| 2026 |
| 06/02 | 5,070 | 6,100 | 4,910 | 6,100 | +19.61% | 790,300 | 266億9055万 | +79.04% |
| 06/01 | 5,400 | 5,510 | 4,830 | 5,100 | +0.59% | 359,600 | 223億1505万 | +56.01% |
| 05/29 | 4,825 | 5,640 | 4,720 | 5,070 | +2.63% | 737,800 | 221億8378万 | +59.79% |
| 05/29 | （空売り報告）Nomura International plc 28,020株（0.64%）-0.14% |
| 05/29 | （空売り報告）モルガン・スタンレーMUFG証券 52,400株（1.19%）+0.29% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 40,700株（0.93%）+0.38% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 39,429株（0.9%）再IN |
| 05/28 | 4,935 | 5,190 | 4,620 | 4,940 | +0.82% | 869,500 | 216億1497万 | +60.6% |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 39,500株（0.9%）再IN |
| 05/28 | （空売り報告）Barclays Capital Securities Ltd 24,300株（0.55%）-0.15% |
| 05/27 | 4,200 | 4,900 | 3,955 | 4,900 | +16.67% | 854,100 | 214億3995万 | +64.04% |
| 05/27 | （空売り報告）Nomura International plc 34,199株（0.78%）再IN |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 30,900株（0.7%）再IN |
| 05/26 | 3,760 | 4,280 | 3,665 | 4,200 | +9.95% | 380,000 | 183億7710万 | +44.68% |
| 05/26 | （空売り報告）JPM Securities Japan Co Ltd. 18,200株（0.41%）-0.12%義務消失 |
| 05/25 | 3,720 | 4,045 | 3,705 | 3,820 | +13.35% | 536,000 | 167億1441万 | +34.32% |
| 05/25 | （空売り報告）JPM Securities Japan Co Ltd. 23,600株（0.53%）再IN |
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 18,800株（0.42%）-0.13%義務消失 |
| 05/22 | 3,270 | 3,370 | 3,270 | 3,370 | +17.59% | 101,500 | 147億4543万 | +20.4% |
| 05/21 | 2,928 | 2,930 | 2,822 | 2,866 | +0.74% | 70,800 | 125億4018万 | +3.43% |
| 05/20 | 3,015 | 3,015 | 2,792 | 2,845 | -7.03% | 107,400 | 124億4829万 | +3.19% |
| 05/20 | （空売り報告）モルガン・スタンレーMUFG証券 24,200株（0.55%）再IN |
| 05/19 | 3,020 | 3,175 | 2,985 | 3,060 | +4.05% | 152,500 | 133億8903万 | +11.43% |
| 05/18 | 3,085 | 3,130 | 2,904 | 2,941 | +2.8% | 129,300 | 128億6834万 | +7.65% |
| 05/15 | （IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/15 | 2,874 | 2,922 | 2,825 | 2,861 | -0.17% | 79,500 | 125億1830万 | +5.18% |
| 05/14 | 2,929 | 2,968 | 2,800 | 2,866 | -0.45% | 77,100 | 125億4018万 | +5.17% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 20,600株（0.47%）-0.03%義務消失 |
| 05/13 | 2,882 | 2,931 | 2,840 | 2,879 | -2.67% | 85,900 | 125億9706万 | +6.04% |
| 05/13 | （空売り報告）モルガン・スタンレーMUFG証券 21,900株（0.5%）-0.11% |
| 05/12 | 3,030 | 3,090 | 2,946 | 2,958 | -3.33% | 108,600 | 129億4272万 | +10.25% |
| 05/12 | （空売り報告）モルガン・スタンレーMUFG証券 26,900株（0.61%）+0.07% |
| 05/11 | 3,210 | 3,210 | 3,055 | 3,060 | -0.16% | 166,900 | 133億8903万 | +16.22% |
| 05/08 | 2,824 | 3,085 | 2,791 | 3,065 | +10.49% | 297,000 | 134億1090万 | +19.03% |
| 05/08 | （空売り報告）JPM Securities Japan Co Ltd. 19,800株（0.45%）-0.11%義務消失 |
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 23,800株（0.54%）再IN |
| 05/07 | 2,692 | 2,789 | 2,668 | 2,774 | +5% | 88,400 | 121億3763万 | +10.17% |
| 05/01 | 2,598 | 2,674 | 2,557 | 2,642 | +2.6% | 100,700 | 115億6007万 | +6.7% |
| 05/01 | （空売り報告）JPM Securities Japan Co Ltd. 24,800株（0.56%）-0.11% |
| 04/30 | 2,530 | 2,600 | 2,518 | 2,575 | +1.3% | 50,200 | 112億6691万 | +5.62% |
| 04/28 | 2,588 | 2,602 | 2,520 | 2,542 | -1.78% | 64,600 | 111億2252万 | +5.74% |
| 04/27 | 2,569 | 2,665 | 2,535 | 2,588 | +0.78% | 74,300 | 113億2379万 | +9.2% |
| 04/24 | 2,588 | 2,610 | 2,525 | 2,568 | -1% | 97,800 | 112億3628万 | +10.12% |
| 04/24 | （空売り報告）JPM Securities Japan Co Ltd. 29,500株（0.67%）-0.18% |
