| 2026 |
| 03/06 | 2,778 | 2,914 | 2,741 | 2,899 | +5.07% | 50,400 | 158億766万 | +0.8% |
| 03/05 | 2,724 | 2,800 | 2,724 | 2,759 | +6.12% | 37,300 | 150億4427万 | -4.1% |
| 03/04 | 2,700 | 2,750 | 2,570 | 2,600 | -5.83% | 73,600 | 141億7728万 | -9.94% |
| 03/03 | 2,832 | 2,877 | 2,761 | 2,761 | -2.2% | 41,700 | 150億5518万 | -4.79% |
| 03/02 | 2,883 | 2,883 | 2,808 | 2,823 | -4.95% | 60,300 | 153億9325万 | -3.02% |
| 02/27 | 2,965 | 2,990 | 2,914 | 2,970 | +0.2% | 37,400 | 161億9481万 | +1.89% |
| 02/26 | 3,100 | 3,115 | 2,920 | 2,964 | -1.85% | 87,200 | 161億6209万 | +1.65% |
| 02/25 | 2,873 | 3,045 | 2,855 | 3,020 | +6.64% | 63,300 | 164億6745万 | +3.42% |
| 02/24 | 2,906 | 2,915 | 2,809 | 2,832 | -3.01% | 34,000 | 154億4232万 | -3.18% |
| 02/20 | 2,964 | 3,005 | 2,910 | 2,920 | -2.99% | 24,200 | 159億2217万 | -0.54% |
| 02/19 | 3,080 | 3,080 | 2,976 | 3,010 | -0.33% | 26,800 | 164億1292万 | +2.24% |
| 02/18 | 3,015 | 3,145 | 3,010 | 3,020 | +0.67% | 65,000 | 164億6745万 | +2.72% |
| 02/17 | 3,000 | 3,020 | 2,950 | 3,000 | +0.5% | 34,500 | 163億5840万 | +2.04% |
| 02/16 | 2,929 | 2,985 | 2,905 | 2,985 | +4.37% | 33,000 | 162億7660万 | +1.53% |
| 02/13 | 2,930 | 2,939 | 2,850 | 2,860 | -2.26% | 26,100 | 155億9500万 | -2.72% |
| 02/12 | 2,949 | 2,949 | 2,873 | 2,926 | +0.93% | 36,100 | 159億5489万 | -0.58% |
| 02/10 | 2,823 | 2,930 | 2,816 | 2,899 | +5.42% | 60,100 | 158億766万 | -1.46% |
| 02/09 | 2,750 | 2,780 | 2,721 | 2,750 | +1.59% | 33,700 | 149億9520万 | -6.53% |
| 02/06 | 2,720 | 2,721 | 2,656 | 2,707 | -2.13% | 32,900 | 147億6072万 | -7.89% |
| 02/05 | 2,772 | 2,807 | 2,757 | 2,766 | -0.65% | 26,900 | 150億8244万 | -5.95% |
| 02/04 | 2,885 | 2,885 | 2,777 | 2,784 | -4.33% | 52,800 | 151億8059万 | -5.27% |
| 02/03 | 2,911 | 2,969 | 2,878 | 2,910 | +1.01% | 27,100 | 158億6764万 | -1.02% |
| 02/02 | 2,931 | 2,997 | 2,881 | 2,881 | -1.17% | 48,000 | 157億951万 | -1.77% |
| 01/30 | 2,932 | 2,975 | 2,905 | 2,915 | -0.68% | 34,300 | 158億9491万 | -0.34% |
| 01/29 | 2,950 | 2,975 | 2,907 | 2,935 | -0.17% | 27,900 | 160億396万 | +0.65% |
| 01/28 | 15:30 「宗谷グリーンデータセンターI（仮称）」にGPUテストドライブを提供～再エネ直結型グリーンDCを核とした地域AIインフラの構築へ～ |
