| 2026 |
| 06/23 | 807 | 812 | 776 | 797 | -1.6% | 127,900 | 159億4000万 | +0.13% |
| 06/22 | 870 | 870 | 779 | 810 | -5.48% | 400,900 | 162億 | +2.02% |
| 06/19 | 864 | 884 | 842 | 857 | -0.23% | 346,200 | 171億4000万 | +8.48% |
| 06/19 | （空売り報告）Nomura International plc 108,666株（0.54%）再IN |
| 06/18 | 861 | 866 | 840 | 859 | +2.51% | 209,500 | 171億8000万 | +10.13% |
| 06/18 | （空売り報告）Nomura International plc 89,881株（0.44%）-0.08%義務消失 |
| 06/18 | （空売り報告）Barclays Capital Securities Ltd 115,595株（0.57%）-0.06% |
| 06/17 | 813 | 871 | 813 | 838 | +1.21% | 431,100 | 167億6000万 | +8.69% |
| 06/17 | （空売り報告）Nomura International plc 105,888株（0.52%）-0.29% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 126,095株（0.63%）-0.07% |
| 06/16 | 830 | 834 | 760 | 828 | +7.25% | 270,100 | 165億6000万 | +8.8% |
| 06/15 | 780 | 792 | 754 | 772 | -0.52% | 73,500 | 154億4000万 | +2.8% |
| 06/12 | 789 | 792 | 765 | 776 | -3.48% | 109,100 | 155億2000万 | +4.44% |
| 06/12 | （空売り報告）Nomura International plc 162,707株（0.81%）+0.02% |
| 06/12 | （空売り報告）Barclays Capital Securities Ltd 139,195株（0.69%）-0.1% |
| 06/11 | 769 | 836 | 755 | 804 | +0.63% | 189,500 | 160億8000万 | +9.54% |
| 06/10 | 872 | 883 | 750 | 799 | -8.37% | 366,500 | 159億8000万 | +10.36% |
| 06/10 | （空売り報告）Nomura International plc 159,985株（0.79%）-0.01% |
| 06/09 | 933 | 1,004 | 869 | 872 | -5.01% | 598,300 | 174億4000万 | +22.47% |
| 06/09 | （空売り報告）大和証券 98,100株（0.49%）-0.09%義務消失 |
| 06/09 | （空売り報告）Nomura International plc 161,040株（0.8%）+0.03% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 159,200株（0.79%）+0.25% |
| 06/08 | 920 | 941 | 901 | 918 | -1.18% | 304,800 | 183億6000万 | +31.52% |
| 06/08 | （空売り報告）Nomura International plc 154,358株（0.77%）+0.22% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 109,500株（0.54%）再IN |
| 06/05 | 889 | 935 | 881 | 929 | +2.31% | 175,000 | 185億8000万 | +36.22% |
| 06/05 | （空売り報告）Nomura International plc 111,801株（0.55%）-0.05% |
| 06/04 | 814 | 918 | 802 | 908 | +11.27% | 341,100 | 181億6000万 | +36.13% |
| 06/04 | （空売り報告）Nomura International plc 120,102株（0.6%）+0.07% |
| 06/03 | 807 | 829 | 790 | 816 | +1.12% | 131,100 | 163億2000万 | +25.15% |
| 06/03 | （空売り報告）Nomura International plc 106,398株（0.53%）再IN |
| 06/02 | 781 | 828 | 763 | 807 | +2.15% | 190,600 | 161億4000万 | +26.09% |
| 06/02 | （空売り報告）Nomura International plc 99,190株（0.49%）-0.01%義務消失 |
| 06/01 | 708 | 827 | 708 | 790 | +11.58% | 329,900 | 158億 | +25.6% |
| 05/29 | 720 | 724 | 695 | 708 | -1.39% | 71,300 | 141億6000万 | +14.38% |
| 05/28 | 677 | 720 | 672 | 718 | +6.21% | 228,800 | 143億6000万 | +17.32% |
| 05/28 | （空売り報告）Nomura International plc 100,711株（0.5%）再IN |
| 05/27 | 720 | 725 | 667 | 676 | -6.76% | 131,400 | 135億2000万 | +11.55% |
