/06 | 3,200 | 3,265 | 3,200 | 3,235 | 0% | 17,300 | 160億2942万 | +4.42% |
| 08/05 | 3,310 | 3,345 | 3,200 | 3,235 | -1.82% | 39,300 | 160億2942万 | +4.79% |
| 08/04 | 3,230 | 3,350 | 3,185 | 3,295 | +2.01% | 58,000 | 163億2672万 | +7.12% |
| 08/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 26,932株（0.54%）-0.07% |
| 08/03 | 3,180 | 3,265 | 3,110 | 3,230 | +1.1% | 51,800 | 160億465万 | +5.49% |
| 08/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 30,232株（0.61%）+0.11% |
| 07/31 | 3,100 | 3,220 | 3,100 | 3,195 | +1.75% | 57,100 | 158億3122万 | +4.79% |
| 07/30 | （5%ルール）UH Partners 2（0.92%）光通信（7.51%） |
| 07/30 | （IR情報）13:00 ハウス食品グループ本社、「intra-mart」で内製開発基盤を構築 現場主導のDX推進とビジネスニーズへのスピーディーな対応を実現 |
| 07/30 | 3,100 | 3,215 | 3,050 | 3,140 | +4.67% | 131,000 | 155億5870万 | +3.43% |
| 07/29 | （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) |
| 07/29 | 2,969 | 3,015 | 2,950 | 3,000 | +1.04% | 24,700 | 148億6500万 | -0.92% |
| 07/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 24,832株（0.5%）新規 |
| 07/28 | 2,989 | 2,995 | 2,956 | 2,969 | -0.67% | 9,200 | 147億1139万 | -1.85% |
| 07/27 | 2,982 | 3,015 | 2,967 | 2,989 | +0.84% | 15,000 | 148億1049万 | -1.16% |
| 07/24 | 2,990 | 2,990 | 2,912 | 2,964 | -0.24% | 22,900 | 146億8662万 | -1.85% |
| 07/23 | 3,070 | 3,070 | 2,971 | 2,971 | -2.27% | 21,900 | 147億2130万 | -1.43% |
| 07/22 | 3,075 | 3,075 | 3,005 | 3,040 | -0.98% | 19,600 | 150億6320万 | +1.1% |
| 07/21 | 3,060 | 3,120 | 3,040 | 3,070 | +1.15% | 33,900 | 152億1185万 | +2.44% |
| 07/17 | 2,925 | 3,050 | 2,905 | 3,035 | +5.02% | 55,400 | 150億3842万 | +1.64% |
| 07/16 | 3,005 | 3,045 | 2,866 | 2,890 | -3.99% | 44,900 | 143億1995万 | -2.82% |
| 07/15 | 3,120 | 3,150 | 3,000 | 3,010 | -3.53% | 33,300 | 149億1455万 | +1.42% |
| 07/14 | （5%ルール）光通信（7.36%） |
| 07/14 | 3,090 | 3,150 | 3,090 | 3,120 | +0.97% | 19,900 | 154億5960万 | +5.48% |
| 07/13 | 3,115 | 3,150 | 3,065 | 3,090 | -1.12% | 24,300 | 153億1095万 | +4.85% |
| 07/10 | 3,100 | 3,165 | 3,100 | 3,125 | -0.79% | 19,900 | 154億8437万 | +6.47% |
| 07/09 | 3,170 | 3,185 | 3,120 | 3,150 | -0.63% | 32,500 | 156億825万 | +7.84% |
| 07/08 | 3,210 | 3,210 | 3,150 | 3,170 | -1.09% | 40,600 | 157億735万 | +9.31% |
| 07/07 | （IR情報）13:00 大鵬薬品、製薬業界特有の品質管理業務を「intra-mart」で効率化 出荷判定で74％の作業時間削減を実現 |
| 07/07 | 3,170 | 3,210 | 3,150 | 3,205 | +1.1% | 63,600 | 158億8077万 | +11.32% |
| 07/06 | 3,120 | 3,180 | 3,090 | 3,170 | +2.26% | 57,000 | 157億735万 | +11.03% |
| 07/03 | 3,055 | 3,100 | 3,025 | 3,100 | +1.47% | 32,800 | 153億6050万 | +9.46% |
