| 2026 |
| 07/31 | 285 | 286 | 282 | 284 | +0.71% | 14,300 | 29億7035万 | -3.73% |
| 07/30 | 283 | 285 | 282 | 282 | 0% | 39,200 | 29億4943万 | -4.41% |
| 07/29 | 292 | 292 | 280 | 282 | -3.42% | 54,700 | 29億4943万 | -4.41% |
| 07/29 | （空売り報告）モルガン・スタンレーMUFG証券 65,851株（0.62%）+0.03% |
| 07/28 | 291 | 292 | 288 | 292 | -0.34% | 12,400 | 30億5402万 | -1.35% |
| 07/27 | 290 | 295 | 288 | 293 | +0.69% | 24,400 | 30億6448万 | -1.01% |
| 07/27 | （空売り報告）モルガン・スタンレーMUFG証券 61,851株（0.59%）-0.02% |
| 07/24 | 301 | 301 | 289 | 291 | -3.32% | 51,100 | 30億4356万 | -1.36% |
| 07/24 | （空売り報告）Barclays Capital Securities Ltd 66,700株（0.63%）+0.06% |
| 07/23 | 312 | 312 | 300 | 301 | +1.69% | 57,100 | 31億4815万 | +1.69% |
| 07/22 | （IR情報）12:30 ユビキタスAI、SDV開発を強力に支援するSILSツールのロードマップを発表 |
| 07/22 | 294 | 300 | 290 | 296 | +1.72% | 24,600 | 30億9586万 | 0% |
| 07/21 | 287 | 292 | 285 | 291 | +1.04% | 24,100 | 30億4356万 | -1.36% |
| 07/17 | 297 | 297 | 286 | 288 | -3.03% | 81,200 | 30億1219万 | -2.7% |
| 07/17 | （空売り報告）モルガン・スタンレーMUFG証券 64,251株（0.61%）+0.02% |
| 07/16 | 295 | 304 | 295 | 297 | -1.33% | 31,300 | 31億632万 | +0.34% |
| 07/15 | 309 | 310 | 300 | 301 | -2.27% | 53,400 | 31億4815万 | +1.69% |
| 07/15 | （空売り報告）モルガン・スタンレーMUFG証券 62,751株（0.59%）-0.09% |
| 07/15 | （空売り報告）Barclays Capital Securities Ltd 60,500株（0.57%）-0.04% |
| 07/14 | 305 | 309 | 301 | 308 | +0.65% | 37,700 | 32億2137万 | +4.05% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 63,800株（0.61%）+0.03% |
| 07/13 | 302 | 309 | 302 | 306 | +1.32% | 48,900 | 32億45万 | +3.03% |
| 07/13 | （空売り報告）Barclays Capital Securities Ltd 61,700株（0.58%）-0.05% |
| 07/10 | 294 | 305 | 294 | 302 | +3.07% | 38,800 | 31億5861万 | +1% |
| 07/10 | （空売り報告）Barclays Capital Securities Ltd 66,200株（0.63%）-0.13% |
| 07/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 60,746株（0.58%）-0.02% |
| 07/09 | 294 | 295 | 292 | 293 | -0.34% | 17,700 | 30億6448万 | -2.98% |
| 07/08 | 299 | 299 | 294 | 294 | -1.01% | 23,800 | 30億7494万 | -3.61% |
| 07/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 63,046株（0.6%）+0.01% |
| 07/07 | 302 | 303 | 297 | 297 | -2.3% | 26,300 | 31億632万 | -3.88% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 79,800株（0.76%）+0.07% |
| 07/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 62,446株（0.59%）-0.01% |
| 07/06 | 305 | 306 | 298 | 304 | +0.66% | 35,100 | 31億7953万 | -2.25% |
| 07/03 | 303 | 303 | 295 | 302 | +0.67% | 34,000 | 31億5861万 | -4.13% |
| 07/03 | （空売り報告）モルガン・スタンレーMUFG証券 72,151株（0.68%）-0.04% |
| 07/02 | 302 | 304 | 298 | 300 | +0.67% | 41,100 | 31億3770万 | -5.66% |
| 07/01 | 294 | 300 | 294 | 298 | 0% | 35,700 | 31億1678万 | -6.58% |
