| 2026 |
| 06/29 | 1,906 | 1,938 | 1,841 | 1,874 | +0.43% | 1,730,000 | 1044億241万 | -31.83% |
| 06/26 | 1,975 | 1,980 | 1,854 | 1,866 | -6.04% | 2,150,600 | 1039億5672万 | -34.09% |
| 06/25 | 1,950 | 2,024 | 1,945 | 1,986 | +1.12% | 1,653,400 | 1106億4204万 | -31.64% |
| 06/24 | 2,050 | 2,055 | 1,960 | 1,964 | -2.34% | 1,828,500 | 1094億1640万 | -33.72% |
| 06/23 | 2,232 | 2,232 | 2,011 | 2,011 | -11.68% | 2,661,500 | 1120億3482万 | -33.28% |
| 06/22 | 2,180 | 2,333 | 2,170 | 2,277 | +4.45% | 1,737,000 | 1268億5394万 | -25.98% |
| 06/19 | 2,227 | 2,242 | 2,151 | 2,180 | -3.15% | 1,497,500 | 1214億4998万 | -29.99% |
| 06/19 | （空売り報告）モルガン・スタンレーMUFG証券 259,003株（0.46%）-0.09%義務消失 |
| 06/18 | 2,252 | 2,336 | 2,215 | 2,251 | +2.23% | 1,841,200 | 1254億546万 | -28.74% |
| 06/17 | 2,380 | 2,430 | 2,166 | 2,202 | -3.42% | 2,611,600 | 1226億7562万 | -31.19% |
| 06/16 | 2,424 | 2,424 | 2,247 | 2,280 | -1.89% | 2,807,700 | 1270億2108万 | -29.56% |
| 06/15 | （IR情報）14:00 従業員持株会の設立に関するお知らせ |
| 06/15 | 2,746 | 2,749 | 2,307 | 2,324 | -16.76% | 5,799,400 | 1294億7236万 | -28.8% |
| 06/15 | （空売り報告）モルガン・スタンレーMUFG証券 308,503株（0.55%）-0.05% |
| 06/12 | （IR情報）15:30 投資家の皆さまより寄せられたご質問および回答内容公開のお知らせ |
| 06/12 | 2,807 | 2,839 | 2,685 | 2,792 | +7.1% | 2,837,500 | 1555億4511万 | -15.16% |
| 06/12 | （空売り報告）Arrowstreet Capital, Limited Partnership 308,900株（0.55%）新規 |
| 06/12 | （空売り報告）Nomura International plc 418,119株（0.74%）+0.12% |
| 06/11 | 2,483 | 2,629 | 2,430 | 2,607 | +2.92% | 2,251,600 | 1452億3857万 | -20.81% |
| 06/11 | （空売り報告）Nomura International plc 349,096株（0.62%）再IN |
| 06/10 | 2,611 | 2,630 | 2,461 | 2,533 | -4.81% | 2,352,800 | 1411億1596万 | -23.13% |
| 06/09 | 2,920 | 2,921 | 2,620 | 2,661 | -7.28% | 2,394,900 | 1482億4697万 | -19.24% |
| 06/08 | 2,772 | 2,923 | 2,695 | 2,870 | -1.68% | 2,974,500 | 1598億9057万 | -12.74% |
| 06/08 | （空売り報告）Nomura International plc 201,617株（0.36%）-0.15%義務消失 |
| 06/08 | （空売り報告）モルガン・スタンレーMUFG証券 336,403株（0.6%）再IN |
| 06/05 | 2,995 | 3,165 | 2,833 | 2,919 | +7.32% | 3,751,100 | 1626億2040万 | -10.9% |
| 06/04 | 2,748 | 2,783 | 2,600 | 2,720 | -9.27% | 3,895,500 | 1515億3392万 | -16.46% |
| 06/03 | 3,150 | 3,160 | 2,894 | 2,998 | -2.66% | 2,733,500 | 1670億2157万 | -7.75% |
| 06/02 | 3,145 | 3,185 | 2,900 | 3,080 | -11.87% | 4,760,900 | 1715億8988万 | -4.76% |
