| 2026 |
| 08/10 | 1,985 | 1,985 | 1,950 | 1,967 | -0.3% | 10,400 | 94億584万 | +1.65% |
| 08/07 | 1,976 | 1,976 | 1,930 | 1,973 | +0.51% | 10,100 | 94億3453万 | +1.96% |
| 08/06 | 1,990 | 1,990 | 1,950 | 1,963 | -1.95% | 8,400 | 93億8671万 | +1.55% |
| 08/05 | 1,985 | 2,019 | 1,980 | 2,002 | +1.52% | 12,000 | 95億7320万 | +3.84% |
| 08/04 | 1,927 | 1,972 | 1,927 | 1,972 | +1.13% | 18,200 | 94億2975万 | +2.49% |
| 08/04 | （空売り報告）Barclays Capital Securities Ltd 36,500株（0.75%）-0.14% |
| 08/03 | 1,885 | 1,950 | 1,825 | 1,950 | +3.01% | 24,500 | 93億2455万 | +1.56% |
| 07/31 | 1,921 | 1,949 | 1,893 | 1,893 | 0% | 19,000 | 90億5199万 | -1.05% |
| 07/30 | （IR情報）10:21 【新規領域開拓】JALエンジニアリング向け運航整備配員計画最適化AI開発プロジェクト受注 |
| 07/30 | 1,902 | 1,935 | 1,871 | 1,893 | -0.47% | 20,800 | 90億5199万 | -0.89% |
| 07/29 | 1,897 | 1,929 | 1,876 | 1,902 | -0.63% | 15,600 | 90億9502万 | -0.31% |
| 07/29 | （空売り報告）Barclays Capital Securities Ltd 43,200株（0.89%）-0.01% |
| 07/28 | （IR情報）11:30 2027年6月期通期業績予想に関するお知らせ |
| 07/28 | 1,862 | 1,930 | 1,840 | 1,914 | +0.63% | 31,400 | 91億5240万 | +0.58% |
| 07/27 | 1,881 | 1,905 | 1,871 | 1,902 | +1.12% | 7,300 | 90億9502万 | +0.11% |
| 07/24 | 1,908 | 1,908 | 1,856 | 1,881 | -1.62% | 16,900 | 89億9460万 | -0.69% |
| 07/23 | 1,942 | 1,942 | 1,902 | 1,912 | -1.49% | 6,100 | 91億4284万 | +1.22% |
| 07/22 | 1,970 | 1,970 | 1,925 | 1,941 | -0.61% | 4,600 | 92億8151万 | +3.08% |
| 07/21 | 1,939 | 1,965 | 1,932 | 1,953 | +1.56% | 5,500 | 93億3890万 | +4.27% |
| 07/21 | （空売り報告）Barclays Capital Securities Ltd 43,600株（0.9%）+0.1% |
| 07/17 | 1,958 | 1,998 | 1,905 | 1,923 | -3.75% | 22,300 | 91億9544万 | +3.17% |
| 07/16 | 1,994 | 2,045 | 1,977 | 1,998 | +0.2% | 18,700 | 95億5408万 | +7.48% |
| 07/15 | 1,939 | 1,995 | 1,911 | 1,994 | +3.96% | 10,000 | 95億3495万 | +7.67% |
| 07/14 | 1,910 | 1,938 | 1,910 | 1,918 | +0.42% | 5,100 | 91億7153万 | +3.73% |
| 07/13 | 1,921 | 1,954 | 1,896 | 1,910 | -0.78% | 15,900 | 91億3328万 | +3.13% |
| 07/10 | 1,931 | 1,966 | 1,909 | 1,925 | +0.84% | 11,500 | 92億500万 | +3.66% |
| 07/09 | 1,913 | 1,913 | 1,873 | 1,909 | +1.92% | 4,000 | 91億2850万 | +2.36% |
| 07/08 | 1,898 | 1,929 | 1,873 | 1,873 | -1.99% | 11,800 | 89億5635万 | -0.11% |
| 07/07 | 2,021 | 2,021 | 1,910 | 1,911 | -3.97% | 17,100 | 91億3806万 | +1.11% |
| 07/06 | 2,000 | 2,019 | 1,990 | 1,990 | +0.71% | 12,900 | 95億1582万 | +4.79% |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 38,700株（0.8%）+0.03% |
