| 2026 |
| 09/28 | 963 | 967 | 956 | 962 | +0.1% | 93,300 | - | +0.94% |
| 09/25 | 951 | 961 | 946 | 961 | +0.95% | 75,900 | - | +0.84% |
| 09/24 | 949 | 961 | 943 | 952 | +0.95% | 74,200 | - | -0.1% |
| 09/18 | （IR情報）11:30 DIT、QNXパートナープログラムに参画、ミッションクリティカルな組込みシステムのサイバーレジリエンスを強化 |
| 09/18 | 943 | 952 | 938 | 943 | -0.32% | 95,200 | - | -1.15% |
| 09/17 | 937 | 948 | 937 | 946 | +0.53% | 49,000 | - | -0.94% |
| 09/16 | 947 | 949 | 938 | 941 | -0.32% | 54,900 | - | -1.47% |
| 09/15 | 940 | 950 | 938 | 944 | 0% | 66,700 | - | -1.26% |
| 09/14 | 923 | 944 | 923 | 944 | +1.94% | 73,000 | - | -1.15% |
| 09/11 | 925 | 930 | 921 | 926 | -1.49% | 70,900 | - | -3.04% |
| 09/10 | 923 | 941 | 921 | 940 | +1.29% | 76,500 | - | -1.57% |
| 09/09 | 932 | 935 | 923 | 928 | -1.07% | 76,200 | - | -2.73% |
| 09/08 | 932 | 942 | 924 | 938 | +0.11% | 76,500 | - | -1.68% |
| 09/07 | 946 | 948 | 935 | 937 | -0.85% | 68,800 | - | -1.68% |
| 09/04 | 944 | 952 | 942 | 945 | +0.11% | 66,100 | - | -0.94% |
| 09/03 | 940 | 954 | 937 | 944 | -0.63% | 130,000 | - | -1.05% |
| 09/02 | （5%ルール）ジー・ダブル・アンド・ケー・インベストメント・マ…（3.93%） |
| 09/02 | 960 | 961 | 950 | 950 | -2.56% | 91,900 | - | -0.52% |
| 09/01 | 968 | 975 | 966 | 975 | +0.72% | 58,800 | - | +2.09% |
| 09/01 | （空売り報告）Nomura International plc 161,090株（0.51%）再IN |
| 08/31 | 960 | 976 | 960 | 968 | -0.21% | 74,900 | - | +1.36% |
| 08/28 | 954 | 975 | 954 | 970 | +1.68% | 99,700 | - | +1.78% |
| 08/27 | 964 | 971 | 954 | 954 | -1.24% | 66,200 | - | +0.32% |
| 08/26 | 966 | 975 | 964 | 966 | +0.52% | 63,700 | - | +1.68% |
| 08/25 | 978 | 978 | 961 | 961 | -2.04% | 61,800 | - | +1.16% |
| 08/24 | 988 | 997 | 977 | 981 | +0.41% | 129,000 | - | +3.15% |
| 08/21 | 983 | 986 | 975 | 977 | -0.31% | 60,100 | - | +2.84% |
| 08/20 | （IR情報）15:30 監査役候補者の選任に関するお知らせ |
| 08/20 | 968 | 980 | 963 | 980 | +1.87% | 181,900 | - | +3.16% |
| 08/19 | 963 | 970 | 957 | 962 | +0.21% | 82,400 | - | +1.26% |
| 08/18 | 961 | 964 | 952 | 960 | -0.1% | 69,100 | - | +1.05% |
| 08/17 | 967 | 975 | 956 | 961 | -1.44% | 121,600 | - | +1.26% |
| 08/14 | 965 | 988 | 959 | 975 | +1.77% | 272,900 | - | +2.96% |
| 08/14 | （空売り報告）Nomura International plc 134,562株（0.43%）-0.18%義務消失 |
| 08/13 | 936 | 967 | 931 | 958 | +0.84% | 243,500 | - | +1.27% |
| 08/12 | （IR情報）15:30 2026年6月期決算説明資料 |
| 08/12 | （IR情報）15:30 2026年6月期決算短信〔日本基準〕(連結) |
| 08/12 | 936 | 950 | 927 | 950 | +2.48% | 81,400 | - | +0.74% |
| 08/10 | 947 | 948 | 923 | 927 | -0.54% | 83,300 | - | -1.49% |
| 08/07 | 927 | 935 | 922 | 932 | +0.87% | 50,000 | - | -0.64% |
| 08/06 | 917 | 924 | 911 | 924 | +0.33% | 54,300 | - | -1.18% |
| 08/05 | 927 | 928 | 916 | 921 | -0.65% | 91,000 | - | -1.07% |
| 08/04 | （5%ルール）ジー・ダブル・アンド・ケー・インベストメント・マ…（5.6%） |
| 08/04 | 922 | 934 | 917 | 927 | +0.43% | 96,500 | - | 0% |
| 08/03 | 940 | 940 | 914 | 923 | -2.53% | 127,500 | - | 0% |
| 08/03 | （空売り報告）Nomura International plc 190,248株（0.61%）+0.11% |
| 07/31 | 961 | 963 | 944 | 947 | -1.87% | 102,200 | - | +3.05% |