| 06/02 | （空売り報告）Nomura International plc 287,453株（0.51%）-0.37% |
| 06/01 | 3,945 | 3,990 | 3,425 | 3,495 | -13.92% | 3,531,300 | 1947億994万 | +8.64% |
| 06/01 | （空売り報告）Jane Street Asia Trading Limited 276,206株（0.49%）-0.1%義務消失 |
| 06/01 | （空売り報告）Nomura International plc 492,017株（0.88%）-0.16% |
| 05/29 | 4,335 | 4,485 | 3,915 | 4,060 | -6.99% | 4,229,900 | 2261億8666万 | +27.39% |
| 05/29 | （空売り報告）Jane Street Asia Trading Limited 331,948株（0.59%）新規 |
| 05/29 | （空売り報告）Nomura International plc 582,078株（1.04%）+0.44% |
| 05/28 | 4,135 | 4,460 | 4,075 | 4,365 | +3.93% | 3,051,500 | 2431億7851万 | +39.41% |
| 05/28 | （空売り報告）Nomura International plc 338,547株（0.6%）再IN |
| 05/27 | 4,410 | 4,475 | 4,080 | 4,200 | 0% | 3,649,100 | 2339億8620万 | +37.12% |
| 05/26 | 3,890 | 4,215 | 3,705 | 4,200 | +6.87% | 3,107,500 | 2339億8620万 | +40% |
| 05/25 | 3,935 | 4,060 | 3,780 | 3,930 | +5.5% | 3,788,800 | 2189億4423万 | +34.04% |
| 05/22 | 3,435 | 3,850 | 3,385 | 3,725 | +8.44% | 3,413,500 | 2075億2347万 | +29.34% |
| 05/21 | 3,380 | 3,505 | 3,175 | 3,435 | +6.02% | 1,954,800 | 1913億6728万 | +20.87% |
| 05/20 | 3,495 | 3,510 | 3,220 | 3,240 | -9.12% | 2,315,600 | 1805億364万 | +14.98% |
| 05/19 | 3,370 | 3,680 | 3,320 | 3,565 | +10.37% | 3,505,600 | 1986億971万 | +27.69% |
| 05/18 | 3,350 | 3,350 | 3,170 | 3,230 | -2.12% | 1,295,100 | 1799億4653万 | +17.16% |
| 05/15 | 3,320 | 3,485 | 3,230 | 3,300 | +0.61% | 2,389,500 | 1838億4630万 | +21.06% |
| 05/14 | 3,235 | 3,440 | 3,175 | 3,280 | +5.13% | 3,181,800 | 1827億3208万 | +21.89% |
| 05/13 | 2,907 | 3,145 | 2,868 | 3,120 | +5.62% | 1,943,400 | 1738億1832万 | +17.65% |
| 05/12 | 3,040 | 3,070 | 2,840 | 2,954 | -1.2% | 2,640,800 | 1645億7029万 | +12.83% |
| 05/11 | 2,950 | 3,065 | 2,949 | 2,990 | +5.84% | 2,663,400 | 1665億7589万 | +15.49% |
| 05/08 | 2,647 | 2,840 | 2,635 | 2,825 | +5.57% | 2,611,600 | 1573億8357万 | +10.7% |
| 05/07 | 2,650 | 2,708 | 2,631 | 2,676 | +5.77% | 1,827,800 | 1490億8263万 | +6.02% |
| 05/01 | 2,520 | 2,596 | 2,493 | 2,530 | +0.4% | 1,381,400 | 1409億4883万 | +0.84% |
| 04/30 | 2,500 | 2,604 | 2,473 | 2,520 | -0.55% | 1,937,800 | 1403億9172万 | +0.68% |
| 04/28 | 2,440 | 2,564 | 2,432 | 2,534 | +4.58% | 1,767,500 | 1411億7167万 | +1.32% |
