| 2026 |
| 10/02 | 337 | 337 | 328 | 328 | -0.3% | 36,100 | - | +6.49% |
| 10/01 | 331 | 335 | 324 | 329 | 0% | 30,500 | - | +7.17% |
| 09/30 | 320 | 331 | 317 | 329 | +2.81% | 20,800 | - | +7.52% |
| 09/29 | 319 | 320 | 316 | 320 | -0.62% | 12,600 | - | +4.92% |
| 09/29 | （空売り報告）BNP Paribas Financial Markets SNC 50,700株（0.48%）-0.05%義務消失 |
| 09/28 | 323 | 324 | 318 | 322 | +0.31% | 23,300 | - | +5.92% |
| 09/25 | 317 | 322 | 313 | 321 | +1.58% | 30,100 | - | +5.94% |
| 09/24 | 318 | 318 | 314 | 316 | +0.64% | 23,700 | - | +4.64% |
| 09/18 | 306 | 314 | 306 | 314 | +2.95% | 29,700 | - | +4.32% |
| 09/17 | 305 | 309 | 301 | 305 | 0% | 28,700 | - | +1.67% |
| 09/16 | （IR情報）12:30 ユビキタスAI、IoT製品向け耐量子暗号技術をセキュリティソリューション「Ubiquitous Securus」へ統合、2027年度の製品化に向け開発を加速 |
| 09/16 | 304 | 323 | 300 | 305 | +0.33% | 108,000 | - | +1.67% |
| 09/15 | 304 | 310 | 302 | 304 | -0.33% | 25,100 | - | +1.33% |
| 09/15 | （空売り報告）JPM Securities Japan Co Ltd. 48,903株（0.46%）-0.08%義務消失 |
| 09/14 | 311 | 312 | 305 | 305 | -1.29% | 24,500 | - | +2.01% |
| 09/11 | 309 | 312 | 306 | 309 | -0.32% | 18,800 | - | +3.34% |
| 09/10 | 300 | 310 | 297 | 310 | +2.31% | 27,300 | - | +4.03% |
| 09/10 | （空売り報告）JPM Securities Japan Co Ltd. 56,803株（0.54%）再IN |
| 09/09 | 301 | 306 | 300 | 303 | +0.66% | 25,500 | - | +2.02% |
| 09/08 | 299 | 303 | 297 | 301 | +0.33% | 22,900 | - | +1.35% |
| 09/07 | 301 | 304 | 298 | 300 | -0.33% | 24,100 | - | +1.35% |
| 09/04 | 304 | 305 | 299 | 301 | -0.33% | 25,000 | - | +1.69% |
| 09/03 | 298 | 305 | 298 | 302 | +1% | 18,900 | - | +2.37% |
| 09/02 | 298 | 301 | 291 | 299 | -0.99% | 22,600 | - | +1.7% |
| 09/01 | 297 | 302 | 297 | 302 | +1.68% | 18,900 | - | +2.72% |
| 08/31 | 294 | 299 | 294 | 297 | +1.02% | 17,500 | - | +1.02% |
| 08/28 | 294 | 297 | 294 | 294 | -0.34% | 9,500 | - | +0.34% |
| 08/27 | 297 | 297 | 294 | 295 | +0.34% | 5,900 | - | +0.34% |
| 08/26 | 298 | 298 | 291 | 294 | -1.34% | 24,400 | - | 0% |
| 08/25 | 299 | 299 | 296 | 298 | 0% | 6,300 | - | +1.71% |
| 08/24 | 300 | 300 | 297 | 298 | -0.67% | 5,900 | - | +1.71% |
| 08/21 | 298 | 300 | 298 | 300 | +0.67% | 11,200 | - | +2.39% |
| 08/20 | 295 | 301 | 294 | 298 | +1.71% | 14,000 | - | +1.71% |
| 08/19 | 300 | 300 | 291 | 293 | -2.33% | 31,400 | - | 0% |
| 08/18 | 300 | 302 | 298 | 300 | 0% | 22,300 | - | +2.04% |
| 08/18 | （空売り報告）Barclays Capital Securities Ltd 48,800株（0.46%）-0.13%義務消失 |
| 08/17 | 296 | 300 | 295 | 300 | +0.33% | 23,700 | - | +2.04% |
| 08/14 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/14 | 295 | 300 | 293 | 299 | +1.36% | 50,600 | - | +1.7% |
| 08/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,946株（0.46%）-0.12%義務消失 |
| 08/13 | 291 | 296 | 290 | 295 | +0.34% | 28,300 | - | +0.34% |
| 08/13 | （空売り報告）モルガン・スタンレーMUFG証券 50,751株（0.48%）-0.11%義務消失 |
| 08/12 | 291 | 295 | 291 | 294 | +1.38% | 16,200 | - | 0% |
| 08/10 | 294 | 296 | 290 | 290 | -1.36% | 38,500 | - | -1.36% |
| 08/10 | （空売り報告）Barclays Capital Securities Ltd 62,300株（0.59%）-0.04% |
| 08/07 | 296 | 296 | 292 | 294 | -0.34% | 8,900 | - | -0.34% |
| 08/06 | 295 | 297 | 294 | 295 | +0.34% | 8,800 | - | 0% |
| 08/05 | 290 | 296 | 290 | 294 | +1.03% | 11,800 | - | -0.34% |
| 08/05 | （空売り報告）モルガン・スタンレーMUFG証券 61,851株（0.59%）-0.03% |
| 08/04 | 286 | 295 | 286 | 291 | +1.75% | 17,200 | - | -1.36% |
| 08/03 | 282 | 288 | 281 | 286 | +0.7% | 14,300 | - | -3.05% |
| 07/31 | 285 | 286 | 282 | 284 | +0.71% | 14,300 | - | -3.73% |
| 07/30 | 283 | 285 | 282 | 282 | 0% | 39,200 | - | -4.41% |
| 07/29 | 292 | 292 | 280 | 282 | -3.42% | 54,700 | - | -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 | - | -1.35% |
