| 2026 |
| 04/02 | 335 | 336 | 328 | 328 | -1.8% | 24,600 | 34億3055万 | -5.75% |
| 04/01 | 335 | 337 | 330 | 334 | +1.83% | 34,800 | 34億9330万 | -4.3% |
| 03/31 | 332 | 335 | 326 | 328 | -0.61% | 46,900 | 34億3055万 | -6.29% |
| 03/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 104,846株（1%）+0.1% |
| 03/30 | 333 | 340 | 325 | 330 | -7.04% | 102,400 | 34億5147万 | -5.98% |
| 03/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 94,746株（0.9%）+0.1% |
| 03/27 | （IR情報）15:30 2026年3月期連結業績予想の修正および営業外収益、特別損失(連結・個別)ならびに法人税等調整額(損)の計上見込みに関するお知らせ |
| 03/27 | 353 | 356 | 349 | 355 | +2.31% | 42,900 | 37億1294万 | +0.57% |
| 03/26 | 347 | 351 | 344 | 347 | -0.57% | 43,200 | 36億2927万 | -1.7% |
| 03/26 | （空売り報告）JPM Securities Japan Co Ltd. 52,303株（0.5%）再IN |
| 03/25 | 350 | 357 | 348 | 349 | +2.05% | 36,500 | 36億5019万 | -1.41% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,146株（0.8%）+0.03% |
| 03/24 | 342 | 345 | 339 | 342 | +3.32% | 40,500 | 35億7697万 | -3.66% |
| 03/23 | 342 | 343 | 321 | 331 | -5.43% | 173,500 | 34億6192万 | -7.02% |
| 03/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 81,146株（0.77%）-0.04% |
| 03/19 | 354 | 365 | 346 | 350 | -0.85% | 85,600 | 36億6065万 | -2.51% |
| 03/18 | 347 | 354 | 347 | 353 | +2.02% | 31,000 | 36億9202万 | -1.94% |
| 03/17 | 349 | 350 | 344 | 346 | 0% | 23,700 | 36億1881万 | -4.16% |
| 03/16 | 344 | 349 | 343 | 346 | +0.29% | 20,000 | 36億1881万 | -4.68% |
| 03/13 | 347 | 350 | 343 | 345 | -0.58% | 26,900 | 36億835万 | -5.22% |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,946株（0.81%）+0.07% |
| 03/12 | 354 | 354 | 346 | 347 | -1.98% | 43,300 | 36億2927万 | -5.19% |
| 03/11 | 354 | 360 | 353 | 354 | +0.28% | 23,900 | 37億248万 | -3.54% |
| 03/10 | 346 | 356 | 344 | 353 | +2.62% | 28,700 | 36億9202万 | -4.08% |
| 03/09 | 349 | 349 | 336 | 344 | -4.18% | 98,300 | 35億9789万 | -6.78% |
| 03/06 | 356 | 366 | 352 | 359 | 0% | 49,600 | 37億5478万 | -2.97% |
| 03/05 | 352 | 360 | 352 | 359 | +6.21% | 77,400 | 37億5478万 | -3.49% |
| 03/05 | （空売り報告）Nomura International plc 50,825株（0.48%）-0.14%義務消失 |
| 03/04 | 342 | 346 | 327 | 338 | -3.43% | 234,000 | 35億3514万 | -9.38% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 78,046株（0.74%）-0.06% |
| 03/03 | 371 | 371 | 350 | 350 | -6.42% | 154,100 | 36億6065万 | -6.67% |
| 03/03 | （空売り報告）Nomura International plc 65,117株（0.62%）+0.07% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 83,746株（0.8%）+0.08% |