| 07/03 | 1,933 | 1,988 | 1,919 | 1,976 | +2.97% | 17,600 | 94億4888万 | +3.95% |
| 07/03 | （空売り報告）Barclays Capital Securities Ltd 37,100株（0.77%）-0.11% |
| 07/02 | 1,842 | 1,925 | 1,842 | 1,919 | +4.18% | 18,900 | 91億7631万 | +0.89% |
| 07/01 | 1,888 | 1,888 | 1,820 | 1,842 | -2.44% | 8,600 | 88億811万 | -3.15% |
| 06/30 | 1,890 | 1,911 | 1,857 | 1,888 | -0.11% | 14,500 | 90億2808万 | -1.1% |
| 06/29 | 1,816 | 1,890 | 1,813 | 1,890 | +6.42% | 36,200 | 90億3764万 | -1.2% |
| 06/26 | 1,780 | 1,827 | 1,733 | 1,776 | -1.39% | 47,400 | 84億9251万 | -7.55% |
| 06/25 | 1,869 | 1,869 | 1,794 | 1,801 | -3.28% | 60,900 | 86億1206万 | -6.88% |
| 06/24 | （IR情報）11:30 大口受注(約16億円の蓄電所開発)に関するお知らせ |
| 06/24 | 1,760 | 2,006 | 1,759 | 1,862 | +5.44% | 207,800 | 89億375万 | -4.12% |
| 06/23 | 1,829 | 1,829 | 1,765 | 1,766 | -3.44% | 33,900 | 84億4469万 | -9.34% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 42,700株（0.88%）-0.14% |
| 06/22 | （5%ルール）りそなアセットマネジメント（8.05%） |
| 06/22 | 1,758 | 1,842 | 1,741 | 1,829 | +4.04% | 38,500 | 87億4595万 | -6.68% |
| 06/19 | 1,760 | 1,788 | 1,730 | 1,758 | -0.11% | 55,300 | 84億644万 | -10.85% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 49,300株（1.02%）+0.12% |
| 06/18 | 1,732 | 1,786 | 1,731 | 1,760 | +0.17% | 25,800 | 84億1600万 | -11.6% |
| 06/17 | 1,691 | 1,777 | 1,691 | 1,757 | +3.72% | 44,500 | 84億166万 | -12.85% |
| 06/16 | 1,715 | 1,715 | 1,671 | 1,694 | -2.48% | 52,100 | 81億40万 | -17.16% |
| 06/15 | 1,791 | 1,805 | 1,721 | 1,737 | -2.96% | 57,400 | 83億602万 | -16.33% |
| 06/12 | 1,840 | 1,853 | 1,774 | 1,790 | -2.29% | 70,300 | 85億5946万 | -14.92% |
| 06/11 | 1,880 | 1,880 | 1,820 | 1,832 | -3.88% | 41,600 | 87億6029万 | -14.03% |
| 06/11 | （空売り報告）Barclays Capital Securities Ltd 43,400株（0.9%）+0.08% |
| 06/10 | 2,000 | 2,011 | 1,889 | 1,906 | -4.7% | 42,000 | 91億1415万 | -11.47% |
| 06/10 | （空売り報告）Barclays Capital Securities Ltd 39,400株（0.82%）+0.21% |
| 06/09 | 2,063 | 2,063 | 1,981 | 2,000 | -2.2% | 45,300 | 95億6364万 | -7.88% |
| 06/08 | 2,040 | 2,058 | 2,015 | 2,045 | -2.76% | 42,300 | 97億7882万 | -6.45% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 29,500株（0.61%）+0.06% |
| 06/05 | 2,151 | 2,190 | 2,100 | 2,103 | -2.68% | 57,900 | 100億5617万 | -4.41% |
| 06/04 | 2,200 | 2,200 | 2,100 | 2,161 | -3.78% | 61,200 | 103億3351万 | -2.22% |
| 06/04 | （空売り報告）Barclays Capital Securities Ltd 26,700株（0.55%）再IN |
