| 2026 |
| 03/06 | （5%ルール）NTTデータ（23.76%） |
| 03/06 | 3,105 | 3,130 | 3,090 | 3,115 | 0% | 32,500 | 154億3482万 | -8.73% |
| 03/05 | 3,105 | 3,210 | 3,100 | 3,115 | +0.32% | 36,300 | 154億3482万 | -9.55% |
| 03/04 | 3,215 | 3,240 | 3,105 | 3,105 | -3.42% | 89,800 | 153億8527万 | -10.78% |
| 03/04 | （空売り報告）Nomura International plc 21,600株（0.43%）-0.08%義務消失 |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 42,800株（0.86%）-0.07% |
| 03/03 | 3,260 | 3,300 | 3,200 | 3,215 | +0.31% | 53,200 | 159億3032万 | -8.56% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 46,100株（0.93%）+0.25% |
| 03/02 | （IR情報）17:40 売出価格等の決定に関するお知らせ |
| 03/02 | 3,200 | 3,225 | 3,175 | 3,205 | -1.23% | 32,900 | 158億8077万 | -9.62% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 33,900株（0.68%）+0.14% |
| 02/27 | 3,185 | 3,250 | 3,185 | 3,245 | +1.41% | 35,900 | 160億7897万 | -9.21% |
| 02/27 | （空売り報告）Nomura International plc 25,300株（0.51%）再IN |
| 02/26 | 3,090 | 3,220 | 3,090 | 3,200 | +3.73% | 42,200 | 158億5600万 | -11.19% |
| 02/26 | （空売り報告）Nomura International plc 20,500株（0.41%）-0.09%義務消失 |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 27,100株（0.54%）-0.06% |
| 02/25 | 3,125 | 3,125 | 3,050 | 3,085 | -0.96% | 38,500 | 152億8617万 | -15.13% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 30,000株（0.6%）+0.1% |
| 02/24 | 3,130 | 3,160 | 3,100 | 3,115 | -0.16% | 33,000 | 154億3482万 | -15.17% |
| 02/24 | （空売り報告）Nomura International plc 25,200株（0.5%）再IN |
| 02/20 | 3,300 | 3,300 | 3,090 | 3,120 | -9.3% | 120,700 | 154億5960万 | -15.81% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 25,000株（0.5%）再IN |
| 02/19 | （IR情報）16:00 株式会社NTTデータとの業務提携に関するお知らせ |
| 02/19 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) (公認会計士等による期中レビューの完了) |
| 02/19 | （IR情報）16:00 株式の売出し並びに親会社及びその他の関係会社の異動に関するお知らせ |
| 02/19 | （IR情報）16:00 SCSK Minoriソリューションズ株式会社との資本業務提携に関するお知らせ |
| 02/19 | （IR情報）16:00 カナデビア株式会社との資本業務提携に関するお知らせ |
| 02/19 | （IR情報）16:00 株式会社フォーカスシステムズとの資本業務提携に関するお知らせ |
| 02/19 | 3,405 | 3,440 | 3,370 | 3,440 | +1.03% | 17,500 | 170億4520万 | -8.02% |
| 02/19 | （空売り報告）Nomura International plc 24,500株（0.49%）-0.06%義務消失 |
| 02/18 | 3,430 | 3,460 | 3,405 | 3,405 | -1.02% | 21,500 | 168億7177万 | -9.32% |
| 02/17 | 3,515 | 3,515 | 3,435 | 3,440 | -2.13% | 23,500 | 170億4520万 | -8.7% |
| 02/16 | 3,550 | 3,550 | 3,490 | 3,515 | -0.14% | 21,500 | 174億1682万 | -6.99% |
| 02/13 | 3,680 | 3,685 | 3,520 | 3,520 | -4.22% | 31,900 | 174億4160万 | -7.05% |
| 02/13 | （空売り報告）Nomura International plc 27,500株（0.55%）再IN |
