| 2026 |
| 04/21 | （IR情報）16:30 生成AIのハルシネーション・情報漏えいを“記憶”から消去する、世界初の商用マシンアンラーニングプラットフォーム「Hirundo」登場！ |
| 04/21 | 584 | 587 | 575 | 587 | +1.38% | 4,900 | 22億3983万 | +5.2% |
| 04/20 | 581 | 591 | 566 | 579 | -0.34% | 17,100 | 22億930万 | +3.95% |
| 04/17 | 590 | 590 | 578 | 581 | -1.69% | 10,900 | 22億1694万 | +4.5% |
| 04/16 | 592 | 601 | 576 | 591 | -0.17% | 43,300 | 22億5509万 | +6.49% |
| 04/16 | （空売り報告）大和証券 37,000株（0.96%）-0.09% |
| 04/15 | （IR情報）18:00 上場維持基準への適合及び当社株式の監理銘柄(確認中)指定解除に関するお知らせ |
| 04/15 | 584 | 614 | 578 | 592 | +1.54% | 49,300 | 22億5891万 | +6.67% |
| 04/14 | 559 | 585 | 554 | 583 | +4.48% | 38,800 | 22億2457万 | +5.05% |
| 04/14 | （空売り報告）大和証券 40,400株（1.05%）-0.13% |
| 04/13 | 530 | 558 | 529 | 558 | +0.54% | 22,400 | 21億2917万 | +0.72% |
| 04/10 | 558 | 560 | 552 | 555 | -0.36% | 7,000 | 21億1773万 | 0% |
| 04/09 | 556 | 559 | 546 | 557 | -0.18% | 8,700 | 21億2536万 | +0.18% |
| 04/08 | 542 | 559 | 538 | 558 | +2.95% | 15,600 | 21億2917万 | +0.54% |
| 04/07 | 560 | 560 | 532 | 542 | -3.39% | 25,500 | 20億6812万 | -2.52% |
| 04/07 | （空売り報告）大和証券 45,300株（1.18%）-0.02% |
| 04/06 | 529 | 562 | 529 | 561 | +8.09% | 26,500 | 21億4062万 | +0.36% |
| 04/03 | 515 | 544 | 515 | 519 | +2.77% | 35,300 | 19億8036万 | -7.65% |
| 04/03 | （空売り報告）大和証券 46,100株（1.2%）+0.04% |
| 04/02 | 522 | 522 | 501 | 505 | -1.37% | 23,900 | 19億2694万 | -10.78% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 18,700株（0.49%）-0.02%義務消失 |
| 04/01 | 516 | 530 | 486 | 512 | -4.48% | 91,300 | 19億5365万 | -10.33% |
| 04/01 | （空売り報告）大和証券 44,600株（1.16%）-0.23% |
| 04/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 19,500株（0.51%）再IN |
| 03/31 | （IR情報）17:00 当社株式の監理銘柄(確認中)指定に関するお知らせ |
| 03/31 | 559 | 560 | 530 | 536 | -4.29% | 9,400 | 20億4523万 | -6.78% |
| 03/30 | 557 | 563 | 549 | 560 | -1.23% | 15,900 | 21億3681万 | -3.45% |
| 03/27 | 551 | 567 | 551 | 567 | +2.35% | 4,100 | 21億6352万 | -3.24% |
| 03/26 | 570 | 571 | 552 | 554 | -1.95% | 12,500 | 21億1391万 | -6.42% |
| 03/25 | 558 | 569 | 558 | 565 | +1.99% | 9,000 | 21億5588万 | -5.52% |
| 03/25 | （空売り報告）大和証券 53,300株（1.39%）-0.04% |
| 03/24 | 545 | 558 | 545 | 554 | +3.17% | 9,100 | 21億1391万 | -8.43% |
| 03/23 | 558 | 558 | 536 | 537 | -4.79% | 21,800 | 20億4904万 | -12.11% |
| 03/23 | （空売り報告）大和証券 54,800株（1.43%）+0.12% |
| 03/19 | 568 | 577 | 560 | 564 | -2.42% | 13,600 | 21億5207万 | -9.03% |