| 04/27 | 2,595 | 2,616 | 2,404 | 2,423 | -6.09% | 1,962,000 | 1349億8775万 | -2.73% |
| 04/24 | 2,570 | 2,630 | 2,477 | 2,580 | -0.08% | 2,251,800 | 1437億3438万 | +3.82% |
| 04/23 | 2,686 | 2,726 | 2,501 | 2,582 | -3.26% | 2,098,400 | 1438億4580万 | +4.03% |
| 04/22 | 2,783 | 2,793 | 2,652 | 2,669 | -2.95% | 2,316,600 | 1486億9265万 | +7.45% |
| 04/21 | 2,690 | 2,771 | 2,650 | 2,750 | +3.42% | 2,367,700 | 1532億525万 | +11.47% |
| 04/20 | 2,675 | 2,740 | 2,596 | 2,659 | +0.45% | 2,674,500 | 1481億3554万 | +8.57% |
| 04/17 | 2,677 | 2,714 | 2,581 | 2,647 | +0.65% | 2,059,500 | 1474億6701万 | +8.89% |
| 04/16 | 2,564 | 2,644 | 2,530 | 2,630 | +4.61% | 2,197,200 | 1465億1993万 | +9.22% |
| 04/15 | 2,645 | 2,745 | 2,496 | 2,514 | -3.68% | 3,758,500 | 1400億5745万 | +5.28% |
| 04/14 | 2,768 | 2,780 | 2,543 | 2,610 | -6.35% | 5,579,800 | 1454億571万 | +10.13% |
| 04/13 | （IR情報）16:30 2026年5月期第3四半期決算説明資料 |
| 04/13 | （IR情報）16:30 営業外収益及び営業外費用の計上に関するお知らせ |
| 04/13 | （IR情報）16:30 業績予想修正に関するお知らせ |
| 04/13 | （IR情報）16:30 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/13 | 2,782 | 2,839 | 2,732 | 2,787 | -1.59% | 2,936,400 | 1552億6655万 | +18.95% |
| 04/10 | 2,665 | 2,854 | 2,660 | 2,832 | +9.22% | 5,242,000 | 1577億7355万 | +22.33% |
| 04/09 | 2,677 | 2,685 | 2,576 | 2,593 | -4.03% | 2,572,600 | 1444億5862万 | +13.43% |
| 04/08 | 2,554 | 2,715 | 2,512 | 2,702 | +10.11% | 3,994,200 | 1505億3112万 | +19.4% |
| 04/07 | （IR情報）15:10 主要株主である筆頭株主の異動に関するお知らせ |
| 04/07 | 2,423 | 2,490 | 2,394 | 2,454 | +1.7% | 2,155,700 | 1367億1479万 | +9.55% |
| 04/06 | （5%ルール）スカパーJSAT（13.2%） |
| 04/06 | （5%ルール）スカパーJSAT（0%） |
| 04/06 | 2,370 | 2,463 | 2,366 | 2,413 | +5.05% | 1,995,200 | 1344億3064万 | +7.96% |
| 04/03 | 2,381 | 2,388 | 2,289 | 2,297 | +0.7% | 2,165,500 | 1279億6816万 | +3.14% |
| 04/02 | 2,303 | 2,449 | 2,269 | 2,281 | +2.2% | 4,100,700 | 1270億7679万 | +2.79% |
| 04/01 | （IR情報）14:30 大型案件の落札に関するお知らせ |
| 04/01 | 2,200 | 2,245 | 2,150 | 2,232 | +8.19% | 1,582,600 | 1243億4695万 | +1.09% |
| 03/31 | 2,134 | 2,155 | 2,063 | 2,063 | -3.28% | 1,903,700 | 1149億3179万 | -6.31% |
| 03/30 | 2,198 | 2,222 | 2,086 | 2,133 | -7.18% | 2,411,400 | 1188億3156万 | -3.18% |
| 03/27 | （IR情報）16:00 大型受注に関するお知らせ |
| 03/27 | 2,347 | 2,400 | 2,281 | 2,298 | -2.75% | 1,653,900 | 1280億2387万 | +4.41% |