| 02/12 | 3,760 | 3,790 | 3,650 | 3,675 | -2.26% | 23,500 | 182億962万 | -3.19% |
| 02/10 | 3,530 | 3,775 | 3,530 | 3,760 | +6.97% | 68,100 | 186億3080万 | -1% |
| 02/10 | （空売り報告）Nomura International plc 19,400株（0.39%）-0.21%義務消失 |
| 02/09 | 3,660 | 3,660 | 3,500 | 3,515 | -2.36% | 42,700 | 174億1682万 | -7.43% |
| 02/09 | （空売り報告）Nomura International plc 29,900株（0.6%）+0.04% |
| 02/06 | 3,620 | 3,675 | 3,590 | 3,600 | -0.55% | 50,800 | 178億3800万 | -5.39% |
| 02/05 | 3,620 | 3,660 | 3,535 | 3,620 | +0.14% | 42,900 | 179億3710万 | -5.01% |
| 02/04 | 3,685 | 3,695 | 3,610 | 3,615 | -1.9% | 30,500 | 179億1232万 | -5.37% |
| 02/03 | 3,650 | 3,730 | 3,650 | 3,685 | +1.1% | 18,500 | 182億5917万 | -3.76% |
| 02/02 | 3,680 | 3,690 | 3,630 | 3,645 | -0.14% | 19,900 | 180億6097万 | -4.95% |
| 02/02 | （空売り報告）Nomura International plc 28,100株（0.56%）-0.05% |
| 01/30 | 3,710 | 3,720 | 3,610 | 3,650 | -1.75% | 48,000 | 180億8575万 | -5% |
| 01/30 | （空売り報告）Nomura International plc 30,400株（0.61%）+0.07% |
| 01/29 | 3,700 | 3,800 | 3,630 | 3,715 | -4.87% | 107,700 | 184億782万 | -3.51% |
| 01/28 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 01/28 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/28 | （IR情報）13:00 ＮＴＴデータ イントラマートと iGrafx、Autonomous Operations 領域での共同開発を開始 |
| 01/28 | 4,000 | 4,000 | 3,890 | 3,905 | -2.62% | 92,000 | 193億4927万 | +1.3% |
| 01/28 | （空売り報告）Nomura International plc 27,200株（0.54%）新規 |
| 01/27 | 3,990 | 4,010 | 3,945 | 4,010 | +0.5% | 27,400 | 198億6955万 | +4.1% |
| 01/26 | 3,975 | 4,030 | 3,950 | 3,990 | +0.38% | 22,800 | 197億7045万 | +3.77% |
| 01/23 | 3,930 | 4,000 | 3,930 | 3,975 | +1.53% | 16,800 | 196億9612万 | +3.54% |
| 01/22 | （IR情報）13:00 東海理化、「intra-mart」で仕入れ先350社とのサプライチェーンをデジタル化 社内外の業務プロセスを相互連携し効率化する基盤を構築 |
| 01/22 | 3,990 | 3,990 | 3,900 | 3,915 | -1.26% | 12,700 | 193億9882万 | +2.06% |
| 01/21 | 3,950 | 3,970 | 3,870 | 3,965 | -0.88% | 15,400 | 196億4657万 | +3.44% |
| 01/20 | 4,020 | 4,020 | 3,950 | 4,000 | 0% | 19,400 | 198億2000万 | +4.49% |
| 01/19 | 4,015 | 4,015 | 3,940 | 4,000 | +0.63% | 31,800 | 198億2000万 | +4.63% |
| 01/16 | （IR情報）10:30 ＮＴＴデータ イントラマート、Ｓｋｙとセールスパートナー契約を締結 生成AIなどの先進技術と高度な開発力を活かし、最適なDXソリューションを展開 |
| 01/16 | 3,995 | 4,020 | 3,910 | 3,975 | +0.25% | 39,800 | 196億9612万 | +4.06% |
| 01/15 | 3,885 | 3,970 | 3,845 | 3,965 | +3.66% | 41,500 | 196億4657万 | +3.82% |
| 01/14 | 3,740 | 3,845 | 3,735 | 3,825 | +2.96% | 40,600 | 189億5287万 | +0.21% |
| 01/13 | 3,735 | 3,755 | 3,680 | 3,715 | -0.13% | 22,500 | 184億782万 | -2.75% |
| 01/09 | 3,725 | 3,735 | 3,720 | 3,720 | +0.27% | 3,100 | 184億3260万 | -2.85% |