| 03/02 | 371 | 378 | 369 | 374 | -0.8% | 74,100 | 39億1166万 | -1.06% |
| 02/27 | 372 | 386 | 372 | 377 | +3.01% | 132,700 | 39億4304万 | -0.53% |
| 02/27 | （空売り報告）Nomura International plc 57,867株（0.55%）-0.18% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 76,346株（0.72%）+0.22% |
| 02/26 | 358 | 371 | 357 | 366 | +2.52% | 81,500 | 38億2799万 | -3.68% |
| 02/26 | （空売り報告）Nomura International plc 76,466株（0.73%）-0.1% |
| 02/25 | 356 | 366 | 355 | 357 | +1.42% | 102,400 | 37億3386万 | -6.54% |
| 02/25 | （空売り報告）Nomura International plc 87,683株（0.83%）-0.08% |
| 02/24 | 355 | 357 | 349 | 352 | -1.68% | 80,700 | 36億8156万 | -8.57% |
| 02/20 | 365 | 394 | 353 | 358 | -1.92% | 780,300 | 37億4432万 | -7.73% |
| 02/20 | （空売り報告）Nomura International plc 95,466株（0.91%）再IN |
| 02/19 | 377 | 377 | 365 | 365 | -2.14% | 53,800 | 38億1753万 | -6.41% |
| 02/18 | 370 | 379 | 367 | 373 | +1.08% | 69,800 | 39億120万 | -4.6% |
| 02/17 | 369 | 374 | 363 | 369 | -0.27% | 70,900 | 38億5937万 | -5.63% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,546株（0.5%）再IN |
| 02/16 | 368 | 371 | 357 | 370 | -0.54% | 91,300 | 38億6983万 | -5.61% |
| 02/13 | （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) |
| 02/13 | 388 | 388 | 371 | 372 | -4.12% | 182,400 | 38億9074万 | -5.1% |
| 02/12 | 390 | 395 | 386 | 388 | -1.27% | 83,700 | 40億5809万 | -1.27% |
| 02/10 | （IR情報）12:30 組込みLinux/Androidの高速起動ソリューション 「Ubiquitous QuickBoot」が累計出荷数 1億本を突破 |
| 02/10 | 380 | 393 | 378 | 393 | +3.15% | 90,800 | 41億1038万 | 0% |
| 02/09 | 388 | 390 | 381 | 381 | 0% | 42,700 | 39億8487万 | -3.05% |
| 02/06 | 386 | 386 | 373 | 381 | -1.3% | 66,000 | 39億8487万 | -2.81% |
| 02/05 | 374 | 388 | 373 | 386 | +3.21% | 76,800 | 40億3717万 | -1.28% |
| 02/04 | 375 | 376 | 369 | 374 | -1.06% | 58,400 | 39億1166万 | -4.35% |
| 02/03 | 382 | 383 | 375 | 378 | -0.26% | 56,700 | 39億5350万 | -3.08% |
| 02/02 | 380 | 390 | 378 | 379 | +0.26% | 70,700 | 39億6396万 | -2.82% |
| 01/30 | 384 | 384 | 376 | 378 | -1.56% | 83,500 | 39億5350万 | -2.83% |
| 01/29 | 392 | 392 | 380 | 384 | -2.29% | 54,600 | 40億1625万 | -1.03% |
| 01/28 | （IR情報）12:30 人的資本経営コンソーシアムに参画 － 自社の中長期的な成長に資する人材戦略の策定、実践を目指す － |
| 01/28 | 388 | 395 | 384 | 393 | +1.03% | 73,800 | 41億1038万 | +1.55% |
| 01/27 | 399 | 399 | 389 | 389 | -2.51% | 67,500 | 40億6855万 | +0.78% |