| 03/18 | 553 | 587 | 553 | 578 | +4.52% | 38,700 | 22億549万 | -7.52% |
| 03/18 | （空売り報告）大和証券 50,300株（1.31%）+0.21% |
| 03/17 | 561 | 561 | 546 | 553 | -0.9% | 9,900 | 21億1010万 | -11.94% |
| 03/16 | 554 | 560 | 554 | 558 | +0.36% | 7,100 | 21億2917万 | -11.57% |
| 03/13 | 572 | 572 | 556 | 556 | -2.8% | 17,200 | 21億2154万 | -12.3% |
| 03/13 | （空売り報告）大和証券 42,100株（1.1%）+0.11% |
| 03/12 | 580 | 583 | 565 | 572 | +0.35% | 13,800 | 21億8259万 | -10.2% |
| 03/11 | 589 | 605 | 564 | 570 | -3.23% | 23,500 | 21億7496万 | -10.8% |
| 03/10 | （5%ルール）アズウェルマネジメント（46.28%）杉本隆洋（2.94%） |
| 03/10 | 583 | 589 | 574 | 589 | +4.62% | 8,200 | 22億4746万 | -7.97% |
| 03/09 | 561 | 564 | 544 | 563 | -4.09% | 31,500 | 21億4825万 | -12.31% |
| 03/09 | （空売り報告）大和証券 38,000株（0.99%）+0.14% |
| 03/06 | 579 | 589 | 574 | 587 | -0.17% | 19,400 | 22億3983万 | -8.85% |
| 03/05 | 557 | 591 | 557 | 588 | +9.5% | 41,100 | 22億4365万 | -8.98% |
| 03/05 | （空売り報告）大和証券 32,600株（0.85%）+0.13% |
| 03/04 | 560 | 560 | 515 | 537 | -6.93% | 56,500 | 20億4904万 | -17.13% |
| 03/04 | （空売り報告）大和証券 27,700株（0.72%）+0.13% |
| 03/03 | 615 | 618 | 565 | 577 | -5.56% | 45,300 | 22億167万 | -11.5% |
| 03/02 | 637 | 637 | 603 | 611 | -5.27% | 36,600 | 23億3141万 | -6.86% |
| 02/27 | 633 | 645 | 620 | 645 | +3.53% | 42,200 | 24億6114万 | -1.83% |
| 02/26 | 615 | 639 | 615 | 623 | +0.97% | 30,500 | 23億7720万 | -5.03% |
| 02/25 | 617 | 630 | 612 | 617 | +0.82% | 21,600 | 23億5430万 | -6.23% |
| 02/24 | 653 | 653 | 609 | 612 | -9.06% | 84,900 | 23億3522万 | -7.27% |
| 02/24 | （空売り報告）大和証券 22,600株（0.59%）再IN |
| 02/20 | 702 | 702 | 661 | 673 | -4.4% | 46,300 | 25億6798万 | +1.36% |
| 02/19 | 711 | 735 | 677 | 704 | -0.56% | 48,400 | 26億8627万 | +5.55% |
| 02/18 | 720 | 722 | 703 | 708 | -1.67% | 24,000 | 27億153万 | +5.83% |
| 02/17 | 721 | 726 | 699 | 720 | -0.14% | 45,100 | 27億4732万 | +7.78% |
| 02/16 | 708 | 756 | 708 | 721 | +1.98% | 46,000 | 27億5114万 | +8.1% |
| 02/13 | 718 | 730 | 690 | 707 | -9.13% | 203,000 | 26億9772万 | +6.16% |
| 02/12 | （IR情報）11:30 通期業績予想の修正に関するお知らせ |
| 02/12 | （IR情報）11:30 2026年3月期第3四半期決算短信[日本基準](非連結) |
| 02/12 | 693 | 778 | 676 | 778 | +14.75% | 79,200 | 29億6864万 | +16.82% |
| 02/10 | 646 | 681 | 643 | 678 | +4.95% | 36,500 | 25億8706万 | +2.42% |
| 02/09 | 652 | 652 | 621 | 646 | +1.1% | 27,700 | 24億6496万 | -2.56% |
| 02/06 | 632 | 646 | 632 | 639 | +1.27% | 21,300 | 24億3825万 | -3.77% |
