| 2026 |
| 07/15 | 715 | 730 | 685 | 724 | -4.11% | 213,400 | 21億5310万 | -18.83% |
| 07/14 | 755 | 765 | 755 | 755 | -16.57% | 80,300 | 22億4529万 | -16.3% |
| 07/13 | （IR情報）16:00 2026年11月期通期業績予想の修正及び配当予想の修正に関するお知らせ |
| 07/13 | （IR情報）16:00 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 07/13 | 928 | 948 | 890 | 905 | -2.48% | 58,300 | 26億9137万 | -0.88% |
| 07/13 | （空売り報告）モルガン・スタンレーMUFG証券 16,200株（0.54%）再IN |
| 07/13 | （空売り報告）Barclays Capital Securities Ltd 41,100株（1.38%）-0.07% |
| 07/10 | 898 | 950 | 890 | 928 | +5.1% | 87,100 | 27億5977万 | +0.54% |
| 07/10 | （空売り報告）Nomura International plc 22,600株（0.75%）+0.06% |
| 07/10 | （空売り報告）Citigroup Global Markets Limited 32,000株（1.07%）-0.12% |
| 07/10 | （空売り報告）Barclays Capital Securities Ltd 43,200株（1.45%）+0.08% |
| 07/09 | 874 | 893 | 870 | 883 | +1.49% | 20,400 | 26億2595万 | -5.66% |
| 07/09 | （空売り報告）Barclays Capital Securities Ltd 41,000株（1.37%）-0.19% |
| 07/08 | 898 | 898 | 870 | 870 | -3.33% | 26,900 | 25億8729万 | -8.32% |
| 07/08 | （空売り報告）Nomura International plc 20,700株（0.69%）+0.19% |
| 07/07 | 890 | 936 | 884 | 900 | +2.86% | 89,600 | 26億7651万 | -6.54% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 46,400株（1.56%）-0.11% |
| 07/06 | 908 | 931 | 871 | 875 | -2.67% | 60,000 | 26億216万 | -10.16% |
| 07/06 | （空売り報告）Nomura International plc 14,900株（0.5%）再IN |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 49,800株（1.67%）+0.19% |
| 07/03 | 868 | 929 | 856 | 899 | +2.98% | 90,500 | 26億7353万 | -9.28% |
| 07/03 | （空売り報告）Citigroup Global Markets Limited 35,500株（1.19%）-0.06% |
| 07/02 | 875 | 911 | 870 | 873 | -1.69% | 54,100 | 25億9621万 | -13.65% |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 44,300株（1.48%）+0.16% |
| 07/01 | 902 | 907 | 877 | 888 | -1.11% | 72,000 | 26億4082万 | -15.27% |
| 07/01 | （空売り報告）Citigroup Global Markets Limited 37,200株（1.25%）-0.12% |
| 06/30 | 934 | 944 | 896 | 898 | -2.6% | 89,500 | 26億7056万 | -18.07% |
| 06/29 | 973 | 985 | 907 | 922 | -2.23% | 144,000 | 27億4193万 | -18.98% |
| 06/26 | 1,051 | 1,084 | 940 | 943 | -10.95% | 539,300 | 28億438万 | -18.99% |
| 06/26 | （空売り報告）Citigroup Global Markets Limited 41,000株（1.37%）+0.28% |
| 06/26 | （空売り報告）Barclays Capital Securities Ltd 39,494株（1.32%）+0.05% |
| 06/25 | 939 | 1,059 | 912 | 1,059 | +16.5% | 774,100 | 31億4936万 | -10.03% |
| 06/25 | （空売り報告）Citigroup Global Markets Limited 32,600株（1.09%）+0.16% |
| 06/25 | （空売り報告）Barclays Capital Securities Ltd 37,900株（1.27%）+0.16% |