| 07/01 | （空売り報告）Barclays Capital Securities Ltd 73,200株（0.69%）-0.05% |
| 06/30 | 294 | 300 | 290 | 298 | +1.71% | 49,700 | 31億1678万 | -7.45% |
| 06/29 | 290 | 295 | 287 | 293 | +2.81% | 33,700 | 30億6448万 | -9.85% |
| 06/26 | 286 | 286 | 282 | 285 | -0.7% | 60,700 | 29億8081万 | -13.11% |
| 06/25 | 292 | 293 | 286 | 287 | 0% | 46,300 | 30億173万 | -13.55% |
| 06/25 | （空売り報告）Barclays Capital Securities Ltd 78,039株（0.74%）+0.1% |
| 06/24 | 284 | 292 | 284 | 287 | +0.7% | 23,000 | 30億173万 | -14.07% |
| 06/23 | 301 | 302 | 285 | 285 | -3.06% | 128,000 | 29億8081万 | -15.43% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 67,539株（0.64%）+0.08% |
| 06/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 63,146株（0.6%）+0.07% |
| 06/22 | 290 | 299 | 286 | 294 | +1.73% | 67,800 | 30億7494万 | -13.27% |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 59,439株（0.56%）-0.07% |
| 06/19 | 304 | 304 | 287 | 289 | -4.3% | 75,000 | 30億2265万 | -15.25% |
| 06/19 | （空売り報告）モルガン・スタンレーMUFG証券 76,051株（0.72%）+0.03% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 66,439株（0.63%）+0.12% |
| 06/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 55,546株（0.53%）再IN |
| 06/18 | 298 | 305 | 297 | 302 | +1.68% | 54,200 | 31億5861万 | -11.95% |
| 06/18 | （空売り報告）モルガン・スタンレーMUFG証券 72,651株（0.69%）-0.08% |
| 06/18 | （空売り報告）Barclays Capital Securities Ltd 54,039株（0.51%）再IN |
| 06/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 51,946株（0.49%）-0.01%義務消失 |
| 06/17 | （IR情報）12:30 ユビキタスAI、『エッジセキュリティ3.0』構想を提唱し、組込み機器の価値創出を支える次世代セキュリティ設計を推進 |
| 06/17 | 290 | 304 | 287 | 297 | +3.13% | 97,000 | 31億632万 | -13.91% |
| 06/16 | 294 | 294 | 285 | 288 | -2.04% | 66,400 | 30億1219万 | -16.76% |
| 06/15 | 304 | 304 | 280 | 294 | -1.01% | 271,000 | 30億7494万 | -15.76% |
| 06/15 | （空売り報告）Barclays Capital Securities Ltd 52,200株（0.49%）-0.22%義務消失 |
| 06/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,346株（0.5%）-0.16% |
| 06/12 | 316 | 316 | 296 | 297 | -1% | 114,500 | 31億632万 | -15.38% |
| 06/12 | （空売り報告）Barclays Capital Securities Ltd 74,400株（0.71%）+0.14% |
| 06/11 | 303 | 305 | 295 | 300 | -3.54% | 172,300 | 31億3770万 | -14.77% |
| 06/11 | （空売り報告）Barclays Capital Securities Ltd 60,100株（0.57%）再IN |
| 06/10 | 331 | 331 | 307 | 311 | -6.89% | 315,100 | 32億5274万 | -12.15% |
| 06/10 | （空売り報告）モルガン・スタンレーMUFG証券 81,151株（0.77%）+0.1% |
| 06/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 69,746株（0.66%）-0.08% |
| 06/09 | 350 | 352 | 332 | 334 | -2.62% | 146,600 | 34億9330万 | -5.92% |
| 06/09 | （空売り報告）モルガン・スタンレーMUFG証券 70,551株（0.67%）+0.08% |
| 06/08 | 370 | 370 | 343 | 343 | -11.14% | 216,000 | 35億8743万 | -3.11% |