| 07/02 | （5%ルール）光通信（6.16%） |
| 07/02 | 2,953 | 3,100 | 2,953 | 3,055 | +3.56% | 44,400 | 151億3752万 | +8.72% |
| 07/01 | 2,983 | 3,025 | 2,943 | 2,950 | -0.97% | 27,400 | 146億1725万 | +5.77% |
| 06/30 | （IR情報）18:45 支配株主等に関する事項について |
| 06/30 | 3,100 | 3,130 | 2,947 | 2,979 | +1.26% | 31,200 | 147億6094万 | +7.43% |
| 06/29 | 2,936 | 3,025 | 2,933 | 2,942 | +1.45% | 25,200 | 145億7761万 | +6.75% |
| 06/26 | 2,860 | 2,939 | 2,836 | 2,900 | +0.76% | 27,100 | 143億6950万 | +5.8% |
| 06/25 | 2,945 | 2,972 | 2,865 | 2,878 | -1.91% | 28,500 | 142億6049万 | +5.34% |
| 06/24 | 2,905 | 2,965 | 2,905 | 2,934 | +0.55% | 25,000 | 145億3797万 | +7.75% |
| 06/23 | 2,975 | 2,980 | 2,899 | 2,918 | -0.88% | 30,600 | 144億5869万 | +7.56% |
| 06/22 | 2,908 | 2,966 | 2,906 | 2,944 | +1.87% | 38,200 | 145億8752万 | +8.84% |
| 06/19 | 2,845 | 2,890 | 2,812 | 2,890 | +2.81% | 25,700 | 143億1995万 | +7.28% |
| 06/18 | （5%ルール）光通信（5.15%） |
| 06/18 | （IR情報）15:30 譲渡制限付株式(報酬)としての自己株式の処分に関するお知らせ |
| 06/18 | 2,821 | 2,870 | 2,806 | 2,811 | +0.18% | 15,600 | 139億2850万 | +4.69% |
| 06/17 | 2,764 | 2,887 | 2,764 | 2,806 | +0.68% | 18,100 | 139億373万 | +4.74% |
| 06/16 | 2,802 | 2,802 | 2,745 | 2,787 | +0.29% | 16,700 | 138億958万 | +4.07% |
| 06/15 | 2,799 | 2,850 | 2,771 | 2,779 | +1.09% | 19,200 | 137億6994万 | +3.81% |
| 06/12 | 2,760 | 2,775 | 2,697 | 2,749 | +0.44% | 34,900 | 136億2129万 | +2.65% |
| 06/11 | 2,747 | 2,769 | 2,697 | 2,737 | -0.58% | 51,400 | 135億6183万 | +2.28% |
| 06/10 | 2,861 | 2,861 | 2,750 | 2,753 | -3.57% | 38,000 | 136億4111万 | +2.99% |
| 06/09 | 2,834 | 2,875 | 2,812 | 2,855 | +2.07% | 31,800 | 141億4652万 | +6.93% |
| 06/08 | 2,758 | 2,876 | 2,758 | 2,797 | +1.41% | 58,200 | 138億5913万 | +5.03% |
| 06/05 | 2,622 | 2,758 | 2,622 | 2,758 | +5.19% | 91,400 | 136億6589万 | +3.72% |
| 06/04 | 2,642 | 2,670 | 2,569 | 2,622 | -1.72% | 32,900 | 129億9201万 | -1.28% |
| 06/03 | 2,596 | 2,709 | 2,535 | 2,668 | +2.62% | 53,100 | 132億1994万 | +0.34% |
| 06/02 | 2,579 | 2,630 | 2,552 | 2,600 | +0.93% | 33,300 | 128億8300万 | -2.22% |
| 06/01 | 2,550 | 2,588 | 2,535 | 2,576 | +1.02% | 32,400 | 127億6408万 | -3.41% |
| 05/29 | 2,550 | 2,599 | 2,548 | 2,550 | 0% | 53,100 | 126億3525万 | -4.74% |
| 05/28 | 2,548 | 2,566 | 2,501 | 2,550 | +0.31% | 36,500 | 126億3525万 | -5.13% |
| 05/27 | 2,548 | 2,562 | 2,510 | 2,542 | -0.31% | 25,900 | 125億9561万 | -5.89% |
| 05/26 | （IR情報）13:00 パナソニックグループ13万人が利用するワークフロー基盤を「intra-mart」で刷新 現場主体の内製化を支え、AI活用を見据えた業務基盤を構築 |