| 02/05 | 627 | 635 | 621 | 631 | +0.48% | 6,300 | 24億772万 | -5.26% |
| 02/04 | 643 | 643 | 620 | 628 | +0.8% | 19,700 | 23億9628万 | -5.99% |
| 02/03 | 604 | 634 | 604 | 623 | +2.98% | 17,700 | 23億7720万 | -6.88% |
| 02/02 | 621 | 634 | 605 | 605 | -2.42% | 17,100 | 23億851万 | -9.84% |
| 01/30 | 620 | 620 | 615 | 620 | 0% | 8,000 | 23億6575万 | -7.74% |
| 01/29 | 632 | 652 | 619 | 620 | -1.9% | 17,600 | 23億6575万 | -7.88% |
| 01/28 | 651 | 653 | 632 | 632 | -2.62% | 14,000 | 24億1154万 | -6.09% |
| 01/27 | 642 | 654 | 642 | 649 | +1.56% | 3,900 | 24億7641万 | -3.57% |
| 01/26 | 659 | 659 | 639 | 639 | -3.03% | 14,300 | 24億3825万 | -4.91% |
| 01/23 | 644 | 663 | 642 | 659 | +2.97% | 18,700 | 25億1456万 | -1.93% |
| 01/22 | 640 | 647 | 633 | 640 | +0.63% | 13,400 | 24億4206万 | -4.48% |
| 01/21 | 650 | 650 | 625 | 636 | -3.64% | 36,200 | 24億2680万 | -5.07% |
| 01/20 | 682 | 684 | 658 | 660 | -3.51% | 22,700 | 25億1838万 | -1.49% |
| 01/19 | 708 | 708 | 678 | 684 | -2.98% | 17,400 | 26億996万 | +2.09% |
| 01/16 | 741 | 744 | 703 | 705 | -5.75% | 29,100 | 26億9009万 | +5.54% |
| 01/15 | 746 | 754 | 736 | 748 | +0.54% | 36,300 | 28億5416万 | +12.14% |
| 01/14 | 700 | 745 | 696 | 744 | +6.59% | 66,800 | 28億3890万 | +12.05% |
| 01/13 | 706 | 708 | 680 | 698 | +1.75% | 102,100 | 26億6338万 | +5.6% |
| 01/09 | 701 | 709 | 670 | 686 | -2.7% | 41,400 | 26億1759万 | +3.78% |
| 01/08 | 695 | 712 | 692 | 705 | +1.59% | 44,000 | 26億9009万 | +6.98% |
| 01/07 | 699 | 710 | 692 | 694 | +0.73% | 34,900 | 26億4811万 | +5.31% |
| 01/06 | 685 | 692 | 682 | 689 | +0.58% | 15,600 | 26億2904万 | +4.55% |
| 01/05 | 674 | 696 | 652 | 685 | +1.33% | 38,100 | 26億1377万 | +3.95% |
| 2025 |
| 12/30 | 694 | 713 | 674 | 676 | -2.87% | 52,700 | 25億7943万 | +2.58% |
| 12/29 | 673 | 712 | 671 | 696 | +2.96% | 38,800 | 26億5575万 | +5.78% |
| 12/26 | 673 | 676 | 647 | 676 | +1.65% | 47,000 | 25億7943万 | +3.05% |
| 12/25 | 654 | 671 | 654 | 665 | +1.68% | 21,200 | 25億3746万 | +1.84% |
| 12/24 | 647 | 670 | 640 | 654 | +1.08% | 29,300 | 24億9549万 | +0.31% |
| 12/23 | 627 | 647 | 627 | 647 | +2.7% | 40,800 | 24億6877万 | -0.46% |
| 12/22 | 623 | 630 | 614 | 630 | 0% | 20,500 | 24億391万 | -2.93% |
| 12/19 | 611 | 630 | 605 | 630 | +1.61% | 29,500 | 24億391万 | -2.93% |
| 12/18 | 627 | 629 | 616 | 620 | -0.8% | 15,700 | 23億6575万 | -4.32% |
| 12/17 | 637 | 647 | 613 | 625 | -1.88% | 41,400 | 23億8483万 | -3.1% |