| 01/26 | 409 | 409 | 399 | 399 | -3.16% | 61,600 | 41億7314万 | +3.64% |
| 01/23 | 408 | 413 | 403 | 412 | +1.73% | 51,000 | 43億910万 | +7.57% |
| 01/22 | 409 | 410 | 403 | 405 | -0.25% | 55,400 | 42億3589万 | +6.3% |
| 01/21 | 402 | 408 | 397 | 406 | -0.98% | 95,000 | 42億4635万 | +6.84% |
| 01/20 | 415 | 417 | 408 | 410 | -2.61% | 89,000 | 42億8819万 | +8.47% |
| 01/19 | 425 | 425 | 414 | 421 | -0.94% | 102,600 | 44億323万 | +11.67% |
| 01/16 | 449 | 455 | 418 | 425 | +3.91% | 660,700 | 44億4507万 | +13.33% |
| 01/15 | 386 | 411 | 385 | 409 | +5.41% | 164,000 | 42億7773万 | +9.36% |
| 01/14 | （IR情報）12:30 経済産業省「情報セキュリティサービス基準」 適合事業者として公式リストに掲載 |
| 01/14 | 390 | 397 | 386 | 388 | -0.26% | 95,600 | 40億5809万 | +4.02% |
| 01/13 | 393 | 395 | 386 | 389 | +1.04% | 121,400 | 40億6855万 | +4.01% |
| 01/09 | 386 | 390 | 383 | 385 | -0.52% | 33,100 | 40億2671万 | +2.94% |
| 01/08 | 392 | 396 | 387 | 387 | -1.28% | 37,500 | 40億4763万 | +3.48% |
| 01/07 | 390 | 397 | 386 | 392 | +1.55% | 88,300 | 40億9992万 | +4.53% |
| 01/06 | 380 | 388 | 378 | 386 | +2.39% | 76,600 | 40億3717万 | +2.66% |
| 01/05 | 369 | 379 | 364 | 377 | +3.86% | 68,600 | 39億4304万 | +0.27% |
| 2025 |
| 12/30 | 375 | 375 | 363 | 363 | -1.89% | 39,900 | 37億9661万 | -3.46% |
| 12/29 | 365 | 373 | 364 | 370 | +1.65% | 55,400 | 38億6983万 | -1.6% |
| 12/26 | 370 | 375 | 364 | 364 | -1.62% | 79,400 | 38億707万 | -3.45% |
| 12/25 | 361 | 371 | 361 | 370 | +2.21% | 121,100 | 38億6983万 | -2.12% |
| 12/24 | 365 | 371 | 361 | 362 | -0.28% | 87,500 | 37億8615万 | -4.23% |
| 12/23 | 359 | 369 | 359 | 363 | +1.68% | 93,200 | 37億9661万 | -4.22% |
| 12/22 | 362 | 366 | 357 | 357 | -0.83% | 75,400 | 37億3386万 | -6.05% |
| 12/19 | 357 | 364 | 357 | 360 | +0.56% | 45,700 | 37億6524万 | -5.76% |
| 12/18 | 356 | 359 | 355 | 358 | 0% | 41,300 | 37億4432万 | -6.77% |
| 12/17 | 359 | 359 | 355 | 358 | 0% | 87,500 | 37億4432万 | -8.21% |
| 12/16 | 367 | 367 | 358 | 358 | -2.45% | 74,200 | 37億4432万 | -8.91% |
| 12/15 | 360 | 367 | 359 | 367 | +0.82% | 52,500 | 38億3845万 | -6.38% |
| 12/12 | 363 | 370 | 361 | 364 | +0.28% | 83,600 | 38億707万 | -6.91% |
| 12/11 | 377 | 377 | 363 | 363 | -4.22% | 142,800 | 37億9661万 | -6.92% |
| 12/10 | 387 | 392 | 376 | 379 | -2.07% | 120,600 | 39億6396万 | -2.57% |
| 12/09 | 393 | 393 | 386 | 387 | -2.03% | 25,800 | 40億4763万 | -0.26% |
| 12/08 | 392 | 395 | 386 | 395 | +1.8% | 59,200 | 41億3130万 | +2.33% |