| 06/08 | （空売り報告）モルガン・スタンレーMUFG証券 62,551株（0.59%）-0.06% |
| 06/05 | 375 | 406 | 369 | 386 | +4.89% | 297,100 | 40億3717万 | +9.04% |
| 06/05 | （空売り報告）JPM Securities Japan Co Ltd. 50,603株（0.48%）-0.02%義務消失 |
| 06/04 | 378 | 378 | 368 | 368 | -2.13% | 77,400 | 38億4891万 | +4.84% |
| 06/03 | 378 | 385 | 361 | 376 | +3.87% | 177,700 | 39億3258万 | +7.43% |
| 06/02 | 389 | 389 | 354 | 362 | -7.65% | 253,900 | 37億8615万 | +4.02% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 68,651株（0.65%）-0.11% |
| 06/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 77,446株（0.74%）-0.07% |
| 06/01 | 404 | 409 | 381 | 392 | +3.16% | 345,200 | 40億9992万 | +12.97% |
| 06/01 | （空売り報告）モルガン・スタンレーMUFG証券 79,551株（0.76%）+0.09% |
| 06/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 85,646株（0.81%）+0.05% |
| 05/29 | 343 | 395 | 343 | 380 | +11.44% | 638,400 | 39億7442万 | +10.14% |
| 05/29 | （空売り報告）JPM Securities Japan Co Ltd. 52,503株（0.5%）再IN |
| 05/29 | （空売り報告）モルガン・スタンレーMUFG証券 70,651株（0.67%）+0.15% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 80,446株（0.76%）-0.04% |
| 05/28 | 349 | 352 | 340 | 341 | -3.67% | 89,300 | 35億6651万 | -0.58% |
| 05/27 | 367 | 370 | 353 | 354 | -3.8% | 101,800 | 37億248万 | +3.21% |
| 05/26 | 377 | 379 | 366 | 368 | -2.39% | 90,800 | 38億4891万 | +7.29% |
| 05/26 | （空売り報告）JPM Securities Japan Co Ltd. 51,203株（0.48%）-0.02%義務消失 |
| 05/25 | 388 | 399 | 372 | 377 | -0.26% | 348,600 | 39億4304万 | +10.23% |
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 55,051株（0.52%）再IN |
| 05/22 | 354 | 385 | 345 | 378 | +9.88% | 326,300 | 39億5350万 | +11.18% |
| 05/21 | 333 | 344 | 329 | 344 | -3.64% | 171,800 | 35億9789万 | +1.78% |
| 05/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,346株（0.8%）+0.01% |
| 05/20 | （IR情報）16:00 連結業績予想と実績値との差異、法人税等調整額の計上及び個別業績の前期実績との差異に関するお知らせ |
| 05/20 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/20 | 353 | 371 | 347 | 357 | +1.13% | 220,500 | 37億3386万 | +5.93% |
| 05/20 | （空売り報告）JPM Securities Japan Co Ltd. 52,803株（0.5%）再IN |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 83,346株（0.79%）-0.06% |
| 05/19 | 341 | 353 | 339 | 353 | +4.13% | 68,100 | 36億9202万 | +4.75% |
| 05/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,446株（0.85%）-0.14% |
| 05/18 | 335 | 340 | 329 | 339 | -0.88% | 56,000 | 35億4560万 | +0.89% |
| 05/15 | 338 | 343 | 336 | 342 | +1.18% | 18,700 | 35億7697万 | +1.79% |
| 05/14 | 340 | 348 | 336 | 338 | -0.59% | 43,100 | 35億3514万 | +0.9% |
| 05/13 | 338 | 345 | 337 | 340 | -0.58% | 22,700 | 35億5606万 | +1.49% |
| 05/12 | （IR情報）12:30 ユビキタスAIが量子フォーラムに加盟 |