| 06/03 | 2,199 | 2,281 | 2,083 | 2,246 | +4.42% | 83,500 | 107億3997万 | +1.26% |
| 06/02 | 2,030 | 2,159 | 2,004 | 2,151 | +6.27% | 59,100 | 102億8570万 | -3.2% |
| 06/01 | 2,062 | 2,126 | 1,988 | 2,024 | +0.45% | 45,200 | 96億7840万 | -9.36% |
| 05/29 | 1,928 | 2,084 | 1,919 | 2,015 | +5.28% | 85,100 | 96億3537万 | -10.4% |
| 05/28 | （IR情報）11:00 JR西日本向け構内自動計画システム開発のお知らせ |
| 05/28 | 1,971 | 1,971 | 1,885 | 1,914 | -5.06% | 103,700 | 91億5240万 | -15.53% |
| 05/27 | 2,015 | 2,030 | 1,980 | 2,016 | +0.65% | 60,200 | 96億4015万 | -11.93% |
| 05/26 | （5%ルール）りそなアセットマネジメント（9.25%） |
| 05/26 | 2,066 | 2,075 | 2,001 | 2,003 | -3.47% | 31,300 | 95億7799万 | -13.25% |
| 05/25 | 2,146 | 2,146 | 2,036 | 2,075 | -1.61% | 69,300 | 99億2228万 | -10.83% |
| 05/22 | 2,032 | 2,119 | 2,030 | 2,109 | +5.13% | 42,100 | 100億8486万 | -9.99% |
| 05/21 | 2,003 | 2,050 | 1,982 | 2,006 | +0.1% | 36,900 | 95億9233万 | -14.86% |
| 05/20 | 2,070 | 2,070 | 1,975 | 2,004 | -2.95% | 61,800 | 95億8277万 | -15.55% |
| 05/19 | 2,133 | 2,160 | 2,060 | 2,065 | -3.55% | 74,000 | 98億7446万 | -13.56% |
| 05/18 | 2,230 | 2,235 | 2,131 | 2,141 | -3.17% | 51,800 | 102億3788万 | -10.98% |
| 05/15 | （IR情報）11:30 2026年6月期第3四半期決算説明資料 |
| 05/15 | （IR情報）11:30 2026年6月期第3四半期決算短信〔日本基準〕(非連結) |
| 05/15 | 2,420 | 2,433 | 2,163 | 2,211 | -7.49% | 85,500 | 105億7261万 | -8.41% |
| 05/14 | 2,567 | 2,568 | 2,374 | 2,390 | -4.02% | 43,400 | 114億2855万 | -1.28% |
| 05/13 | 2,466 | 2,523 | 2,448 | 2,490 | +0.97% | 44,200 | 119億673万 | +2.94% |
| 05/12 | （5%ルール）アセットマネジメントOne（2.61%） |
| 05/12 | 2,453 | 2,550 | 2,450 | 2,466 | +1.02% | 33,600 | 117億9197万 | +2.24% |
| 05/11 | 2,490 | 2,490 | 2,430 | 2,441 | -0.45% | 27,900 | 116億7242万 | +1.41% |
| 05/08 | 2,391 | 2,482 | 2,391 | 2,452 | +2.59% | 21,800 | 117億2502万 | +2.25% |
| 05/07 | 2,400 | 2,425 | 2,350 | 2,390 | +1.23% | 10,900 | 114億2855万 | +0.04% |
| 05/01 | 2,369 | 2,406 | 2,351 | 2,361 | -0.34% | 15,300 | 112億8988万 | -1.13% |
| 04/30 | 2,393 | 2,393 | 2,350 | 2,369 | -1% | 9,700 | 113億2813万 | -0.8% |
| 04/28 | 2,399 | 2,399 | 2,351 | 2,393 | +1.06% | 10,900 | 114億4290万 | +0.13% |
| 04/27 | （5%ルール）りそなアセットマネジメント（10.26%） |
| 04/27 | 2,368 | 2,368 | 2,305 | 2,368 | +1.2% | 26,100 | 113億2335万 | -0.84% |
| 04/24 | 2,357 | 2,373 | 2,340 | 2,340 | -1.18% | 15,100 | 111億8946万 | -1.85% |
| 04/23 | 2,427 | 2,427 | 2,338 | 2,368 | -1.74% | 17,600 | 113億2335万 | -0.75% |