| 01/28 | 3,005 | 3,005 | 2,912 | 2,940 | -1.9% | 28,500 | 160億3123万 | +1.27% |
| 01/27 | 2,966 | 3,035 | 2,937 | 2,997 | +2.78% | 25,900 | 163億4204万 | +3.7% |
| 01/26 | 3,025 | 3,045 | 2,912 | 2,916 | -3.92% | 40,200 | 159億36万 | +1.29% |
| 01/23 | 2,931 | 3,035 | 2,931 | 3,035 | +3.62% | 33,900 | 165億4924万 | +5.57% |
| 01/22 | 3,055 | 3,055 | 2,923 | 2,929 | -2.69% | 46,100 | 159億7125万 | +1.91% |
| 01/21 | 2,945 | 3,060 | 2,942 | 3,010 | -1.79% | 52,000 | 163億8644万 | +4.66% |
| 01/20 | 3,175 | 3,205 | 3,045 | 3,065 | -2.08% | 64,000 | 166億8586万 | +6.5% |
| 01/19 | 3,220 | 3,240 | 3,115 | 3,130 | +0.32% | 73,000 | 170億3972万 | +8.45% |
| 01/16 | 3,120 | 3,190 | 3,030 | 3,120 | 0% | 83,500 | 169億8528万 | +8.3% |
| 01/15 | 3,080 | 3,390 | 3,055 | 3,120 | +7.25% | 257,100 | 169億8528万 | +8.52% |
| 01/14 | 15:30 2026年5月期第2四半期決算補足説明資料 |
| 01/14 | 15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 01/14 | 2,978 | 2,986 | 2,909 | 2,909 | -3.03% | 54,500 | 158億3659万 | +1.29% |
| 01/13 | 3,060 | 3,070 | 2,900 | 3,000 | 0% | 104,500 | 163億3200万 | +4.38% |
| 01/09 | 2,998 | 3,045 | 2,913 | 3,000 | 0% | 89,100 | 163億3200万 | +4.53% |
| 01/08 | 2,991 | 3,030 | 2,950 | 3,000 | +2.67% | 72,100 | 163億3200万 | +5.41% |
| 01/07 | 2,901 | 2,965 | 2,851 | 2,922 | +0.24% | 68,300 | 159億736万 | +3.36% |
| 01/06 | 2,976 | 3,025 | 2,915 | 2,915 | +0.87% | 89,800 | 158億6926万 | +3.59% |
| 01/05 | 2,817 | 2,925 | 2,778 | 2,890 | +7.59% | 85,800 | 157億3316万 | +3.29% |
| 2025 |
| 12/30 | 2,723 | 2,738 | 2,670 | 2,686 | -1.97% | 40,400 | 146億2258万 | -3.55% |
| 12/29 | 2,766 | 2,776 | 2,715 | 2,740 | +0.51% | 49,800 | 149億1656万 | -1.4% |
| 12/26 | 2,772 | 2,800 | 2,722 | 2,726 | -3.26% | 84,500 | 148億4034万 | -1.8% |
| 12/25 | 2,719 | 2,818 | 2,700 | 2,818 | +3.53% | 56,800 | 153億4119万 | +1.55% |
| 12/24 | 2,691 | 2,787 | 2,670 | 2,722 | +1.57% | 61,900 | 148億1856万 | -1.66% |
| 12/23 | 2,691 | 2,755 | 2,650 | 2,680 | -0.11% | 47,700 | 145億8992万 | -3.07% |
| 12/22 | 2,703 | 2,769 | 2,668 | 2,683 | +2.25% | 69,300 | 145億9122万 | -3.04% |
| 12/19 | 2,658 | 2,675 | 2,599 | 2,624 | +0.15% | 36,900 | 142億7036万 | -5.37% |
| 12/18 | 2,667 | 2,700 | 2,608 | 2,620 | -3.57% | 60,400 | 142億4860万 | -5.79% |
