| 2026 |
| 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% |
| 01/23 | 554 | 554 | 543 | 549 | -0.72% | 42,900 | 109億8000万 | +4.37% |
| 01/22 | 555 | 560 | 543 | 553 | +0.55% | 75,900 | 110億6000万 | +5.33% |
| 01/21 | 565 | 565 | 548 | 550 | -4.35% | 69,600 | 110億 | +5.16% |
| 01/20 | 559 | 576 | 550 | 575 | +2.5% | 77,100 | 115億 | +10.36% |
| 01/19 | 570 | 570 | 555 | 561 | -0.88% | 94,100 | 112億2000万 | +8.3% |
| 01/19 | （空売り報告）Nomura International plc 120,261株（0.6%）再IN |
| 01/16 | 537 | 566 | 530 | 566 | +5.4% | 145,800 | 113億2000万 | +9.9% |
| 01/15 | 532 | 538 | 524 | 537 | +1.32% | 49,400 | 107億4000万 | +4.68% |
| 01/14 | 525 | 532 | 523 | 530 | +0.95% | 41,700 | 106億 | +3.52% |
| 01/13 | 530 | 533 | 523 | 525 | +0.96% | 76,200 | 105億 | +2.74% |
| 01/09 | （IR情報）16:30 eSOLとイータス株式会社がETAS社のAUTOSAR製品に関する販売店契約を締結 |
| 01/09 | 522 | 530 | 520 | 520 | 0% | 58,100 | 104億 | +1.76% |
| 01/08 | 517 | 526 | 517 | 520 | +0.78% | 38,700 | 104億 | +1.76% |
| 01/07 | 527 | 532 | 514 | 516 | -1.53% | 65,300 | 103億2000万 | +0.58% |
| 01/06 | 510 | 528 | 508 | 524 | +3.97% | 72,000 | 104億8000万 | +1.75% |
| 01/05 | 510 | 511 | 503 | 504 | -0.59% | 35,900 | 100億8000万 | -1.75% |
| 2025 |
| 12/30 | 517 | 517 | 504 | 507 | -1.55% | 50,400 | 101億4000万 | -0.98% |
| 12/29 | 535 | 535 | 515 | 515 | -1.9% | 66,900 | 103億 | +0.98% |
| 12/26 | 529 | 533 | 515 | 525 | +0.38% | 100,300 | 105億 | +3.35% |
| 12/25 | （IR情報）15:30 eSOL、W4 Games社とOSSゲームエンジン「Godot」の産業分野向け活用で戦略的パートナーシップを締結 |
| 12/25 | 510 | 523 | 505 | 523 | +3.56% | 65,700 | 104億6000万 | +3.16% |
| 12/24 | 508 | 514 | 504 | 505 | 0% | 45,100 | 101億 | +0.2% |
| 12/23 | 498 | 509 | 498 | 505 | +0.8% | 53,100 | 101億 | +0.2% |
| 12/22 | 508 | 510 | 498 | 501 | -1.18% | 82,400 | 100億2000万 | -0.6% |
| 12/19 | 502 | 509 | 499 | 507 | +1% | 37,700 | 101億4000万 | +0.2% |
| 12/18 | 504 | 508 | 497 | 502 | -1.38% | 48,400 | 100億4000万 | -1.18% |
| 12/17 | 514 | 515 | 502 | 509 | -1.55% | 80,500 | 101億8000万 | -0.39% |
| 12/16 | 515 | 524 | 510 | 517 | -0.58% | 79,000 | 103億4000万 | +0.98% |
| 12/15 | 509 | 526 | 504 | 520 | +2.16% | 113,800 | 104億 | +1.17% |
| 12/12 | 498 | 509 | 496 | 509 | +3.04% | 65,700 | 101億8000万 | -1.36% |
| 12/11 | 501 | 503 | 487 | 494 | -1.4% | 186,700 | 98億8000万 | -4.26% |
| 12/10 | 503 | 504 | 498 | 501 | -0.4% | 50,900 | 100億2000万 | -3.28% |
| 12/09 | 508 | 513 | 501 | 503 | -1.18% | 67,600 | 100億6000万 | -3.27% |
| 12/08 | 503 | 513 | 497 | 509 | +1.39% | 116,700 | 101億8000万 | -2.49% |
| 12/05 | 512 | 524 | 501 | 502 | -1.95% | 189,500 | 100億4000万 | -4.02% |
| 12/04 | 517 | 535 | 510 | 512 | -2.48% | 121,800 | 102億4000万 | -2.66% |
| 12/03 | 522 | 534 | 514 | 525 | +0.77% | 272,500 | 105億 | -0.76% |
| 12/02 | 567 | 573 | 519 | 521 | -9.71% | 679,800 | 104億2000万 | -1.88% |
| 12/01 | 657 | 657 | 572 | 577 | +3.59% | 2,278,700 | 115億4000万 | +8.26% |
| 11/28 | 557 | 557 | 557 | 557 | +16.77% | 20,500 | 111億4000万 | +4.31% |
| 11/27 | （IR情報）15:30 任天堂のゲーム機「Nintendo Switch 2」のデータ管理ソフトウェアにeSOLの「PrFILE2 exFAT」が採用 |
| 11/27 | 474 | 482 | 470 | 477 | +1.27% | 60,400 | 95億4000万 | -11.01% |
| 11/26 | 466 | 477 | 466 | 471 | +1.29% | 30,600 | 94億2000万 | -12.94% |
| 11/25 | 482 | 482 | 465 | 465 | -2.11% | 45,600 | 93億 | -14.99% |
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。
