| 2026 |
| 06/02 | 757 | 766 | 752 | 755 | +0.27% | 26,800 | 43億8353万 | -26.7% |
| 06/01 | （IR情報）15:50 自己株式の取得状況に関するお知らせ |
| 06/01 | 752 | 771 | 749 | 753 | +0.67% | 59,900 | 43億7191万 | -28.08% |
| 06/01 | （空売り報告）JPM Securities Japan Co Ltd. 54,000株（0.93%）+0.1% |
| 05/29 | 760 | 768 | 742 | 748 | -1.71% | 78,600 | 43億4288万 | -29.63% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 50,800株（0.87%）+0.14% |
| 05/28 | 790 | 790 | 753 | 761 | -4.64% | 173,800 | 44億1836万 | -29.6% |
| 05/28 | （空売り報告）JPM Securities Japan Co Ltd. 48,200株（0.83%）-0.1% |
| 05/27 | 816 | 820 | 780 | 798 | -3.51% | 108,100 | 46億3318万 | -27.52% |
| 05/27 | （空売り報告）JPM Securities Japan Co Ltd. 54,500株（0.93%）+0.04% |
| 05/27 | （空売り報告）Nomura International plc 19,100株（0.32%）-0.28%義務消失 |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 42,400株（0.73%）新規 |
| 05/26 | 820 | 834 | 809 | 827 | +0.36% | 126,700 | 48億156万 | -26.03% |
| 05/26 | （空売り報告）JPM Securities Japan Co Ltd. 51,800株（0.89%）-0.03% |
| 05/26 | （空売り報告）Nomura International plc 35,000株（0.6%）-0.23% |
| 05/25 | 889 | 894 | 815 | 824 | -4.52% | 165,100 | 47億8414万 | -27.27% |
| 05/25 | （空売り報告）JPM Securities Japan Co Ltd. 53,800株（0.92%）+0.03% |
| 05/25 | （空売り報告）Nomura International plc 48,500株（0.83%）-0.19% |
| 05/22 | 889 | 894 | 855 | 863 | -2.92% | 60,800 | 50億1057万 | -24.76% |
| 05/21 | 888 | 892 | 847 | 889 | 0% | 98,600 | 51億6153万 | -23.3% |
| 05/21 | （空売り報告）JPM Securities Japan Co Ltd. 52,100株（0.89%）-0.09% |
| 05/21 | （空売り報告）Nomura International plc 59,600株（1.02%）-0.32% |
| 05/20 | 981 | 990 | 880 | 889 | -9.29% | 151,300 | 51億6153万 | -24.02% |
| 05/20 | （空売り報告）JPM Securities Japan Co Ltd. 57,000株（0.98%）-0.05% |
| 05/20 | （空売り報告）Nomura International plc 78,300株（1.34%）-0.07% |
| 05/19 | 906 | 1,023 | 886 | 980 | +9.13% | 457,100 | 56億8988万 | -16.95% |
| 05/19 | （空売り報告）Nomura International plc 82,300株（1.41%）-0.48% |
| 05/18 | 898 | 898 | 898 | 898 | -25.04% | 158,500 | 52億1378万 | -24.54% |
| 05/18 | （空売り報告）Nomura International plc 110,300株（1.89%）-0.05% |
| 05/15 | （IR情報）15:50 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:50 株主優待制度の変更(一部廃止)に関するお知らせ |
| 05/15 | （IR情報）15:50 自己株式取得に係る事項の決定に関するお知らせ |
| 05/15 | （IR情報）15:50 剰余金の配当(減配)に関するお知らせ |
| 05/15 | （IR情報）15:50 特別損失の計上、連結業績予想値と決算値との差異及び個別業績と前期実績値との差異に関するお知らせ |