| 03/26 | （IR情報）13:00 投資家の皆さまより寄せられたご質問および回答内容公開のお知らせ |
| 03/26 | 2,485 | 2,488 | 2,335 | 2,363 | -4.72% | 1,898,900 | 1316億4509万 | +7.8% |
| 03/25 | （5%ルール）スカパーJSAT（13.21%） |
| 03/25 | 2,345 | 2,504 | 2,300 | 2,480 | +9.01% | 2,293,000 | 1381億6328万 | +13.81% |
| 03/24 | 2,402 | 2,402 | 2,191 | 2,275 | -0.13% | 1,849,600 | 1101億3502万 | +5.32% |
| 03/23 | （IR情報）16:00 第三者割当による新株式の発行に係る払込完了に関するお知らせ |
| 03/23 | 2,470 | 2,484 | 2,260 | 2,278 | -8.99% | 2,703,800 | 1102億3583万 | +6.1% |
| 03/19 | 2,582 | 2,698 | 2,473 | 2,503 | -4.9% | 4,454,200 | 1211億2392万 | +17.18% |
| 03/18 | 2,404 | 2,632 | 2,402 | 2,632 | +16.46% | 5,297,200 | 1273億6642万 | +24.09% |
| 03/17 | 2,319 | 2,362 | 2,241 | 2,260 | -1.53% | 1,903,500 | 1093億6479万 | +7.77% |
| 03/16 | 2,200 | 2,327 | 2,188 | 2,295 | +3.61% | 1,762,100 | 1110億5849万 | +9.91% |
| 03/13 | 2,021 | 2,305 | 2,020 | 2,215 | +6.95% | 2,624,200 | 1071億8717万 | +6.75% |
| 03/12 | 2,080 | 2,117 | 2,048 | 2,071 | -2.77% | 902,900 | 1002億1879万 | +0.19% |
| 03/11 | 2,063 | 2,173 | 2,046 | 2,130 | +3.95% | 1,294,800 | 1030億7389万 | +3.35% |
| 03/10 | 2,000 | 2,084 | 1,981 | 2,049 | +5.29% | 1,207,200 | 991億5418万 | -0.1% |
| 03/09 | 2,000 | 2,049 | 1,890 | 1,946 | -6.4% | 2,197,600 | 941億6985万 | -4.7% |
| 03/06 | （IR情報）16:30 第三者割当増資に関する補足説明資料 |
| 03/06 | （IR情報）16:30 第三者割当による新株式の発行並びに主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 03/06 | 2,066 | 2,104 | 2,005 | 2,079 | -1.28% | 1,146,100 | 1006億592万 | +2.01% |
| 03/05 | 2,101 | 2,155 | 2,033 | 2,106 | +4.78% | 2,114,200 | 1019億1249万 | +3.9% |
| 03/04 | 2,130 | 2,246 | 1,980 | 2,010 | -6.29% | 3,072,400 | 972億6691万 | -0.2% |
| 03/03 | 2,362 | 2,372 | 2,139 | 2,145 | -7.3% | 1,809,900 | 1037億9976万 | +7.2% |
| 03/02 | 2,201 | 2,345 | 2,181 | 2,314 | +4.75% | 2,334,200 | 1119億7793万 | +16.63% |
| 02/27 | 2,210 | 2,280 | 2,163 | 2,209 | +4.69% | 2,333,900 | 1068億9682万 | +12.76% |
| 02/26 | 2,010 | 2,127 | 1,997 | 2,110 | +4.98% | 1,664,600 | 1021億606万 | +8.71% |
| 02/25 | 2,100 | 2,130 | 1,997 | 2,010 | -2.76% | 1,434,600 | 972億6691万 | +4.25% |
| 02/24 | 2,124 | 2,219 | 2,056 | 2,067 | -1.48% | 3,479,200 | 1000億2523万 | +7.49% |
| 02/20 | （IR情報）17:30 (開示事項の経過)防衛省「衛星コンステレーションの整備・運営等事業」における画像データ取得業務の委託契約締結のお知らせ |