| 06/24 | 916 | 949 | 885 | 909 | -0.98% | 138,200 | 27億327万 | -22.9% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 33,200株（1.11%）+0.11% |
| 06/23 | 1,074 | 1,074 | 911 | 918 | -8.11% | 698,200 | 27億3004万 | -22.27% |
| 06/23 | （空売り報告）Citigroup Global Markets Limited 27,800株（0.93%）+0.14% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 29,800株（1%）-0.41% |
| 06/22 | 999 | 999 | 999 | 999 | +17.67% | 11,600 | 29億7092万 | -15.84% |
| 06/19 | 838 | 854 | 811 | 849 | -2.19% | 90,200 | 25億2484万 | -28.29% |
| 06/19 | （空売り報告）Citigroup Global Markets Limited 23,500株（0.79%）-0.08% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 42,100株（1.41%）+0.21% |
| 06/18 | 833 | 880 | 833 | 868 | +3.21% | 100,600 | 25億8134万 | -26.94% |
| 06/18 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 11,700株（0.39%）-0.37%義務消失 |
| 06/18 | （空売り報告）Barclays Capital Securities Ltd 35,900株（1.2%）+0.54% |
| 06/17 | 844 | 892 | 827 | 841 | -2.44% | 96,100 | 25億104万 | -29.21% |
| 06/17 | （空売り報告）Citigroup Global Markets Limited 26,000株（0.87%）-0.08% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 19,800株（0.66%）+0.07% |
| 06/16 | 899 | 921 | 848 | 862 | +2.13% | 150,000 | 25億6350万 | -27.13% |
| 06/16 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 22,700株（0.76%）+0.25% |
| 06/15 | 915 | 931 | 834 | 844 | -9.25% | 177,900 | 25億997万 | -28.05% |
| 06/15 | （空売り報告）Barclays Capital Securities Ltd 17,800株（0.59%）再IN |
| 06/12 | 971 | 971 | 893 | 930 | -3.23% | 99,900 | 27億6572万 | -20.03% |
| 06/12 | （空売り報告）Citigroup Global Markets Limited 28,500株（0.95%）-0.14% |
| 06/11 | 928 | 1,057 | 914 | 961 | -1.23% | 260,300 | 28億5791万 | -16.36% |
| 06/10 | 1,011 | 1,027 | 909 | 973 | -6.26% | 165,100 | 28億9360万 | -14.12% |
| 06/10 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 15,300株（0.51%）新規 |
| 06/10 | （空売り報告）Citigroup Global Markets Limited 32,500株（1.09%）-0.1% |
| 06/10 | （空売り報告）Barclays Capital Securities Ltd 6,500株（0.21%）再IN |
| 06/09 | 1,186 | 1,245 | 1,018 | 1,038 | -10.21% | 215,700 | 30億8690万 | -7.07% |
| 06/08 | 1,132 | 1,166 | 1,110 | 1,156 | -6.4% | 108,300 | 34億3782万 | +5.19% |
| 06/05 | （IR情報）16:00 シリコンスタジオ、電通総研のドライビングシミュレーター向け3Dコンテンツ開発を支援 |
| 06/05 | 1,205 | 1,254 | 1,166 | 1,235 | +2.32% | 82,100 | 36億7276万 | +14.78% |
| 06/04 | 1,183 | 1,235 | 1,121 | 1,207 | -2.66% | 154,100 | 35億8949万 | +14.95% |