| 12/17 | 2,821 | 2,826 | 2,680 | 2,717 | -3.69% | 114,700 | 147億7613万 | -2.72% |
| 12/16 | 2,975 | 2,975 | 2,820 | 2,821 | -5.97% | 70,300 | 153億4172万 | +0.86% |
| 12/15 | 2,962 | 3,100 | 2,911 | 3,000 | +0.67% | 52,600 | 163億1520万 | +7.26% |
| 12/12 | 3,100 | 3,155 | 2,932 | 2,980 | -2.61% | 118,800 | 162億643万 | +6.73% |
| 12/11 | 3,400 | 3,530 | 3,055 | 3,060 | -6.28% | 237,100 | 166億4150万 | +9.68% |
| 12/10 | 15:30 ISOの認証審査通過に関するお知らせ |
| 12/10 | 3,360 | 3,670 | 3,170 | 3,265 | +8.47% | 421,900 | 177億5637万 | +17.19% |
| 12/09 | 2,952 | 3,045 | 2,887 | 3,010 | +1.31% | 53,500 | 163億6958万 | +8.27% |
| 12/08 | 3,090 | 3,140 | 2,954 | 2,971 | -2.27% | 77,700 | 161億5748万 | +6.95% |
| 12/05 | 2,958 | 3,040 | 2,780 | 3,040 | +2.81% | 140,500 | 165億3273万 | +9.67% |
| 12/04 | 3,050 | 3,150 | 2,806 | 2,957 | +1.97% | 242,400 | 160億8134万 | +6.91% |
| 12/03 | 2,488 | 2,900 | 2,488 | 2,900 | +20.83% | 162,400 | 157億7136万 | +4.84% |
| 12/02 | 2,516 | 2,525 | 2,400 | 2,400 | -4.72% | 26,600 | 130億5216万 | -13.26% |
| 12/01 | 2,640 | 2,640 | 2,519 | 2,519 | -3.12% | 17,600 | 136億9932万 | -9.62% |
| 11/28 | 2,570 | 2,622 | 2,545 | 2,600 | +2.69% | 30,700 | 141億3984万 | -7.24% |
| 11/27 | 2,564 | 2,589 | 2,526 | 2,532 | -0.74% | 21,200 | 137億7002万 | -10.12% |
| 11/26 | 2,552 | 2,589 | 2,535 | 2,551 | +0.04% | 19,200 | 138億7335万 | -10.02% |
| 11/25 | 2,697 | 2,697 | 2,550 | 2,550 | -3.77% | 26,400 | 138億6792万 | -10.65% |
| 11/21 | 2,672 | 2,699 | 2,500 | 2,650 | -2.07% | 52,000 | 144億1176万 | -7.7% |
| 11/20 | 15:30 東京工科大学AIシステム「青嵐（SEIRAN）」が世界スーパーコンピュータランキング「TOP500」、「HPCG」にランクイン |
| 11/20 | 2,800 | 2,828 | 2,678 | 2,706 | +2.19% | 39,000 | 147億1631万 | -6.27% |
| 11/19 | 2,630 | 2,662 | 2,600 | 2,648 | +0.19% | 24,100 | 144億88万 | -8.66% |
| 11/18 | 2,713 | 2,731 | 2,640 | 2,643 | -3.36% | 29,500 | 143億7369万 | -9.36% |
| 11/17 | 2,806 | 2,814 | 2,735 | 2,735 | -2.84% | 26,400 | 148億7402万 | -6.62% |
| 11/14 | 2,822 | 2,867 | 2,811 | 2,815 | -1.12% | 17,200 | 153億909万 | -4.25% |
| 11/13 | 2,911 | 2,920 | 2,830 | 2,847 | -2.2% | 27,100 | 154億8312万 | -3.52% |
| 11/12 | 2,825 | 2,919 | 2,825 | 2,911 | +3.19% | 28,000 | 158億3118万 | -1.69% |