| 02/20 | 2,061 | 2,117 | 2,037 | 2,098 | +0.87% | 1,179,400 | 1013億9382万 | +9.79% |
| 02/19 | 2,060 | 2,080 | 2,021 | 2,080 | +0.24% | 782,100 | 1005億2390万 | +9.76% |
| 02/18 | 2,040 | 2,099 | 2,021 | 2,075 | +1.87% | 1,127,900 | 1002億8226万 | +10.43% |
| 02/17 | 2,023 | 2,063 | 1,992 | 2,037 | +1.19% | 1,365,400 | 984億4576万 | +9.28% |
| 02/16 | 1,964 | 2,037 | 1,953 | 2,013 | +3.28% | 1,187,300 | 972億8587万 | +8.87% |
| 02/13 | 2,000 | 2,035 | 1,945 | 1,949 | -2.74% | 1,337,200 | 941億9283万 | +6.15% |
| 02/12 | （IR情報）17:00 小型SAR衛星QPS-SAR5号機商用運用再開に関するお知らせ |
| 02/12 | 2,127 | 2,127 | 1,975 | 2,004 | -5.25% | 1,855,600 | 968億5091万 | +9.81% |
| 02/10 | 2,055 | 2,123 | 2,050 | 2,115 | +3.27% | 1,804,800 | 1022億1541万 | +16.66% |
| 02/09 | 2,095 | 2,095 | 1,994 | 2,048 | +1.39% | 2,298,100 | 989億7738万 | +14.09% |
| 02/06 | 1,950 | 2,056 | 1,920 | 2,020 | +2.9% | 1,850,000 | 976億2417万 | +13.61% |
| 02/05 | 1,998 | 2,034 | 1,943 | 1,963 | -2.58% | 1,926,100 | 948億6943万 | +11.34% |
| 02/04 | 1,943 | 2,030 | 1,914 | 2,015 | +3.6% | 2,467,200 | 973億8253万 | +15.21% |
| 02/03 | 1,915 | 1,992 | 1,876 | 1,945 | +3.96% | 2,550,200 | 939億9951万 | +12.23% |
| 02/02 | 1,840 | 1,949 | 1,830 | 1,871 | +2.52% | 2,108,400 | 904億2318万 | +8.59% |
| 02/02 | （空売り報告）Nomura International plc 138,116株（0.28%）-0.41%義務消失 |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 224,016株（0.46%）-0.07%義務消失 |
| 01/30 | 1,812 | 1,838 | 1,787 | 1,825 | -1.14% | 906,800 | 882億6万 | +6.48% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 256,816株（0.53%）新規 |
| 01/29 | 1,791 | 1,864 | 1,758 | 1,846 | +2.56% | 1,401,300 | 892億1496万 | +8.14% |
| 01/29 | （空売り報告）Nomura International plc 336,335株（0.69%）-0.11% |
| 01/28 | 1,788 | 1,818 | 1,763 | 1,800 | +1.24% | 1,197,300 | 869億9184万 | +6.01% |
| 01/28 | （空売り報告）Nomura International plc 391,045株（0.8%）-0.1% |
| 01/27 | 1,741 | 1,789 | 1,715 | 1,778 | +5.14% | 1,508,900 | 859億2860万 | +5.33% |
| 01/27 | （空売り報告）Nomura International plc 435,040株（0.9%）+0.02% |
| 01/26 | 1,693 | 1,728 | 1,667 | 1,691 | -1.74% | 932,300 | 817億2400万 | +0.54% |
| 01/26 | （空売り報告）Nomura International plc 427,531株（0.88%）+0.11% |
| 01/23 | 1,683 | 1,736 | 1,680 | 1,721 | +2.14% | 924,700 | 831億7386万 | +2.38% |