| 07/30 | 976 | 976 | 954 | 965 | -0.62% | 118,900 | - | +5.7% |
| 07/30 | （空売り報告）Nomura International plc 157,569株（0.5%）再IN |
| 07/29 | 964 | 976 | 953 | 971 | +2.32% | 115,500 | - | +7.06% |
| 07/28 | 965 | 965 | 944 | 949 | -1.04% | 100,000 | - | +5.44% |
| 07/27 | 935 | 960 | 935 | 959 | +4.01% | 89,100 | - | +7.27% |
| 07/24 | 914 | 926 | 907 | 922 | +0.88% | 66,200 | - | +3.83% |
| 07/23 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（8.48%） |
| 07/23 | 930 | 930 | 909 | 914 | -1.93% | 111,400 | - | +3.51% |
| 07/22 | 950 | 950 | 918 | 932 | -3.42% | 160,700 | - | +6.03% |
| 07/21 | 993 | 993 | 961 | 965 | -1.93% | 281,200 | - | +10.54% |
| 07/21 | （空売り報告）Nomura International plc 137,864株（0.44%）-0.08%義務消失 |
| 07/17 | 979 | 998 | 978 | 984 | +1.13% | 115,500 | - | +13.49% |
| 07/16 | 988 | 1,000 | 971 | 973 | -0.61% | 131,900 | - | +13.14% |
| 07/15 | 972 | 979 | 959 | 979 | +0.51% | 124,100 | - | +14.77% |
| 07/14 | 960 | 981 | 956 | 974 | +2.42% | 118,800 | - | +14.99% |
| 07/13 | 945 | 967 | 943 | 951 | +1.71% | 156,400 | - | +13.08% |
| 07/10 | 930 | 941 | 921 | 935 | +1.52% | 132,300 | - | +11.84% |
| 07/09 | 940 | 941 | 919 | 921 | -2.02% | 158,300 | - | +10.7% |
| 07/08 | 919 | 944 | 917 | 940 | +4.56% | 218,200 | - | +13.53% |
| 07/07 | 894 | 905 | 891 | 899 | +1.58% | 97,500 | - | +9.1% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 154,864株（0.49%）-0.01%義務消失 |
| 07/06 | 885 | 899 | 880 | 885 | +1.72% | 160,200 | - | +7.66% |
| 07/06 | （空売り報告）Nomura International plc 161,629株（0.52%）再IN |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 155,364株（0.5%）再IN |
| 07/03 | 855 | 870 | 847 | 870 | +2.35% | 247,100 | - | +5.97% |
| 07/03 | （空売り報告）Nomura International plc 145,869株（0.47%）-0.04%義務消失 |
| 07/03 | （空売り報告）Barclays Capital Securities Ltd 148,664株（0.47%）-0.11%義務消失 |
| 07/02 | 842 | 862 | 841 | 850 | +2.78% | 190,800 | - | +3.53% |
| 07/02 | （空売り報告）Nomura International plc 159,154株（0.51%）-0.09% |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 180,464株（0.58%）-0.09% |
| 07/01 | 825 | 832 | 821 | 827 | +0.24% | 84,500 | - | +0.73% |
| 06/30 | （IR情報）15:30 組織変更及び人事異動に関するお知らせ |
| 06/30 | 825 | 830 | 819 | 825 | +0.61% | 117,200 | - | +0.36% |
| 06/30 | （空売り報告）Nomura International plc 188,979株（0.6%）+0.01% |
| 06/29 | 806 | 827 | 803 | 820 | +0.99% | 165,500 | - | -0.36% |
| 06/29 | （空売り報告）Nomura International plc 185,592株（0.59%）-0.01% |
| 06/29 | （空売り報告）Barclays Capital Securities Ltd 210,064株（0.67%）-0.05% |
| 06/26 | 801 | 815 | 800 | 812 | +1.25% | 186,400 | - | -1.58% |
| 06/25 | 806 | 810 | 800 | 802 | -0.37% | 75,500 | - | -3.02% |
| 06/25 | （空売り報告）Barclays Capital Securities Ltd 223,464株（0.72%）+0.03% |
| 06/24 | 803 | 814 | 802 | 805 | +1% | 61,200 | - | -3.01% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 216,664株（0.69%）-0.02% |
| 06/23 | 808 | 808 | 795 | 797 | -1.6% | 67,800 | - | -4.32% |
| 06/22 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（6.93%） |
| 06/22 | 809 | 817 | 802 | 810 | +0.5% | 88,100 | - | -3.11% |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 222,664株（0.71%）+0.1% |