| 06/03 | 1,168 | 1,405 | 1,168 | 1,240 | +6.53% | 584,300 | 36億8763万 | +20.98% |
| 06/03 | （空売り報告）Citigroup Global Markets Limited 35,400株（1.19%）-0.07% |
| 06/03 | （空売り報告）Barclays Capital Securities Ltd 0株（0%）-0.79%義務消失 |
| 06/02 | 1,243 | 1,243 | 1,107 | 1,164 | -10.67% | 304,400 | 34億6161万 | +16.4% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 12,900株（0.43%）-0.33%義務消失 |
| 06/02 | （空売り報告）Citigroup Global Markets Limited 37,700株（1.26%）-0.1% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 23,506株（0.79%）-0.36% |
| 06/01 | 1,337 | 1,379 | 1,241 | 1,303 | -6.73% | 300,900 | 38億7499万 | +33.37% |
| 06/01 | （空売り報告）Jane Street Asia Trading Limited 6,194株（0.2%）-1.23%義務消失 |
| 06/01 | （空売り報告）モルガン・スタンレーMUFG証券 22,800株（0.76%）-0.4% |
| 06/01 | （空売り報告）Barclays Capital Securities Ltd 34,206株（1.15%）再IN |
| 05/29 | 1,757 | 1,799 | 1,397 | 1,397 | -22.26% | 538,800 | 41億5453万 | +47.21% |
| 05/29 | （空売り報告）UBS AG 8,300株（0.27%）-0.65%義務消失 |
| 05/28 | 1,918 | 1,950 | 1,735 | 1,797 | -14.35% | 402,400 | 53億4409万 | +95.97% |
| 05/28 | （空売り報告）UBS AG 27,400株（0.92%）+0.23% |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 34,700株（1.16%）-0.04% |
| 05/27 | 1,938 | 2,190 | 1,628 | 2,098 | +8.42% | 1,492,200 | 62億3924万 | +141.15% |
| 05/27 | （空売り報告）UBS AG 20,800株（0.69%）-0.14% |
| 05/27 | （空売り報告）モルガン・スタンレーMUFG証券 35,700株（1.2%）-0.15% |
| 05/27 | （空売り報告）Citigroup Global Markets Limited 40,500株（1.36%）-0.12% |
| 05/26 | 1,650 | 1,950 | 1,420 | 1,935 | +23.25% | 1,953,100 | 57億5449万 | +138.89% |
| 05/26 | （空売り報告）Jane Street Asia Trading Limited 42,700株（1.43%）新規 |
| 05/26 | （空売り報告）モルガン・スタンレーMUFG証券 40,400株（1.35%）-0.67% |
| 05/26 | （空売り報告）Citigroup Global Markets Limited 44,100株（1.48%）-0.08% |
| 05/25 | 1,570 | 1,570 | 1,570 | 1,570 | +23.62% | 41,700 | 46億6902万 | +107.67% |
| 05/25 | （空売り報告）UBS AG 24,800株（0.83%）-0.22% |
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 60,300株（2.02%）+0.12% |
| 05/22 | 1,203 | 1,400 | 1,068 | 1,270 | +14.11% | 2,321,800 | 37億7685万 | +76.88% |
| 05/22 | （空売り報告）UBS AG 31,400株（1.05%）+0.18% |
| 05/22 | （空売り報告）モルガン・スタンレーMUFG証券 56,600株（1.9%）+0.35% |
| 05/22 | （空売り報告）Citigroup Global Markets Limited 46,500株（1.56%）+0.08% |
| 05/21 | 1,031 | 1,113 | 918 | 1,113 | +15.58% | 575,400 | 33億995万 | +60.61% |
| 05/21 | （空売り報告）UBS AG 25,900株（0.87%）+0.21% |
| 05/21 | （空売り報告）モルガン・スタンレーMUFG証券 46,100株（1.55%）+0.18% |
| 05/21 | （空売り報告）Citigroup Global Markets Limited 44,100株（1.48%）+0.23% |