| 11/11 | 2,850 | 2,878 | 2,814 | 2,821 | -0.14% | 10,900 | 153億4172万 | -4.79% |
| 11/10 | 2,861 | 2,909 | 2,820 | 2,825 | -1.4% | 34,600 | 153億6348万 | -4.72% |
| 11/07 | 2,902 | 2,916 | 2,851 | 2,865 | -2.32% | 23,400 | 155億8101万 | -3.34% |
| 11/06 | 3,005 | 3,005 | 2,894 | 2,933 | -0.64% | 48,700 | 159億5082万 | -0.95% |
| 11/05 | 3,065 | 3,080 | 2,861 | 2,952 | -5.69% | 68,100 | 160億5415万 | -0.24% |
| 11/04 | 3,185 | 3,240 | 3,080 | 3,130 | +6.28% | 130,700 | 170億2219万 | +5.85% |
| 10/31 | 2,844 | 2,946 | 2,840 | 2,945 | +3.95% | 36,600 | 160億1608万 | -0.14% |
| 10/30 | 2,871 | 2,900 | 2,800 | 2,833 | -1.97% | 30,200 | 154億698万 | -3.9% |
| 10/29 | 2,937 | 2,964 | 2,840 | 2,890 | -2.03% | 29,700 | 157億1697万 | -2.17% |
| 10/28 | 2,940 | 3,010 | 2,940 | 2,950 | +0.48% | 35,800 | 160億4328万 | -0.3% |
| 10/27 | 2,902 | 2,961 | 2,901 | 2,936 | +1.24% | 30,700 | 159億6714万 | -0.84% |
| 10/24 | 2,900 | 2,994 | 2,900 | 2,900 | -0.45% | 18,700 | 157億7136万 | -2.26% |
| 10/23 | 2,915 | 2,948 | 2,837 | 2,913 | -1.32% | 48,700 | 158億4205万 | -2.15% |
| 10/22 | 2,973 | 2,995 | 2,939 | 2,952 | -0.64% | 24,900 | 160億5415万 | -1.14% |
| 10/21 | 3,000 | 3,020 | 2,971 | 2,971 | -1.62% | 33,200 | 161億1945万 | -0.74% |
| 10/20 | 3,070 | 3,080 | 3,000 | 3,020 | +0.97% | 22,400 | 163億8531万 | +0.7% |
| 10/17 | 3,035 | 3,225 | 2,991 | 2,991 | -1.93% | 132,800 | 162億2796万 | -0.33% |
| 10/16 | 3,065 | 3,100 | 3,035 | 3,050 | +1.84% | 39,100 | 165億4808万 | +1.63% |
| 10/15 | 3,015 | 3,080 | 2,989 | 2,995 | -2.76% | 44,200 | 162億4967万 | -0.1% |
| 10/14 | 15:30 2026年5月期第1四半期決算補足説明資料 |
| 10/14 | 15:30 2026年5月期第1四半期決算短信〔日本基準〕(非連結) |
| 10/14 | 2,954 | 3,135 | 2,944 | 3,080 | +4.05% | 68,200 | 167億1084万 | +2.7% |
| 10/10 | 3,005 | 3,045 | 2,955 | 2,960 | -2.15% | 31,100 | 160億5977万 | -1.2% |
| 10/09 | 3,100 | 3,100 | 3,015 | 3,025 | -1.79% | 26,200 | 164億1244万 | +0.87% |
| 10/08 | 3,075 | 3,100 | 2,980 | 3,080 | -0.65% | 51,000 | 167億1084万 | +2.63% |
| 10/07 | 3,000 | 3,100 | 2,988 | 3,100 | +5.16% | 53,000 | 168億1936万 | +3.26% |
| 10/06 | 15:30 東京工科大学の大規模AIシステム導入プロジェクトに参画 |
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。