| 04/22 | （IR情報）10:00 九州電力向け需給計画最適化システム本格運用開始のお知らせ |
| 04/22 | 2,420 | 2,452 | 2,400 | 2,410 | -0.99% | 13,100 | 115億2419万 | +0.67% |
| 04/21 | 2,431 | 2,461 | 2,400 | 2,434 | +0.04% | 22,000 | 116億3895万 | +1.59% |
| 04/20 | 2,490 | 2,500 | 2,430 | 2,433 | -2.29% | 13,300 | 116億3417万 | +1.54% |
| 04/17 | 2,508 | 2,555 | 2,480 | 2,490 | -0.56% | 27,900 | 119億673万 | +3.97% |
| 04/16 | 2,497 | 2,550 | 2,478 | 2,504 | +1.21% | 22,400 | 119億7368万 | +4.81% |
| 04/15 | 2,477 | 2,555 | 2,448 | 2,474 | +0.32% | 24,400 | 118億3023万 | +3.69% |
| 04/14 | 2,459 | 2,507 | 2,459 | 2,466 | +1.11% | 15,900 | 117億9197万 | +3.53% |
| 04/13 | 2,408 | 2,442 | 2,382 | 2,439 | +0.91% | 8,400 | 116億6286万 | +2.61% |
| 04/10 | 2,402 | 2,452 | 2,402 | 2,417 | +0.21% | 12,600 | 115億5766万 | +1.6% |
| 04/09 | 2,469 | 2,472 | 2,391 | 2,412 | -1.91% | 15,000 | 115億3375万 | +1.52% |
| 04/08 | 2,427 | 2,468 | 2,400 | 2,459 | +3.19% | 15,000 | 117億5850万 | +3.8% |
| 04/07 | （IR情報）10:00 関西電力向け揚水・揚発計画最適化システム本開発開始のお知らせ |
| 04/07 | 2,369 | 2,444 | 2,359 | 2,383 | +0.25% | 25,100 | 113億9508万 | +0.76% |
| 04/06 | 2,333 | 2,415 | 2,333 | 2,377 | +1.89% | 18,100 | 113億6639万 | +0.42% |
| 04/03 | 2,280 | 2,341 | 2,280 | 2,333 | +0.95% | 18,600 | 111億5599万 | -1.56% |
| 04/02 | 2,343 | 2,355 | 2,262 | 2,311 | -1.37% | 18,500 | 110億5079万 | -2.61% |
| 04/01 | 2,315 | 2,359 | 2,260 | 2,343 | +5.78% | 14,700 | 112億381万 | -1.39% |
| 03/31 | 2,204 | 2,269 | 2,204 | 2,215 | -0.94% | 13,000 | 105億9173万 | -6.74% |
| 03/30 | 2,310 | 2,311 | 2,235 | 2,236 | -5.25% | 31,000 | 106億9215万 | -6.13% |
| 03/27 | 2,331 | 2,388 | 2,306 | 2,360 | -0.04% | 17,800 | 112億8510万 | -1.26% |
| 03/26 | 2,440 | 2,440 | 2,336 | 2,361 | -2.6% | 17,500 | 112億8988万 | -1.38% |
| 03/25 | 2,390 | 2,429 | 2,381 | 2,424 | +3.59% | 20,900 | 115億9113万 | +1.13% |
| 03/24 | 2,338 | 2,358 | 2,288 | 2,340 | +2.95% | 17,800 | 111億8946万 | -2.62% |
| 03/23 | 2,291 | 2,336 | 2,255 | 2,273 | -4.94% | 55,300 | 108億6576万 | -5.57% |
| 03/19 | 2,481 | 2,505 | 2,390 | 2,391 | -6.49% | 34,300 | 114億2984万 | -1.16% |
| 03/18 | 2,458 | 2,560 | 2,437 | 2,557 | +4.03% | 34,900 | 122億2338万 | +5.49% |
| 03/17 | 2,455 | 2,484 | 2,430 | 2,458 | +0.24% | 13,400 | 117億5012万 | +1.57% |
| 03/16 | 2,410 | 2,498 | 2,380 | 2,452 | +2.38% | 36,500 | 117億2144万 | +1.36% |
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。