| 05/27 | （空売り報告）Nomura International plc 96,017株（0.48%）-0.04%義務消失 |
| 05/26 | （IR情報）15:30 AIを制するSDxプラットフォームとは『eSOL Technology Forum 2026』7月17日開催 |
| 05/26 | 740 | 742 | 716 | 725 | -1.36% | 89,800 | 145億 | +20.63% |
| 05/25 | 718 | 749 | 717 | 735 | +2.37% | 95,800 | 147億 | +23.74% |
| 05/25 | （空売り報告）大和証券 117,700株（0.58%）-0.02% |
| 05/22 | 718 | 720 | 701 | 718 | 0% | 103,100 | 143億6000万 | +22.53% |
| 05/21 | 725 | 732 | 687 | 718 | -1.64% | 146,400 | 143億6000万 | +24.01% |
| 05/21 | （空売り報告）大和証券 120,000株（0.6%）+0.03% |
| 05/20 | 722 | 743 | 714 | 730 | -0.27% | 150,600 | 146億 | +27.4% |
| 05/20 | （空売り報告）大和証券 114,000株（0.57%）再IN |
| 05/20 | （空売り報告）Nomura International plc 104,292株（0.52%）再IN |
| 05/19 | 704 | 770 | 697 | 732 | +3.54% | 261,100 | 146億4000万 | +29.33% |
| 05/19 | （空売り報告）Nomura International plc 92,412株（0.46%）-0.04%義務消失 |
| 05/18 | 624 | 718 | 620 | 707 | +14.4% | 364,100 | 141億4000万 | +26.7% |
| 05/18 | （空売り報告）Nomura International plc 100,775株（0.5%）-0.11% |
| 05/15 | 582 | 631 | 561 | 618 | -0.64% | 217,400 | 123億6000万 | +12.16% |
| 05/15 | （空売り報告）Nomura International plc 122,976株（0.61%）+0.02% |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算説明資料 |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 600 | 629 | 586 | 622 | +2.98% | 163,900 | 124億4000万 | +13.5% |
| 05/14 | （空売り報告）Nomura International plc 118,683株（0.59%）再IN |
| 05/13 | 578 | 604 | 574 | 604 | +4.68% | 107,700 | 120億8000万 | +11.03% |
| 05/12 | 562 | 577 | 555 | 577 | +2.67% | 58,600 | 115億4000万 | +6.65% |
| 05/11 | 553 | 567 | 548 | 562 | +1.81% | 69,100 | 112億4000万 | +3.88% |
| 05/08 | 548 | 564 | 540 | 552 | -0.54% | 98,500 | 110億4000万 | +2.41% |
| 05/07 | 522 | 561 | 518 | 555 | +8.4% | 109,800 | 111億 | +2.97% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 87,200株（0.43%）-0.07%義務消失 |
| 05/01 | 511 | 518 | 508 | 512 | -0.58% | 49,100 | 102億4000万 | -4.83% |
| 05/01 | （空売り報告）Barclays Capital Securities Ltd 101,300株（0.5%）新規 |
| 04/30 | 519 | 520 | 511 | 515 | -2.46% | 63,600 | 103億 | -4.45% |
| 04/28 | 529 | 535 | 524 | 528 | -1.68% | 49,100 | 105億6000万 | -2.22% |
| 04/27 | 539 | 540 | 527 | 537 | +0.94% | 78,100 | 107億4000万 | -0.56% |
| 04/24 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 04/24 | 531 | 535 | 526 | 532 | +1.14% | 50,900 | 106億4000万 | -1.12% |
| 04/23 | 536 | 539 | 524 | 526 | 0% | 34,600 | 105億2000万 | -2.23% |
| 04/22 | 539 | 539 | 526 | 526 | -3.13% | 74,500 | 105億2000万 | -2.59% |
| 04/21 | 540 | 553 | 540 | 543 | +1.12% | 38,200 | 108億6000万 | +0.37% |
| 04/20 | 555 | 555 | 535 | 537 | -3.59% | 108,900 | 107億4000万 | -0.74% |
| 04/17 | 562 | 577 | 554 | 557 | -0.89% | 81,000 | 111億4000万 | +2.96% |
| 04/16 | 551 | 571 | 551 | 562 | +3.88% | 139,800 | 112億4000万 | +3.88% |