| 05/15 | 1,262 | 1,300 | 1,182 | 1,198 | -3% | 161,600 | 69億5558万 | -0.25% |
| 05/15 | （空売り報告）JPM Securities Japan Co Ltd. 59,900株（1.03%）+0.16% |
| 05/15 | （空売り報告）Nomura International plc 113,100株（1.94%）+0.11% |
| 05/14 | 1,303 | 1,306 | 1,235 | 1,235 | -5% | 62,800 | 71億7041万 | +3.09% |
| 05/14 | （空売り報告）Nomura International plc 106,600株（1.83%）+0.06% |
| 05/13 | 1,301 | 1,352 | 1,289 | 1,300 | -0.08% | 63,400 | 75億4780万 | +8.88% |
| 05/13 | （空売り報告）JPM Securities Japan Co Ltd. 50,700株（0.87%）-0.03% |
| 05/13 | （空売り報告）Nomura International plc 103,200株（1.77%）+0.1% |
| 05/12 | 1,330 | 1,378 | 1,288 | 1,301 | -1.81% | 100,200 | 75億5360万 | +9.05% |
| 05/12 | （空売り報告）Nomura International plc 97,100株（1.67%）+0.17% |
| 05/11 | 1,262 | 1,341 | 1,262 | 1,325 | +6.08% | 147,700 | 76億9295万 | +11.72% |
| 05/11 | （空売り報告）Nomura International plc 87,200株（1.5%）+0.59% |
| 05/08 | 1,195 | 1,261 | 1,195 | 1,249 | +4.52% | 47,300 | 72億5169万 | +6.57% |
| 05/07 | 1,220 | 1,220 | 1,181 | 1,195 | -1.48% | 54,700 | 69億3817万 | +2.58% |
| 05/07 | （空売り報告）JPM Securities Japan Co Ltd. 52,700株（0.9%）+0.09% |
| 05/07 | （空売り報告）Nomura International plc 53,300株（0.91%）+0.17% |
| 05/01 | 1,157 | 1,217 | 1,153 | 1,213 | +5.2% | 85,700 | 70億4267万 | +5.11% |
| 04/30 | 1,163 | 1,171 | 1,133 | 1,153 | -0.95% | 70,400 | 66億9431万 | +1.05% |
| 04/30 | （空売り報告）Nomura International plc 43,400株（0.74%）+0.09% |
| 04/28 | 1,163 | 1,201 | 1,151 | 1,164 | +0.09% | 77,100 | 67億5818万 | +1.93% |
| 04/28 | （空売り報告）Nomura International plc 37,900株（0.65%）再IN |
| 04/27 | 1,148 | 1,165 | 1,131 | 1,163 | +2.02% | 53,600 | 67億5237万 | +0.43% |
| 04/24 | 1,133 | 1,148 | 1,132 | 1,140 | +0.18% | 36,600 | 66億1884万 | -2.81% |
| 04/23 | 1,160 | 1,160 | 1,130 | 1,138 | -2.82% | 54,300 | 66億722万 | -4.53% |
| 04/23 | （空売り報告）JPM Securities Japan Co Ltd. 47,600株（0.81%）+0.04% |
| 04/22 | 1,160 | 1,177 | 1,144 | 1,171 | +0.77% | 60,000 | 67億9882万 | -3.54% |
| 04/21 | 1,185 | 1,192 | 1,152 | 1,162 | -1.86% | 49,900 | 67億4657万 | -5.76% |
| 04/20 | 1,259 | 1,274 | 1,153 | 1,184 | -6.7% | 213,100 | 68億7430万 | -5.58% |
| 04/20 | （空売り報告）JPM Securities Japan Co Ltd. 45,000株（0.77%）+0.08% |
| 04/17 | （IR情報）17:15 当社AIソリューション事業に関する内部調査報告書(最終版)受領のお知らせ |
| 04/17 | 1,237 | 1,269 | 1,227 | 1,269 | +4.19% | 101,300 | 73億6781万 | -0.7% |
| 04/16 | 1,207 | 1,237 | 1,207 | 1,218 | +2.18% | 82,700 | 70億7170万 | -6.38% |