| 01/22 | 1,755 | 1,755 | 1,685 | 1,685 | -4.26% | 1,158,200 | 814億3402万 | +0.18% |
| 01/22 | （空売り報告）Nomura International plc 374,719株（0.77%）+0.2% |
| 01/21 | 1,706 | 1,780 | 1,705 | 1,760 | -1.46% | 1,121,500 | 848億5840万 | +4.33% |
| 01/21 | （空売り報告）Nomura International plc 277,996株（0.57%）再IN |
| 01/20 | （IR情報）16:30 (訂正)「2026年5月期第2四半期決算説明資料[QPS研究所分]」の一部訂正に関するお知らせ |
| 01/20 | （IR情報）16:30 2026年５月期第２四半期決算説明会書き起こし公開のお知らせ |
| 01/20 | 1,863 | 1,870 | 1,781 | 1,786 | -5% | 1,473,500 | 861億1199万 | +5.74% |
| 01/20 | （空売り報告）JPM Securities Japan Co Ltd. 230,812株（0.47%）-0.11%義務消失 |
| 01/19 | 1,780 | 1,907 | 1,734 | 1,880 | +6.52% | 2,801,100 | 906億4420万 | +11.24% |
| 01/16 | 1,740 | 1,787 | 1,727 | 1,765 | +3.52% | 1,829,000 | 850億9947万 | +4.5% |
| 01/16 | （空売り報告）Nomura International plc 104,325株（0.21%）-0.47%義務消失 |
| 01/15 | 1,730 | 1,739 | 1,692 | 1,705 | +2.03% | 1,204,600 | 822億657万 | +1.01% |
| 01/15 | （空売り報告）Nomura International plc 332,284株（0.68%）-0.14% |
| 01/14 | （IR情報）16:30 上場廃止となった子会社(株式会社QPS研究所)に関する決算開示について |
| 01/14 | （IR情報）16:30 上場廃止となった子会社(株式会社QPS研究所)に関する営業外収益及び営業外費用の計上に関するお知らせ |
| 01/14 | （IR情報）16:30 子会社におけるシンジケートローン契約の締結に関するお知らせ |
| 01/14 | （IR情報）16:30 「(開示事項の経過)大型案件の採択に関するお知らせ」の続報 |
| 01/14 | （IR情報）16:30 2026年5月期第2四半期決算説明資料[QPS研究所分] |
| 01/14 | 1,716 | 1,725 | 1,651 | 1,671 | -2.62% | 1,008,000 | 805億6726万 | -1.3% |
| 01/14 | （空売り報告）JPM Securities Japan Co Ltd. 284,312株（0.58%）-0.09% |
| 01/14 | （空売り報告）Nomura International plc 400,036株（0.82%）+0.3% |
| 01/13 | 1,717 | 1,754 | 1,676 | 1,716 | +4% | 1,448,100 | 827億3694万 | +1.48% |
| 01/13 | （空売り報告）Nomura International plc 251,679株（0.52%）-0.5% |
| 01/09 | 1,719 | 1,732 | 1,642 | 1,650 | -2.48% | 946,200 | 795億5475万 | -2.19% |
| 01/09 | （空売り報告）Nomura International plc 492,523株（1.02%）+0.11% |
| 01/08 | 1,685 | 1,705 | 1,656 | 1,692 | +1.08% | 650,900 | 815億7978万 | +0.53% |
| 01/08 | （空売り報告）JPM Securities Japan Co Ltd. 324,012株（0.67%）-0.06% |
| 01/08 | （空売り報告）Nomura International plc 442,805株（0.91%）-0.21% |
| 01/07 | 1,685 | 1,705 | 1,665 | 1,674 | -1.36% | 508,100 | 807億1191万 | -0.65% |
| 01/07 | （空売り報告）JPM Securities Japan Co Ltd. 356,712株（0.73%）-0.09% |
| 01/06 | 1,685 | 1,727 | 1,666 | 1,697 | +1.62% | 956,300 | 818億2085万 | - |
| 01/06 | （空売り報告）JPM Securities Japan Co Ltd. 395,412株（0.82%）+0.08% |