| 01/08 | 3,750 | 3,750 | 3,700 | 3,710 | -0.93% | 14,800 | 183億8305万 | -3.36% |
| 01/07 | 3,740 | 3,770 | 3,710 | 3,745 | +0.54% | 17,300 | 185億5647万 | -2.75% |
| 01/06 | 3,740 | 3,760 | 3,725 | 3,725 | -0.13% | 7,500 | 184億5737万 | -3.57% |
| 01/05 | 3,740 | 3,785 | 3,705 | 3,730 | +0.4% | 18,300 | 184億8215万 | -3.69% |
| 2025 |
| 12/30 | 3,770 | 3,770 | 3,705 | 3,715 | -1.46% | 17,700 | 184億782万 | -4.33% |
| 12/29 | 3,825 | 3,830 | 3,770 | 3,770 | -1.44% | 18,900 | 186億8035万 | -3.13% |
| 12/26 | 3,875 | 3,875 | 3,810 | 3,825 | -0.39% | 9,800 | 189億5287万 | -2.1% |
| 12/25 | 3,840 | 3,855 | 3,815 | 3,840 | 0% | 8,900 | 190億2720万 | -1.92% |
| 12/24 | 3,835 | 3,850 | 3,800 | 3,840 | +0.13% | 10,500 | 190億2720万 | -2.04% |
| 12/23 | 3,825 | 3,880 | 3,815 | 3,835 | +0.13% | 10,600 | 190億242万 | -2.27% |
| 12/22 | 3,865 | 3,885 | 3,830 | 3,830 | -0.26% | 4,400 | 189億7765万 | -2.64% |
| 12/19 | 3,830 | 3,880 | 3,825 | 3,840 | +0.26% | 5,900 | 190億2720万 | -2.56% |
| 12/18 | 3,845 | 3,890 | 3,830 | 3,830 | -0.26% | 8,800 | 189億7765万 | -3.01% |
| 12/17 | 3,865 | 3,875 | 3,830 | 3,840 | 0% | 6,000 | 190億2720万 | -2.98% |
| 12/16 | 3,900 | 3,900 | 3,840 | 3,840 | -1.54% | 8,100 | 190億2720万 | -3.15% |
| 12/15 | 3,855 | 3,910 | 3,850 | 3,900 | +1.3% | 7,300 | 193億2450万 | -1.86% |
| 12/12 | 3,845 | 3,885 | 3,840 | 3,850 | +0.52% | 6,300 | 190億7675万 | -3.29% |
| 12/11 | 3,895 | 3,895 | 3,825 | 3,830 | -1.54% | 11,100 | 189億7765万 | -3.82% |
| 12/10 | 3,950 | 3,960 | 3,880 | 3,890 | -0.77% | 7,300 | 192億7495万 | -2.26% |
| 12/09 | 3,935 | 3,935 | 3,885 | 3,920 | -0.63% | 7,300 | 194億2360万 | -1.28% |
| 12/08 | 3,920 | 3,965 | 3,920 | 3,945 | +0.51% | 7,700 | 195億4747万 | -0.38% |
| 12/05 | 3,875 | 3,965 | 3,835 | 3,925 | +0.77% | 14,600 | 194億4837万 | -0.53% |
| 12/04 | 3,950 | 3,970 | 3,895 | 3,895 | -1.02% | 18,600 | 192億9972万 | -1.09% |
| 12/03 | 3,960 | 3,975 | 3,930 | 3,935 | -0.63% | 7,600 | 194億9792万 | 0% |
| 12/02 | 4,025 | 4,035 | 3,940 | 3,960 | -1.49% | 16,700 | 196億2180万 | +0.69% |
| 12/01 | 4,040 | 4,050 | 3,995 | 4,020 | -0.5% | 16,300 | 199億1910万 | +2.39% |
| 11/28 | 3,990 | 4,040 | 3,990 | 4,040 | +1.25% | 7,600 | 200億1820万 | +3.09% |
| 11/27 | 3,995 | 4,015 | 3,955 | 3,990 | +0.38% | 8,100 | 197億7045万 | +1.99% |
| 11/26 | 3,985 | 4,030 | 3,965 | 3,975 | +0.89% | 9,800 | 196億9612万 | +1.9% |
| 11/25 | 4,155 | 4,155 | 3,900 | 3,940 | -4.95% | 29,100 | 195億2270万 | +1.31% |
| 11/21 | 3,985 | 4,200 | 3,985 | 4,145 | +3.37% | 55,800 | 205億3847万 | +6.94% |
| 11/20 | 3,975 | 4,055 | 3,970 | 4,010 | +1.01% | 19,000 | 198億6955万 | +3.99% |