| 04/15 | 1,176 | 1,208 | 1,171 | 1,192 | +1.19% | 45,900 | 69億2075万 | -10.24% |
| 04/14 | 1,168 | 1,200 | 1,152 | 1,178 | +0.86% | 75,000 | 68億3946万 | -13.13% |
| 04/14 | （空売り報告）JPM Securities Japan Co Ltd. 40,500株（0.69%）-0.01% |
| 04/13 | 1,156 | 1,168 | 1,136 | 1,168 | +1.13% | 62,100 | 67億8140万 | -15.24% |
| 04/13 | （空売り報告）JPM Securities Japan Co Ltd. 40,700株（0.7%）+0.09% |
| 04/10 | 1,165 | 1,169 | 1,115 | 1,155 | +0.26% | 106,900 | 67億593万 | -17.68% |
| 04/09 | 1,201 | 1,203 | 1,140 | 1,152 | -5.73% | 135,600 | 66億8851万 | -18.99% |
| 04/08 | 1,327 | 1,355 | 1,202 | 1,222 | +3.82% | 259,900 | 70億9493万 | -14.9% |
| 04/08 | （空売り報告）JPM Securities Japan Co Ltd. 35,500株（0.61%）+0.09% |
| 04/07 | 1,150 | 1,194 | 1,141 | 1,177 | +4.16% | 145,800 | 68億3366万 | -18.94% |
| 04/07 | （空売り報告）JPM Securities Japan Co Ltd. 30,700株（0.52%）再IN |
| 04/06 | 1,156 | 1,160 | 1,122 | 1,130 | -0.88% | 153,800 | 65億6078万 | -23.34% |
| 04/03 | 1,235 | 1,284 | 1,084 | 1,140 | -9.24% | 558,600 | 66億1884万 | -23.9% |
| 04/02 | 1,132 | 1,380 | 1,111 | 1,256 | +10.95% | 1,254,800 | 72億9233万 | -17.31% |
| 04/01 | 1,007 | 1,132 | 984 | 1,132 | +15.27% | 361,400 | 65億7239万 | -26.01% |
| 03/31 | 1,061 | 1,086 | 935 | 982 | -7.45% | 714,200 | 57億149万 | -36.44% |
| 03/30 | 1,061 | 1,061 | 1,061 | 1,061 | +13.96% | 41,000 | 61億6016万 | -32.46% |
| 03/27 | （IR情報）20:10 当社AIソリューション事業に関する内部調査報告書(速報版)受領のお知らせ |
| 03/27 | 861 | 931 | 841 | 931 | +5.92% | 1,403,700 | 54億538万 | -41.74% |
| 03/26 | 879 | 909 | 879 | 879 | -25.45% | 524,400 | 51億347万 | -46.21% |
| 03/25 | 1,603 | 1,604 | 1,179 | 1,179 | -25.33% | 47,200 | 68億4527万 | -29.53% |
| 03/24 | 1,573 | 1,610 | 1,559 | 1,579 | +3% | 75,600 | 91億6767万 | -7.5% |
| 03/23 | 1,533 | 1,579 | 1,500 | 1,533 | -4.96% | 132,400 | 89億59万 | -12.15% |
| 03/19 | 1,659 | 1,674 | 1,590 | 1,613 | -4.73% | 47,600 | 93億6507万 | -9.94% |
| 03/18 | 1,667 | 1,708 | 1,650 | 1,693 | +3.55% | 43,100 | 98億2955万 | -7.64% |
| 03/17 | 1,733 | 1,733 | 1,600 | 1,635 | -3.43% | 106,800 | 94億9281万 | -12.66% |
| 03/16 | 1,761 | 1,761 | 1,628 | 1,693 | -5.05% | 92,700 | 98億2955万 | -11.41% |
| 03/13 | 1,840 | 1,878 | 1,771 | 1,783 | -3.78% | 85,900 | 103億5209万 | -8.61% |
| 03/12 | 1,893 | 1,903 | 1,838 | 1,853 | -2.16% | 30,300 | 107億5851万 | -6.79% |