| 05/20 | 1,093 | 1,290 | 908 | 963 | -9.41% | 2,435,700 | 28億6386万 | +42.46% |
| 05/20 | （空売り報告）UBS AG 19,800株（0.66%）再IN |
| 05/20 | （空売り報告）Citigroup Global Markets Limited 37,200株（1.25%）+0.34% |
| 05/19 | 898 | 1,063 | 890 | 1,063 | +16.43% | 279,400 | 31億6125万 | +59.85% |
| 05/19 | （空売り報告）モルガン・スタンレーMUFG証券 41,000株（1.37%）+0.13% |
| 05/19 | （空売り報告）Citigroup Global Markets Limited 27,300株（0.91%）再IN |
| 05/18 | 1,012 | 1,045 | 861 | 913 | -4.1% | 632,700 | 27億1517万 | +40.25% |
| 05/18 | （空売り報告）モルガン・スタンレーMUFG証券 36,900株（1.24%）再IN |
| 05/15 | 810 | 985 | 763 | 952 | +9.43% | 1,333,100 | 28億3115万 | +48.52% |
| 05/14 | 870 | 870 | 860 | 870 | +20.83% | 201,300 | 25億8729万 | +37.88% |
| 05/13 | 720 | 720 | 720 | 720 | +16.13% | 14,300 | 21億4120万 | +15.57% |
| 05/12 | （IR情報）16:00 シリコンスタジオ、フィジカルAI事業を本格始動 |
| 05/12 | 590 | 621 | 590 | 620 | +6.9% | 17,000 | 18億4381万 | -0.32% |
| 05/11 | 579 | 589 | 579 | 580 | +0.17% | 1,500 | 17億2486万 | -7.2% |
| 05/08 | 575 | 579 | 572 | 579 | +0.7% | 2,100 | 17億2188万 | -7.8% |
| 05/07 | 571 | 578 | 570 | 575 | +1.05% | 3,000 | 17億999万 | -9.02% |
| 05/01 | 579 | 579 | 568 | 569 | -2.23% | 4,100 | 16億9214万 | -10.53% |
| 04/30 | 595 | 595 | 577 | 582 | -0.34% | 3,500 | 17億3080万 | -9.06% |
| 04/28 | 582 | 603 | 571 | 584 | 0% | 25,200 | 17億3675万 | -9.46% |
| 04/27 | 585 | 589 | 584 | 584 | -1.35% | 9,600 | 17億3675万 | -9.88% |
| 04/24 | 597 | 612 | 590 | 592 | -0.67% | 12,900 | 17億6054万 | -9.06% |
| 04/23 | 601 | 602 | 596 | 596 | -1.32% | 3,000 | 17億7244万 | -8.87% |
| 04/22 | 606 | 606 | 597 | 604 | +0.5% | 6,000 | 17億9623万 | -8.21% |
| 04/21 | 606 | 607 | 601 | 601 | -0.99% | 6,700 | 17億8731万 | -9.08% |
| 04/20 | 609 | 611 | 605 | 607 | +0.83% | 4,300 | 18億515万 | -8.72% |
| 04/17 | 595 | 605 | 595 | 602 | +1.18% | 3,700 | 17億9028万 | -10.01% |
| 04/16 | 601 | 602 | 595 | 595 | -0.34% | 17,600 | 17億6947万 | -11.59% |
| 04/15 | 606 | 616 | 595 | 597 | -2.13% | 19,900 | 17億7541万 | -11.82% |
| 04/14 | 634 | 637 | 610 | 610 | -8.13% | 73,000 | 18億1407万 | -10.43% |
| 04/13 | （IR情報）16:00 2026年11月期第1四半期決算補足説明資料 |
| 04/13 | （IR情報）16:00 2026年11月期第1四半期決算短信〔日本基準〕(非連結) |
| 04/13 | （IR情報）16:00 受注損失引当金繰入額の計上に関するお知らせ |
| 04/13 | 679 | 689 | 663 | 664 | -3.21% | 32,800 | 19億7466万 | -2.78% |
| 04/10 | 685 | 687 | 682 | 686 | -0.72% | 3,200 | 20億4009万 | +0.29% |
| 04/09 | 692 | 692 | 685 | 691 | -0.14% | 2,300 | 20億5496万 | +1.02% |
| 04/08 | 683 | 693 | 678 | 692 | +1.32% | 5,700 | 20億5793万 | +1.32% |