| 12/05 | 394 | 399 | 385 | 388 | -2.27% | 99,400 | 40億5809万 | +1.04% |
| 12/04 | 394 | 404 | 391 | 397 | 0% | 102,200 | 41億5222万 | +3.93% |
| 12/03 | 400 | 415 | 393 | 397 | -0.75% | 153,300 | 41億5222万 | +4.47% |
| 12/02 | 400 | 408 | 391 | 400 | -0.74% | 132,700 | 41億8360万 | +5.54% |
| 12/01 | 403 | 422 | 400 | 403 | -0.98% | 170,200 | 42億1497万 | +6.9% |
| 11/28 | 382 | 408 | 382 | 407 | +6.27% | 234,300 | 42億5681万 | +8.53% |
| 11/27 | 382 | 384 | 378 | 383 | +0.26% | 74,000 | 40億579万 | +2.68% |
| 11/26 | 383 | 384 | 372 | 382 | +1.33% | 125,500 | 39億9533万 | +2.69% |
| 11/25 | 388 | 390 | 376 | 377 | -1.31% | 142,000 | 39億4304万 | +1.62% |
| 11/25 | （空売り報告）JPM Securities Japan Co Ltd. 51,303株（0.49%）-0.03%義務消失 |
| 11/21 | 375 | 385 | 372 | 382 | -0.26% | 92,800 | 39億9533万 | +3.24% |
| 11/20 | （IR情報）16:00 資金の借入に関するお知らせ |
| 11/20 | 383 | 387 | 375 | 383 | +0.79% | 123,500 | 40億579万 | +3.79% |
| 11/20 | （空売り報告）モルガン・スタンレーMUFG証券 50,051株（0.47%）-0.04%義務消失 |
| 11/19 | 400 | 419 | 374 | 380 | -3.06% | 456,000 | 39億7442万 | +3.26% |
| 11/19 | （空売り報告）モルガン・スタンレーMUFG証券 53,351株（0.51%）再IN |
| 11/18 | 384 | 415 | 374 | 392 | +1.82% | 663,800 | 40億9992万 | +7.1% |
| 11/18 | （空売り報告）JPM Securities Japan Co Ltd. 54,503株（0.52%）再IN |
| 11/17 | 385 | 409 | 380 | 385 | -5.17% | 356,200 | 40億2671万 | +5.77% |
| 11/17 | （空売り報告）JPM Securities Japan Co Ltd. 50,303株（0.48%）-0.02%義務消失 |
| 11/14 | （IR情報）15:30 営業外費用(支払手数料)の計上に関するお知らせ |
| 11/14 | （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) |
| 11/14 | 409 | 428 | 402 | 406 | -3.33% | 451,100 | 42億4635万 | +11.54% |
| 11/13 | 503 | 507 | 415 | 420 | -16.5% | 2,168,200 | 43億9278万 | +16.02% |
| 11/13 | （空売り報告）JPM Securities Japan Co Ltd. 53,203株（0.5%）再IN |
| 11/12 | 503 | 503 | 472 | 503 | +18.91% | 2,111,700 | 52億6087万 | +39.34% |
| 11/11 | （IR情報）12:00 IoT製品のセキュリティを高める耐量子暗号への対応を低価格マイコンで実現 |
| 11/11 | 343 | 423 | 342 | 423 | +23.32% | 199,900 | 44億2415万 | +18.82% |
| 11/10 | 340 | 348 | 340 | 343 | +0.88% | 37,300 | 35億8743万 | -2.83% |
| 11/07 | 339 | 343 | 338 | 340 | -0.29% | 44,500 | 35億5606万 | -3.68% |
| 11/06 | 341 | 343 | 337 | 341 | +0.29% | 27,200 | 35億6651万 | -3.4% |
| 11/05 | 342 | 342 | 325 | 340 | -0.58% | 74,900 | 35億5606万 | -3.95% |
| 11/04 | 350 | 350 | 340 | 342 | -1.16% | 52,100 | 35億7697万 | -3.39% |
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。