| 03/11 | 1,885 | 1,974 | 1,862 | 1,894 | +0.48% | 129,100 | 109億9656万 | -6.28% |
| 03/10 | 1,731 | 1,922 | 1,700 | 1,885 | +9.15% | 225,100 | 109億4431万 | -8.23% |
| 03/09 | 1,690 | 1,738 | 1,663 | 1,727 | -4.16% | 110,700 | 100億2696万 | -17.09% |
| 03/09 | （空売り報告）JPM Securities Japan Co Ltd. 25,400株（0.43%）-0.11%義務消失 |
| 03/06 | 1,628 | 1,822 | 1,606 | 1,802 | +12% | 192,800 | 104億6241万 | -15% |
| 03/06 | （空売り報告）JPM Securities Japan Co Ltd. 31,900株（0.54%）-0.09% |
| 03/05 | 1,620 | 1,642 | 1,578 | 1,609 | +6.42% | 90,100 | 93億4185万 | -25.41% |
| 03/04 | 1,588 | 1,593 | 1,490 | 1,512 | -6.44% | 90,100 | 87億7867万 | -31.27% |
| 03/03 | 1,741 | 1,741 | 1,592 | 1,616 | -7.02% | 129,500 | 93億8249万 | -28.11% |
| 03/03 | （空売り報告）JPM Securities Japan Co Ltd. 37,000株（0.63%）再IN |
| 03/02 | 1,695 | 1,762 | 1,633 | 1,738 | +0.75% | 96,400 | 100億9082万 | -24.3% |
| 02/27 | 1,695 | 1,728 | 1,628 | 1,725 | +4.04% | 93,400 | 100億1535万 | -26.19% |
| 02/26 | 1,581 | 1,658 | 1,566 | 1,658 | +7.31% | 92,500 | 96億2634万 | -30.42% |
| 02/25 | 1,543 | 1,560 | 1,450 | 1,545 | +2.79% | 106,100 | 89億7027万 | -36.63% |
| 02/24 | （5%ルール）ウィル・フィールド・キャピタル・ピーティーイー・…（5.01%）志野文哉（1.09%） |
| 02/24 | 1,639 | 1,639 | 1,422 | 1,503 | -8.3% | 295,000 | 87億2641万 | -39.9% |
| 02/20 | 1,681 | 1,701 | 1,623 | 1,639 | -4.76% | 106,100 | 95億1603万 | -35.62% |
| 02/19 | 1,830 | 1,830 | 1,721 | 1,721 | -6.52% | 107,400 | 99億9212万 | -33.45% |
| 02/18 | 1,851 | 1,889 | 1,798 | 1,841 | 0% | 105,600 | 106億8884万 | -29.79% |
| 02/17 | 1,984 | 1,985 | 1,762 | 1,841 | -9.49% | 289,000 | 106億8884万 | -30.58% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,692株（0.23%）-0.27%義務消失 |
| 02/16 | 2,246 | 2,246 | 2,034 | 2,034 | -19.73% | 194,900 | 118億940万 | -24.25% |
| 02/13 | （IR情報）15:50 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 2,642 | 2,674 | 2,513 | 2,534 | -5.24% | 63,900 | 147億1240万 | -6.53% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 29,192株（0.5%）再IN |
| 02/12 | 2,715 | 2,715 | 2,645 | 2,674 | +0.34% | 33,900 | 155億2524万 | -1.58% |
| 02/10 | 2,648 | 2,707 | 2,648 | 2,665 | -0.04% | 21,500 | 154億7299万 | -1.91% |
| 02/09 | 2,654 | 2,684 | 2,616 | 2,666 | +2.15% | 29,100 | 154億7879万 | -1.99% |
| 02/06 | 2,693 | 2,693 | 2,610 | 2,610 | -3.08% | 20,300 | 151億5366万 | -4.33% |
| 02/05 | 2,717 | 2,755 | 2,661 | 2,693 | -0.37% | 13,700 | 156億3555万 | -1.64% |