| 04/07 | 684 | 691 | 683 | 683 | -0.29% | 2,900 | 20億3117万 | 0% |
| 04/06 | 685 | 690 | 685 | 685 | -0.44% | 500 | 20億3712万 | +0.29% |
| 04/03 | 680 | 688 | 680 | 688 | +1.33% | 4,800 | 20億4604万 | +0.73% |
| 04/02 | 685 | 685 | 679 | 679 | -2.02% | 1,500 | 20億1927万 | -0.44% |
| 04/01 | 682 | 693 | 680 | 693 | +3.28% | 5,500 | 20億6091万 | +1.46% |
| 03/31 | 671 | 680 | 670 | 671 | -0.3% | 3,700 | 19億9548万 | -1.61% |
| 03/30 | 673 | 677 | 662 | 673 | 0% | 2,100 | 20億143万 | -1.46% |
| 03/27 | 687 | 687 | 673 | 673 | -0.59% | 3,400 | 20億143万 | -1.46% |
| 03/26 | 689 | 689 | 676 | 677 | -1.31% | 1,600 | 20億1333万 | -1.02% |
| 03/25 | 687 | 687 | 668 | 686 | +2.85% | 4,400 | 20億4009万 | +0.15% |
| 03/24 | 664 | 680 | 651 | 667 | +1.99% | 6,700 | 19億8359万 | -2.63% |
| 03/23 | 670 | 672 | 652 | 654 | -3.82% | 12,900 | 19億4493万 | -4.66% |
| 03/19 | 690 | 694 | 680 | 680 | -1.16% | 15,600 | 20億2225万 | -1.16% |
| 03/18 | 696 | 699 | 685 | 688 | -1.01% | 7,500 | 20億4604万 | -0.15% |
| 03/17 | 700 | 702 | 695 | 695 | -0.29% | 1,700 | 20億6686万 | +0.72% |
| 03/16 | 688 | 700 | 688 | 697 | -0.14% | 3,000 | 20億7280万 | +1.01% |
| 03/13 | 698 | 703 | 695 | 698 | -0.85% | 3,600 | 20億7578万 | +1.01% |
| 03/12 | 696 | 705 | 696 | 704 | +1.44% | 8,600 | 20億9362万 | +1.88% |
| 03/11 | 690 | 697 | 677 | 694 | +0.73% | 5,700 | 20億6388万 | +0.43% |
| 03/10 | 697 | 699 | 685 | 689 | +1.77% | 21,000 | 20億4901万 | -0.43% |
| 03/09 | 687 | 695 | 669 | 677 | -2.17% | 13,100 | 20億1333万 | -2.17% |
| 03/06 | 682 | 693 | 680 | 692 | +1.62% | 5,200 | 20億5793万 | -0.29% |
| 03/05 | 679 | 689 | 679 | 681 | +1.64% | 11,200 | 20億2522万 | -2.01% |
| 03/04 | 688 | 689 | 666 | 670 | -1.9% | 13,100 | 19億9251万 | -3.74% |
| 03/03 | 693 | 693 | 683 | 683 | 0% | 3,700 | 20億3117万 | -2.15% |
| 03/02 | 680 | 686 | 677 | 683 | -0.15% | 8,100 | 20億3117万 | -2.43% |
| 02/27 | 675 | 687 | 671 | 684 | +1.63% | 13,700 | 20億3414万 | -2.56% |
| 02/26 | 684 | 684 | 670 | 673 | -1.46% | 14,300 | 20億143万 | -4.27% |
| 02/25 | 688 | 689 | 682 | 683 | -0.15% | 5,900 | 20億3117万 | -3.26% |
| 02/24 | 688 | 689 | 683 | 684 | -0.58% | 3,400 | 20億3414万 | -3.39% |
| 02/20 | 684 | 693 | 684 | 688 | +0.29% | 5,200 | 20億4604万 | -3.1% |
| 02/19 | 690 | 700 | 686 | 686 | -0.72% | 5,700 | 20億4009万 | -3.65% |
| 02/18 | 699 | 699 | 687 | 691 | 0% | 3,800 | 20億5496万 | -3.63% |
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。