| 05/12 | 350 | 350 | 342 | 342 | -0.58% | 37,600 | 35億7697万 | +2.4% |
| 05/11 | 339 | 344 | 338 | 344 | +0.88% | 37,400 | 35億9789万 | +2.99% |
| 05/08 | 335 | 347 | 335 | 341 | +1.79% | 48,700 | 35億6651万 | +2.4% |
| 05/07 | 332 | 339 | 331 | 335 | +1.21% | 41,200 | 35億376万 | +0.6% |
| 05/01 | 335 | 335 | 327 | 331 | +1.22% | 34,100 | 34億6192万 | -0.9% |
| 04/30 | 332 | 333 | 327 | 327 | -0.3% | 20,500 | 34億2009万 | -2.1% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 51,151株（0.48%）-0.03%義務消失 |
| 04/28 | 327 | 331 | 327 | 328 | +0.31% | 17,300 | 34億3055万 | -2.09% |
| 04/27 | 329 | 331 | 327 | 327 | -0.3% | 14,200 | 34億2009万 | -2.68% |
| 04/27 | （空売り報告）JPM Securities Japan Co Ltd. 51,803株（0.49%）-0.01%義務消失 |
| 04/24 | 332 | 334 | 327 | 328 | -1.2% | 19,400 | 34億3055万 | -2.38% |
| 04/23 | 334 | 337 | 330 | 332 | -0.9% | 26,300 | 34億7238万 | -1.48% |
| 04/23 | （空売り報告）モルガン・スタンレーMUFG証券 54,051株（0.51%）再IN |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 104,246株（0.99%）-0.01% |
| 04/22 | 339 | 339 | 334 | 335 | -1.18% | 12,300 | 35億376万 | -0.59% |
| 04/21 | 338 | 340 | 337 | 339 | +0.3% | 24,000 | 35億4560万 | +0.3% |
| 04/20 | 343 | 343 | 336 | 338 | -1.46% | 25,500 | 35億3514万 | 0% |
| 04/17 | 349 | 350 | 343 | 343 | -1.72% | 30,500 | 35億8743万 | +1.48% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 104,646株（1%）+0.05% |
| 04/16 | 350 | 360 | 345 | 349 | +2.05% | 77,200 | 36億5019万 | +2.95% |
| 04/15 | 334 | 342 | 334 | 342 | +3.95% | 54,800 | 35億7697万 | +0.88% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 100,346株（0.95%）-0.09% |
| 04/14 | 332 | 332 | 328 | 329 | +0.92% | 5,200 | 34億4101万 | -2.95% |
| 04/13 | 327 | 328 | 326 | 326 | -1.51% | 11,200 | 34億963万 | -4.12% |
| 04/10 | 336 | 337 | 331 | 331 | -2.36% | 17,600 | 34億6192万 | -2.93% |
| 04/09 | 338 | 339 | 330 | 339 | +0.59% | 28,800 | 35億4560万 | -0.88% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 109,346株（1.04%）-0.09% |
| 04/08 | 332 | 340 | 329 | 337 | +2.74% | 36,900 | 35億2468万 | -1.46% |
| 04/07 | 328 | 331 | 325 | 328 | +0.92% | 12,400 | 34億3055万 | -4.37% |
| 04/06 | 325 | 330 | 324 | 325 | -1.22% | 63,900 | 33億9917万 | -5.8% |
| 04/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 119,146株（1.13%）+0.13% |
| 04/03 | 328 | 336 | 326 | 329 | +0.3% | 28,900 | 34億4101万 | -5.19% |
| 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 | （空売り報告）Nomura International plc 50,825株（0.48%）-0.14%義務消失 |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 78,046株（0.74%）-0.06% |
| 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% |
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。