| 07/27 | 290 | 295 | 288 | 293 | +0.69% | 24,400 | - | -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 | - | -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 | - | +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 | - | 0% |
| 07/21 | 287 | 292 | 285 | 291 | +1.04% | 24,100 | - | -1.36% |
| 07/17 | 297 | 297 | 286 | 288 | -3.03% | 81,200 | - | -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 | - | +0.34% |
| 07/15 | 309 | 310 | 300 | 301 | -2.27% | 53,400 | - | +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 | - | +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 | - | +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 | - | +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 | - | -2.98% |
| 07/08 | 299 | 299 | 294 | 294 | -1.01% | 23,800 | - | -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 | - | -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 | - | -2.25% |
| 07/03 | 303 | 303 | 295 | 302 | +0.67% | 34,000 | - | -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 | - | -5.66% |
| 07/01 | 294 | 300 | 294 | 298 | 0% | 35,700 | - | -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 | - | -7.45% |
| 06/29 | 290 | 295 | 287 | 293 | +2.81% | 33,700 | - | -9.85% |
| 06/26 | 286 | 286 | 282 | 285 | -0.7% | 60,700 | - | -13.11% |
| 06/25 | 292 | 293 | 286 | 287 | 0% | 46,300 | - | -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 | - | -14.07% |
| 06/23 | 301 | 302 | 285 | 285 | -3.06% | 128,000 | - | -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 | - | -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 | - | -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 | - | -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 | - | -13.91% |
| 06/16 | 294 | 294 | 285 | 288 | -2.04% | 66,400 | - | -16.76% |
| 06/15 | 304 | 304 | 280 | 294 | -1.01% | 271,000 | - | -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 | - | -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 | - | -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 | - | -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 | - | -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 | - | -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 | - | +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 | - | +4.84% |
| 06/03 | 378 | 385 | 361 | 376 | +3.87% | 177,700 | - | +7.43% |
| 06/02 | 389 | 389 | 354 | 362 | -7.65% | 253,900 | - | +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 | - | +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 | - | +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 | - | -0.58% |
| 05/27 | 367 | 370 | 353 | 354 | -3.8% | 101,800 | - | +3.21% |
| 05/26 | 377 | 379 | 366 | 368 | -2.39% | 90,800 | - | +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 | - | +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 | - | +11.18% |
| 05/21 | 333 | 344 | 329 | 344 | -3.64% | 171,800 | - | +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 2026年3月期決算短信〔日本基準〕(連結) |
| 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 | 353 | 371 | 347 | 357 | +1.13% | 220,500 | - | +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 | - | +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 | - | +0.89% |
| 05/15 | 338 | 343 | 336 | 342 | +1.18% | 18,700 | - | +1.79% |
| 05/14 | 340 | 348 | 336 | 338 | -0.59% | 43,100 | - | +0.9% |
| 05/13 | 338 | 345 | 337 | 340 | -0.58% | 22,700 | - | +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 | - | +2.4% |
| 05/11 | 339 | 344 | 338 | 344 | +0.88% | 37,400 | - | +2.99% |
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。