| 12/16 | 631 | 651 | 631 | 637 | +0.95% | 29,500 | 24億3062万 | -0.78% |
| 12/15 | （IR情報）13:00 メンロ・セキュリティ・ジャパン株式会社より「Votiro Sales Award of the Year 2025」を受賞 |
| 12/15 | 632 | 639 | 622 | 631 | 0% | 28,200 | 24億772万 | -0.94% |
| 12/12 | 651 | 651 | 627 | 631 | -2.32% | 20,500 | 24億772万 | -0.32% |
| 12/11 | 646 | 655 | 625 | 646 | +0.62% | 54,900 | 24億6496万 | +2.7% |
| 12/10 | 650 | 659 | 641 | 642 | -1.38% | 76,100 | 24億4970万 | +2.88% |
| 12/09 | 670 | 670 | 645 | 651 | -3.13% | 41,000 | 24億8404万 | +5.17% |
| 12/08 | 674 | 676 | 652 | 672 | -0.3% | 19,100 | 25億6417万 | +9.45% |
| 12/05 | 667 | 685 | 659 | 674 | +0.9% | 26,300 | 25億7180万 | +10.67% |
| 12/04 | 674 | 692 | 632 | 668 | -2.34% | 136,400 | 25億4891万 | +10.96% |
| 12/03 | 654 | 684 | 637 | 684 | +3.95% | 79,600 | 26億996万 | +14.57% |
| 12/02 | 692 | 705 | 658 | 658 | -4.78% | 119,800 | 25億1075万 | +11.15% |
| 12/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 14,400株（0.37%）-0.24%義務消失 |
| 12/01 | 711 | 711 | 686 | 691 | -2.26% | 61,600 | 26億3667万 | +17.72% |
| 12/01 | （空売り報告）大和証券 16,700株（0.43%）-0.19%義務消失 |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,500株（0.61%）-0.31% |
| 11/28 | 694 | 740 | 682 | 707 | +2.61% | 201,000 | 26億9772万 | +21.48% |
| 11/28 | （空売り報告）大和証券 23,900株（0.62%）-0.25% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,300株（0.92%）+0.03% |
| 11/27 | 685 | 696 | 655 | 689 | +2.07% | 169,200 | 26億2904万 | +19.41% |
| 11/27 | （空売り報告）大和証券 33,500株（0.87%）-0.25% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 34,100株（0.89%）+0.3% |
| 11/26 | 659 | 681 | 648 | 675 | +3.37% | 116,000 | 25億7562万 | +18.21% |
| 11/26 | （空売り報告）大和証券 42,800株（1.12%）-0.34% |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 22,800株（0.59%）-0.27% |
| 11/25 | 635 | 659 | 626 | 653 | +2.83% | 55,200 | 24億9167万 | +15.37% |
| 11/25 | （空売り報告）大和証券 55,800株（1.46%）-0.28% |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 32,900株（0.86%）+0.09% |
| 11/21 | 609 | 637 | 609 | 635 | +2.58% | 31,000 | 24億2299万 | +13.39% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 29,400株（0.77%）-0.09% |
| 11/19 | （空売り報告）大和証券 66,700株（1.74%）-0.11% |
| 11/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 32,900株（0.86%）+0.08% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 29,800株（0.78%）-0.04% |
| 11/17 | （空売り報告）大和証券 70,700株（1.85%）-0.16% |
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。