| 04/15 | 549 | 562 | 539 | 541 | +0.19% | 78,000 | 108億2000万 | 0% |
| 04/14 | 551 | 558 | 536 | 540 | -2% | 94,000 | 108億 | -0.18% |
| 04/13 | 557 | 557 | 536 | 551 | -1.96% | 55,900 | 110億2000万 | +1.85% |
| 04/13 | （空売り報告）大和証券 99,800株（0.49%）-0.02%義務消失 |
| 04/10 | 553 | 571 | 553 | 562 | +1.63% | 71,100 | 112億4000万 | +3.69% |
| 04/10 | （空売り報告）大和証券 103,000株（0.51%）再IN |
| 04/09 | 537 | 560 | 526 | 553 | +2.79% | 103,100 | 110億6000万 | +2.03% |
| 04/09 | （空売り報告）大和証券 99,800株（0.49%）-0.1%義務消失 |
| 04/08 | 535 | 544 | 535 | 538 | +2.48% | 47,000 | 107億6000万 | -0.37% |
| 04/07 | 531 | 540 | 521 | 525 | -1.13% | 42,200 | 105億 | -2.78% |
| 04/06 | 533 | 538 | 530 | 531 | -0.38% | 32,300 | 106億2000万 | -2.03% |
| 04/03 | 541 | 550 | 530 | 533 | -1.3% | 34,800 | 106億6000万 | -2.02% |
| 04/02 | 563 | 571 | 537 | 540 | -3.57% | 87,400 | 108億 | -0.92% |
| 04/02 | （空売り報告）大和証券 118,600株（0.59%）-0.05% |
| 04/01 | （IR情報）15:30 eSOL、産業向けリアルタイム3Dエンジン「eXRP」を正式提供開始 ～ デジタルツイン市場の急成長に対応、「Godot」を産業用途に強化 ～ |
| 04/01 | 542 | 560 | 537 | 560 | +5.66% | 46,200 | 112億 | +2.56% |
| 03/31 | 522 | 542 | 522 | 530 | +0.19% | 42,700 | 106億 | -2.93% |
| 03/30 | 525 | 532 | 522 | 529 | -3.29% | 76,700 | 105億8000万 | -3.11% |
| 03/30 | （空売り報告）大和証券 128,600株（0.64%）+0.1% |
| 03/27 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/27 | 530 | 549 | 524 | 547 | +1.3% | 99,500 | 109億4000万 | -0.18% |
| 03/26 | 536 | 544 | 527 | 540 | +1.12% | 65,700 | 108億 | -1.82% |
| 03/25 | 522 | 534 | 521 | 534 | +3.89% | 83,200 | 106億8000万 | -3.09% |
| 03/24 | 515 | 516 | 504 | 514 | +2.8% | 64,500 | 102億8000万 | -6.88% |
| 03/23 | 520 | 520 | 500 | 500 | -7.41% | 109,100 | 100億 | -9.58% |
| 03/19 | 565 | 565 | 540 | 540 | -5.59% | 61,400 | 108億 | -2.88% |
| 03/18 | 566 | 579 | 553 | 572 | +4.76% | 166,900 | 114億4000万 | +2.51% |
| 03/18 | （空売り報告）大和証券 109,000株（0.54%）新規 |
| 03/17 | 541 | 546 | 533 | 546 | +0.92% | 69,900 | 109億2000万 | -1.8% |
| 03/16 | 550 | 550 | 532 | 541 | -1.64% | 75,300 | 108億2000万 | -2.35% |
| 03/13 | 521 | 551 | 521 | 550 | +1.85% | 71,500 | 110億 | -0.72% |
| 03/12 | 551 | 557 | 538 | 540 | -3.57% | 96,100 | 108億 | -2.35% |
| 03/11 | 564 | 569 | 559 | 560 | +0.36% | 74,300 | 112億 | +1.45% |
| 03/10 | 550 | 565 | 539 | 558 | +3.33% | 70,800 | 111億6000万 | +1.45% |
| 03/09 | 532 | 545 | 511 | 540 | -5.1% | 126,200 | 108億 | -1.64% |
| 03/06 | 545 | 572 | 544 | 569 | +3.83% | 112,800 | 113億8000万 | +3.83% |
| 03/05 | 541 | 555 | 541 | 548 | +7.24% | 68,900 | 109億6000万 | +0.37% |
| 03/05 | （空売り報告）Nomura International plc 87,298株（0.43%）-0.07%義務消失 |
| 03/04 | 540 | 540 | 502 | 511 | -7.59% | 144,800 | 102億2000万 | -6.24% |
| 03/04 | （空売り報告）Nomura International plc 100,283株（0.5%）再IN |