| 06/19 | 810 | 810 | 798 | 806 | -0.49% | 75,300 | - | -3.93% |
| 06/19 | （空売り報告）Nomura International plc 186,066株（0.6%）+0.09% |
| 06/18 | 803 | 812 | 800 | 810 | +1.25% | 70,500 | - | -3.91% |
| 06/17 | 802 | 812 | 798 | 800 | +0.38% | 89,500 | - | -5.44% |
| 06/16 | 800 | 805 | 791 | 797 | -0.38% | 86,500 | - | -6.24% |
| 06/15 | 815 | 817 | 800 | 800 | -1.11% | 86,600 | - | -6.43% |
| 06/12 | 810 | 812 | 798 | 809 | -0.49% | 113,000 | - | -5.82% |
| 06/11 | 817 | 817 | 803 | 813 | -0.85% | 75,900 | - | -5.9% |
| 06/10 | 812 | 822 | 811 | 820 | +1.11% | 92,600 | - | -5.53% |
| 06/09 | 842 | 842 | 811 | 811 | -2.64% | 93,200 | - | -6.89% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 192,064株（0.61%）+0.03% |
| 06/08 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（5.16%） |
| 06/08 | 836 | 841 | 826 | 833 | -1.3% | 75,200 | - | -4.8% |
| 06/08 | （空売り報告）Nomura International plc 160,812株（0.51%）再IN |
| 06/05 | 834 | 850 | 833 | 844 | +2.18% | 66,400 | - | -3.98% |
| 06/04 | 835 | 835 | 822 | 826 | -1.67% | 91,800 | - | -6.24% |
| 06/03 | 848 | 850 | 832 | 840 | -0.59% | 85,700 | - | -5.19% |
| 06/02 | 850 | 853 | 839 | 845 | -1.4% | 225,200 | - | -4.95% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 180,164株（0.58%）再IN |
| 06/01 | 864 | 871 | 855 | 857 | -0.81% | 152,900 | - | -4.14% |
| 05/29 | 868 | 882 | 864 | 864 | +0.35% | 46,400 | - | -3.79% |
| 05/29 | （空売り報告）Nomura International plc 154,644株（0.49%）-0.01%義務消失 |
| 05/28 | 854 | 865 | 850 | 861 | +0.94% | 59,200 | - | -4.44% |
| 05/27 | 844 | 855 | 838 | 853 | +0.95% | 117,500 | - | -5.75% |
| 05/26 | 852 | 858 | 844 | 845 | -1.63% | 99,100 | - | -7.04% |
| 05/25 | 865 | 865 | 852 | 859 | -0.58% | 99,200 | - | -5.91% |
| 05/22 | 879 | 879 | 861 | 864 | -1.59% | 62,400 | - | -5.68% |
| 05/21 | 878 | 886 | 872 | 878 | +0.34% | 84,900 | - | -4.36% |
| 05/20 | 903 | 903 | 866 | 875 | -1.46% | 108,000 | - | -4.89% |
| 05/19 | 891 | 905 | 883 | 888 | +0.23% | 176,000 | - | -3.79% |
| 05/18 | 882 | 904 | 879 | 886 | -0.67% | 58,500 | - | -4.22% |
| 05/15 | （IR情報）15:30 2026年6月期第3四半期決算説明資料 |
| 05/15 | （IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/15 | 892 | 899 | 883 | 892 | +0.68% | 75,800 | - | -3.67% |
| 05/14 | 915 | 915 | 883 | 886 | -2.96% | 93,100 | - | -4.53% |
| 05/13 | 911 | 921 | 908 | 913 | +0.66% | 52,100 | - | -1.83% |
| 05/12 | 917 | 921 | 903 | 907 | -0.66% | 45,700 | - | -2.47% |
| 05/11 | 917 | 928 | 913 | 913 | -0.44% | 66,500 | - | -1.93% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 141,564株（0.45%）-0.15%義務消失 |
| 05/08 | 914 | 931 | 911 | 917 | 0% | 78,700 | - | -1.5% |
| 05/07 | 912 | 923 | 910 | 917 | +0.99% | 60,200 | - | -1.61% |
| 05/01 | 903 | 911 | 893 | 908 | +0.55% | 56,600 | - | -2.68% |
| 04/30 | 914 | 918 | 899 | 903 | -2.69% | 107,300 | - | -3.42% |
| 04/28 | （空売り報告）Barclays Capital Securities Ltd 187,264株（0.6%）+0.1% |
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。