| 11/19 | 3,955 | 3,980 | 3,885 | 3,970 | +0.38% | 12,700 | 196億7135万 | +3.3% |
| 11/18 | 4,070 | 4,070 | 3,955 | 3,955 | -2.94% | 9,900 | 195億9702万 | +3.34% |
| 11/17 | 4,070 | 4,075 | 3,965 | 4,075 | +1.88% | 10,800 | 201億9162万 | +6.7% |
| 11/14 | 4,015 | 4,050 | 3,965 | 4,000 | -1.11% | 16,000 | 198億2000万 | +4.99% |
| 11/13 | 4,030 | 4,080 | 4,010 | 4,045 | 0% | 31,100 | 200億4297万 | +6.31% |
| 11/12 | 4,010 | 4,100 | 4,010 | 4,045 | +0.37% | 32,200 | 200億4297万 | +6.59% |
| 11/11 | 4,125 | 4,140 | 4,005 | 4,030 | -0.62% | 20,100 | 199億6865万 | +6.44% |
| 11/10 | 4,095 | 4,150 | 3,985 | 4,055 | -0.61% | 38,500 | 200億9252万 | +7.45% |
| 11/07 | 3,950 | 4,080 | 3,910 | 4,080 | +5.02% | 56,300 | 202億1640万 | +8.37% |
| 11/06 | 3,825 | 3,910 | 3,730 | 3,885 | +3.32% | 44,900 | 192億5017万 | +3.43% |
| 11/05 | 3,605 | 3,835 | 3,585 | 3,760 | +2.59% | 42,100 | 186億3080万 | +0.16% |
| 11/04 | 3,685 | 3,780 | 3,600 | 3,665 | +0.14% | 35,200 | 181億6007万 | -2.5% |
| 10/31 | 3,560 | 3,670 | 3,540 | 3,660 | +1.95% | 37,200 | 181億3530万 | -2.87% |
| 10/30 | 3,810 | 3,810 | 3,535 | 3,590 | -3.62% | 117,900 | 177億8845万 | -4.88% |
| 10/29 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/29 | 3,855 | 3,855 | 3,630 | 3,725 | -2.74% | 103,400 | 184億5737万 | -1.64% |
| 10/28 | 3,920 | 3,935 | 3,820 | 3,830 | -1.29% | 21,700 | 189億7765万 | +1% |
| 10/27 | 3,820 | 3,900 | 3,820 | 3,880 | +2.51% | 23,200 | 192億2540万 | +2.24% |
| 10/24 | 3,860 | 3,860 | 3,780 | 3,785 | -1.69% | 10,700 | 187億5467万 | -0.37% |
| 10/23 | 3,840 | 3,855 | 3,780 | 3,850 | 0% | 9,300 | 190億7675万 | +1.4% |
| 10/22 | 3,745 | 3,930 | 3,745 | 3,850 | +3.49% | 24,400 | 190億7675万 | +1.5% |
| 10/21 | 3,730 | 3,760 | 3,655 | 3,720 | +1.5% | 15,600 | 184億3260万 | -1.92% |
| 10/20 | 3,685 | 3,735 | 3,650 | 3,665 | +1.1% | 9,100 | 181億6007万 | -3.5% |
| 10/17 | 3,645 | 3,660 | 3,615 | 3,625 | -0.82% | 6,400 | 179億6187万 | -4.68% |
| 10/16 | 3,720 | 3,730 | 3,640 | 3,655 | -0.68% | 9,800 | 181億1052万 | -4.04% |
| 10/15 | 3,570 | 3,690 | 3,570 | 3,680 | +3.08% | 14,200 | 182億3440万 | -3.49% |
| 10/14 | 3,690 | 3,715 | 3,545 | 3,570 | -5.05% | 28,700 | 176億8935万 | -6.4% |
| 10/10 | 3,810 | 3,815 | 3,730 | 3,760 | -2.34% | 9,200 | 186億3080万 | -1.52% |
| 10/09 | 3,870 | 3,905 | 3,830 | 3,850 | -0.52% | 6,300 | 190億7675万 | +0.92% |
| 10/08 | 3,870 | 3,895 | 3,800 | 3,870 | +1.84% | 16,100 | 191億7585万 | +1.49% |
| 10/07 | 3,845 | 3,845 | 3,725 | 3,800 | -0.13% | 8,600 | 188億2900万 | -0.31% |
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。