| 03/03 | 570 | 573 | 553 | 553 | -3.83% | 70,000 | 110億6000万 | +1.28% |
| 03/03 | （空売り報告）Nomura International plc 99,483株（0.49%）-0.1%義務消失 |
| 03/02 | 562 | 584 | 551 | 575 | +2.31% | 80,300 | 115億 | +5.5% |
| 02/27 | 568 | 571 | 557 | 562 | -1.23% | 86,100 | 112億4000万 | +3.12% |
| 02/26 | 558 | 581 | 558 | 569 | +0.18% | 89,500 | 113億8000万 | +4.6% |
| 02/25 | 544 | 568 | 543 | 568 | +4.03% | 82,900 | 113億6000万 | +4.41% |
| 02/24 | 537 | 552 | 534 | 546 | +0.18% | 61,600 | 109億2000万 | +0.37% |
| 02/24 | （空売り報告）Nomura International plc 119,835株（0.59%）-0.01% |
| 02/20 | 566 | 568 | 542 | 545 | -5.38% | 68,400 | 109億 | 0% |
| 02/20 | （空売り報告）Nomura International plc 121,512株（0.6%）+0.01% |
| 02/19 | 583 | 587 | 571 | 576 | -1.03% | 59,200 | 115億2000万 | +5.69% |
| 02/19 | （空売り報告）Nomura International plc 119,112株（0.59%）-0.01% |
| 02/18 | 575 | 590 | 562 | 582 | -0.51% | 80,500 | 116億4000万 | +7.18% |
| 02/18 | （空売り報告）Nomura International plc 120,617株（0.6%）+0.01% |
| 02/17 | 560 | 592 | 558 | 585 | +4.65% | 84,400 | 117億 | +8.33% |
| 02/17 | （空売り報告）Nomura International plc 119,318株（0.59%）-0.03% |
| 02/16 | 563 | 563 | 542 | 559 | +4.88% | 169,100 | 111億8000万 | +3.9% |
| 02/16 | （空売り報告）Nomura International plc 124,818株（0.62%）-0.11% |
| 02/13 | （IR情報）15:30 2025年12月期決算説明資料 |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 584 | 585 | 533 | 533 | -8.42% | 93,100 | 106億6000万 | -0.56% |
| 02/13 | （空売り報告）Nomura International plc 147,494株（0.73%）+0.04% |
| 02/12 | 568 | 583 | 566 | 582 | +2.46% | 125,900 | 116億4000万 | +8.58% |
| 02/10 | 532 | 568 | 532 | 568 | +8.19% | 139,800 | 113億6000万 | +6.57% |
| 02/09 | 529 | 529 | 517 | 525 | +1.94% | 71,400 | 105億 | -1.13% |
| 02/09 | （空売り報告）Nomura International plc 138,649株（0.69%）-0.04% |
| 02/06 | 526 | 526 | 507 | 515 | -2.65% | 87,300 | 103億 | -2.83% |
| 02/06 | （空売り報告）Nomura International plc 147,032株（0.73%）+0.04% |
| 02/05 | 529 | 541 | 521 | 529 | +1.73% | 97,200 | 105億8000万 | -0.19% |
| 02/04 | 513 | 523 | 510 | 520 | -0.19% | 45,000 | 104億 | -1.89% |
| 02/03 | 520 | 524 | 515 | 521 | +2.16% | 48,400 | 104億2000万 | -1.7% |
| 02/03 | （空売り報告）Nomura International plc 139,719株（0.69%）-0.01% |
| 02/02 | 525 | 528 | 509 | 510 | -2.86% | 103,400 | 102億 | -3.59% |
| 02/02 | （空売り報告）Nomura International plc 141,710株（0.7%）+0.1% |
| 01/30 | 516 | 530 | 515 | 525 | +1.74% | 42,100 | 105億 | -0.76% |
| 01/29 | 516 | 527 | 515 | 516 | -0.96% | 46,000 | 103億2000万 | -2.27% |
| 01/28 | 518 | 523 | 511 | 521 | +0.19% | 52,300 | 104億2000万 | -1.33% |
| 01/27 | 532 | 532 | 519 | 520 | -2.99% | 69,800 | 104億 | -1.33% |
| 01/26 | 543 | 544 | 532 | 536 | -2.37% | 66,900 | 107億2000万 | +1.71% |
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。