| 02/04 | 2,658 | 2,718 | 2,595 | 2,703 | +0.3% | 43,800 | 156億9361万 | -1.57% |
| 02/03 | 2,704 | 2,738 | 2,685 | 2,695 | -0.33% | 6,400 | 156億4717万 | -2.21% |
| 02/02 | 2,623 | 2,780 | 2,607 | 2,704 | +3.21% | 39,900 | 156億9942万 | -2.14% |
| 01/30 | 2,653 | 2,670 | 2,610 | 2,620 | -1.24% | 13,300 | 152億1172万 | -5.52% |
| 01/29 | 2,734 | 2,734 | 2,605 | 2,653 | -2.53% | 18,000 | 154億331万 | -4.64% |
| 01/28 | 2,700 | 2,725 | 2,615 | 2,722 | +0.81% | 35,800 | 158億393万 | -2.54% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 25,692株（0.44%）-0.07%義務消失 |
| 01/27 | 2,721 | 2,769 | 2,690 | 2,700 | +0.37% | 13,600 | 156億7620万 | -3.57% |
| 01/26 | 2,813 | 2,813 | 2,689 | 2,690 | -4.78% | 30,000 | 156億1814万 | -4.24% |
| 01/23 | 2,770 | 2,828 | 2,748 | 2,825 | +1.99% | 21,600 | 164億195万 | +0.07% |
| 01/22 | 2,871 | 2,898 | 2,702 | 2,770 | -3.52% | 62,700 | 160億8262万 | -2.15% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 29,892株（0.51%）再IN |
| 01/21 | 2,913 | 2,952 | 2,835 | 2,871 | -4.93% | 49,700 | 166億6902万 | +1.13% |
| 01/20 | 2,925 | 3,105 | 2,780 | 3,020 | -3.67% | 166,900 | 175億3412万 | +6.15% |
| 01/19 | 2,732 | 3,135 | 2,633 | 3,135 | +19.11% | 189,400 | 182億181万 | +10% |
| 01/19 | （IR情報）8:50 中小企業向けAIエージェント・パッケージの12月受注実績を公開 |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 19,392株（0.33%）-0.17%義務消失 |
| 01/16 | 2,652 | 2,654 | 2,577 | 2,632 | +0.08% | 37,600 | 152億8139万 | -7.62% |
| 01/15 | 2,590 | 2,655 | 2,590 | 2,630 | +0.19% | 17,900 | 152億6978万 | -8.33% |
| 01/14 | 2,576 | 2,635 | 2,555 | 2,625 | +1.31% | 20,900 | 152億4075万 | -9.2% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 29,592株（0.5%）再IN |
| 01/13 | 2,708 | 2,708 | 2,582 | 2,591 | -2.52% | 24,700 | 150億4334万 | -11.18% |
| 01/09 | 2,693 | 2,719 | 2,639 | 2,658 | -0.86% | 33,800 | 154億3234万 | -9.9% |
| 01/08 | 2,699 | 2,699 | 2,615 | 2,681 | -0.26% | 22,700 | 155億6588万 | -10.06% |
| 01/07 | 2,595 | 2,688 | 2,525 | 2,688 | +0.64% | 58,100 | 156億652万 | -10.49% |
| 01/06 | 2,743 | 2,823 | 2,671 | 2,671 | -3.15% | 33,700 | 155億782万 | -11.82% |
| 01/05 | 2,851 | 2,885 | 2,740 | 2,758 | -3.53% | 45,900 | 160億1294万 | -9.78% |
| 2025 |
| 12/30 | 2,852 | 2,883 | 2,828 | 2,859 | +0.21% | 10,100 | 165億9935万 | -6.93% |
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。