| 01/06 | （空売り報告）Nomura International plc 541,580株（1.12%）-0.19% |
| 01/05 | 1,659 | 1,682 | 1,645 | 1,670 | +3.34% | 779,400 | 805億1905万 | - |
| 2025 |
| 12/30 | 1,655 | 1,659 | 1,606 | 1,616 | -1.58% | 600,800 | 779億1544万 | - |
| 12/29 | 1,622 | 1,675 | 1,597 | 1,642 | +1.67% | 762,500 | 791億6903万 | - |
| 12/26 | 1,601 | 1,634 | 1,591 | 1,615 | +0.19% | 1,210,100 | 778億6722万 | - |
| 12/25 | 1,696 | 1,720 | 1,608 | 1,612 | -4.95% | 1,782,400 | 777億2258万 | - |
| 12/25 | （IR情報）8:30 「衛星コンステレーションの整備・運営等事業」落札に関するお知らせ |
| 12/24 | 1,672 | 1,734 | 1,661 | 1,696 | +1.86% | 1,275,200 | 817億7264万 | - |
| 12/23 | 1,633 | 1,673 | 1,616 | 1,665 | +1.15% | 754,200 | 802億7797万 | - |
| 12/22 | 1,668 | 1,690 | 1,630 | 1,646 | +1.11% | 1,143,900 | 793億6189万 | - |
| 12/22 | （IR情報）8:00 小型SAR衛星QPS-SAR15号機 打上げ完了に関するお知らせ |
| 12/19 | 1,563 | 1,643 | 1,532 | 1,628 | +5.92% | 1,306,000 | 784億9402万 | - |
| 12/18 | 1,600 | 1,620 | 1,535 | 1,537 | -6.39% | 1,263,700 | 741億645万 | - |
| 12/17 | 1,640 | 1,662 | 1,597 | 1,642 | -0.18% | 727,500 | 791億6903万 | - |
| 12/16 | 1,718 | 1,730 | 1,635 | 1,645 | -5.89% | 1,201,400 | 793億1367万 | - |
| 12/15 | 1,776 | 1,796 | 1,725 | 1,748 | -4.06% | 910,900 | 842億7982万 | - |
| 12/12 | 1,810 | 1,849 | 1,785 | 1,822 | +0.61% | 942,600 | 878億4773万 | - |
| 12/11 | 1,815 | 1,826 | 1,753 | 1,811 | -0.06% | 948,400 | 873億1736万 | - |
| 12/10 | 1,878 | 1,886 | 1,790 | 1,812 | -1.89% | 1,108,100 | 873億6558万 | - |
| 12/09 | 1,800 | 1,896 | 1,785 | 1,847 | +5.42% | 2,362,900 | 890億5310万 | - |
| 12/08 | 1,818 | 1,818 | 1,738 | 1,752 | -3.63% | 1,287,100 | 844億7268万 | - |
| 12/05 | （5%ルール）大西俊輔（8.48%） |
| 12/05 | 1,668 | 1,839 | 1,627 | 1,818 | +11.67% | 2,588,600 | 876億5487万 | - |
| 12/04 | 1,604 | 1,643 | 1,561 | 1,628 | +0.49% | 1,010,300 | 784億9402万 | - |
| 12/03 | （5%ルール）スカパーJSAT（5.93%） |
| 12/03 | 1,660 | 1,669 | 1,560 | 1,620 | +4.45% | 1,393,000 | 781億830万 | - |
| 12/02 | 1,682 | 1,694 | 1,551 | 1,551 | -10.86% | 1,039,900 | 737億6711万 | - |
| 12/01 | （IR情報）12:00 連結決算開始に伴う2026年5月期連結業績予想に関するお知らせ |
| 12/01 | （IR情報）12:00 株式会社ＱＰＳホールディングスの設立に関するお知らせ |
| 12/01 | 1,798 | 1,836 | 1,711 | 1,740 | 0% | 620,800 | 827億5614万 | - |
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。