| 05/26 | 2,549 | 2,559 | 2,526 | 2,550 | -1.16% | 21,700 | 126億3525万 | -5.94% |
| 05/25 | 2,673 | 2,686 | 2,540 | 2,580 | -3.12% | 48,100 | 127億8390万 | -5.18% |
| 05/22 | （IR情報）15:30 中期経営計画策定に関するお知らせ |
| 05/22 | 2,667 | 2,689 | 2,650 | 2,663 | +0.11% | 11,800 | 131億9516万 | -2.38% |
| 05/21 | 2,679 | 2,711 | 2,660 | 2,660 | -0.37% | 21,000 | 131億8030万 | -2.64% |
| 05/20 | 2,703 | 2,703 | 2,638 | 2,670 | -1.84% | 35,900 | 132億2985万 | -2.41% |
| 05/19 | 2,668 | 2,729 | 2,668 | 2,720 | +1.57% | 16,900 | 134億7760万 | -0.8% |
| 05/18 | 2,658 | 2,678 | 2,636 | 2,678 | +0.79% | 11,500 | 132億6949万 | -2.62% |
| 05/15 | 2,671 | 2,709 | 2,657 | 2,657 | -0.82% | 16,700 | 131億6543万 | -3.66% |
| 05/14 | 2,755 | 2,778 | 2,662 | 2,679 | -3.6% | 25,500 | 132億7444万 | -3.15% |
| 05/13 | 2,720 | 2,800 | 2,720 | 2,779 | +0.62% | 21,400 | 137億6994万 | +0.22% |
| 05/12 | 2,803 | 2,805 | 2,716 | 2,762 | -0.75% | 32,500 | 136億8571万 | -0.5% |
| 05/11 | 2,718 | 2,820 | 2,713 | 2,783 | +2.54% | 91,900 | 137億8976万 | 0% |
| 05/08 | （IR情報）15:30 商号の変更及び定款の一部変更に関するお知らせ |
| 05/08 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/08 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | （IR情報）15:30 役員人事に関するお知らせ |
| 05/08 | 2,670 | 2,772 | 2,670 | 2,714 | +2.22% | 69,500 | 134億4787万 | -2.65% |
| 05/07 | 2,694 | 2,695 | 2,626 | 2,655 | -1.08% | 52,800 | 131億5552万 | -5.11% |
| 05/01 | 2,700 | 2,722 | 2,658 | 2,684 | +0.6% | 15,300 | 132億9922万 | -4.55% |
| 04/30 | 2,717 | 2,725 | 2,656 | 2,668 | -1.66% | 30,500 | 132億1994万 | -5.52% |
| 04/28 | 2,719 | 2,724 | 2,689 | 2,713 | +1.65% | 15,100 | 134億4291万 | -4.37% |
| 04/27 | 2,721 | 2,723 | 2,669 | 2,669 | -0.93% | 16,700 | 132億2489万 | -6.42% |
| 04/24 | 2,680 | 2,700 | 2,671 | 2,694 | +0.37% | 21,100 | 133億4877万 | -5.97% |
| 04/23 | 2,806 | 2,806 | 2,661 | 2,684 | -4.31% | 105,300 | 132億9922万 | -6.68% |
| 04/22 | 2,829 | 2,839 | 2,801 | 2,805 | -0.74% | 12,100 | 138億9877万 | -2.91% |
| 04/21 | 2,844 | 2,844 | 2,808 | 2,826 | +0.04% | 10,000 | 140億283万 | -2.38% |
| 04/20 | 2,858 | 2,858 | 2,800 | 2,825 | -1.15% | 14,800 | 139億9787万 | -2.62% |
| 04/17 | 2,794 | 2,859 | 2,794 | 2,858 | +2.07% | 30,600 | 141億6139万 | -1.72% |
| 04/16 | （IR情報）13:00 NTTデータイントラマート クラウドサービス「Accel-Mart Plus」をリニューアル 企業成長を支えるクラウドネイティブ基盤へ進化 |
| 04/16 | 2,795 | 2,838 | 2,782 | 2,800 | +0.39% | 18,500 | 138億7400万 | -3.88% |
| 04/13 | （空売り報告）モルガン・スタンレーMUFG証券 22,700株（0.45%）-0.1%義務消失 |
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。