| 04/23 | 2,673 | 2,673 | 2,581 | 2,594 | -1.89% | 83,600 | 113億5004万 | +12.83% |
| 04/22 | 2,687 | 2,687 | 2,610 | 2,644 | -2.07% | 65,600 | 115億6882万 | +16.53% |
| 04/21 | 2,667 | 2,740 | 2,648 | 2,700 | +1.96% | 98,900 | 118億1385万 | +20.7% |
| 04/21 | （空売り報告）JPM Securities Japan Co Ltd. 37,600株（0.85%）-0.05% |
| 04/20 | 2,706 | 2,775 | 2,645 | 2,648 | -2.29% | 112,800 | 115億8632万 | +20.2% |
| 04/20 | （空売り報告）JPM Securities Japan Co Ltd. 39,400株（0.9%）+0.01% |
| 04/17 | 2,767 | 2,795 | 2,706 | 2,710 | -2.94% | 113,200 | 118億5760万 | +24.83% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 39,200株（0.89%）-0.08% |
| 04/16 | 2,810 | 2,926 | 2,760 | 2,792 | +2.16% | 215,600 | 122億1639万 | +30.77% |
| 04/15 | 2,782 | 2,867 | 2,713 | 2,733 | +1.9% | 330,300 | 119億5824万 | +30.27% |
| 04/15 | （空売り報告）JPM Securities Japan Co Ltd. 42,500株（0.97%）-0.08% |
| 04/14 | 2,719 | 2,738 | 2,632 | 2,682 | +0.19% | 239,400 | 117億3509万 | +29.94% |
| 04/14 | （空売り報告）JPM Securities Japan Co Ltd. 46,100株（1.05%）+0.08% |
| 04/13 | 2,510 | 2,678 | 2,510 | 2,677 | +6.4% | 308,100 | 117億1321万 | +32.07% |
| 04/10 | 2,612 | 2,658 | 2,506 | 2,516 | -2.22% | 484,500 | 110億875万 | +26.12% |
| 04/10 | （空売り報告）JPM Securities Japan Co Ltd. 42,800株（0.97%）+0.2% |
| 04/09 | 2,671 | 2,710 | 2,555 | 2,573 | -4.77% | 595,600 | 112億5816万 | +30.74% |
| 04/08 | （IR情報）17:00 (開示事項の経過)特別当座貸越契約の締結に関するお知らせ |
| 04/08 | 2,732 | 2,878 | 2,635 | 2,702 | +2.12% | 1,771,200 | 118億2260万 | +39.64% |
| 04/08 | （空売り報告）JPM Securities Japan Co Ltd. 34,100株（0.77%）再IN |
| 04/07 | 3,045 | 3,095 | 2,626 | 2,646 | -11.8% | 1,530,200 | 115億7757万 | +39.19% |
| 04/06 | 2,734 | 3,390 | 2,473 | 3,000 | +15.47% | 3,602,500 | 131億2650万 | +60.17% |
| 04/03 | 2,598 | 2,598 | 2,598 | 2,598 | +23.83% | 47,500 | 113億6754万 | +41.58% |
| 04/02 | （IR情報）15:30 特別当座貸越契約の締結に関するお知らせ |
| 04/02 | 2,098 | 2,098 | 2,098 | 2,098 | +23.56% | 34,700 | 91億7979万 | +15.91% |
| 04/01 | （IR情報）15:30 大口受注に関するお知らせ |
| 04/01 | （IR情報）15:30 【新体制】量子物理学・理論化学の世界的権威、京都大学 谷村吉隆名誉教授が当社のシニアフェローに就任 |
| 04/01 | 1,680 | 1,698 | 1,668 | 1,698 | +4.94% | 23,200 | 74億2959万 | -6.03% |
| 03/31 | 1,633 | 1,659 | 1,607 | 1,618 | -1.34% | 25,300 | 70億7955万 | -11% |
| 03/30 | 1,650 | 1,675 | 1,612 | 1,640 | -4.21% | 27,800 | 71億7582万 | -10.58% |
| 03/27 | 1,671 | 1,722 | 1,671 | 1,712 | +1% | 23,500 | 74億9085万 | -7.61% |
| 03/26 | 1,742 | 1,742 | 1,680 | 1,695 | -1.34% | 25,900 | 74億1647万 | -9.31% |
| 03/25 | 1,718 | 1,748 | 1,718 | 1,718 | +1.24% | 23,400 | 75億1710万 | -8.76% |
| 03/24 | 1,670 | 1,703 | 1,670 | 1,697 | +3.73% | 33,300 | 74億2522万 | -10.4% |
| 03/23 | 1,660 | 1,665 | 1,612 | 1,636 | -6.35% | 65,100 | 71億5831万 | -13.94% |
| 03/19 | 1,805 | 1,821 | 1,747 | 1,747 | -5.31% | 37,000 | 76億4399万 | -8.77% |
| 03/18 | 1,846 | 1,864 | 1,823 | 1,845 | 0% | 39,900 | 80億7279万 | -4.01% |
| 03/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 21,829株（0.49%）-0.01%義務消失 |
| 03/17 | （IR情報）15:30 HPCシステムズ、株式会社クレッセントの新スタジオへ 22K×5Kリアルタイム描画を支えるフル水冷ワークステーションを納入 |
| 03/17 | 1,883 | 1,887 | 1,836 | 1,845 | -0.75% | 33,800 | 80億7279万 | -4.16% |
| 03/16 | 1,841 | 1,859 | 1,820 | 1,859 | +0.87% | 22,200 | 81億3405万 | -3.58% |
| 03/13 | 1,835 | 1,871 | 1,810 | 1,843 | +1.77% | 29,900 | 80億6404万 | -4.56% |
| 03/12 | 1,834 | 1,844 | 1,805 | 1,811 | -3.05% | 26,600 | 79億2403万 | -6.46% |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 22,229株（0.5%）再IN |
| 03/11 | 1,878 | 1,906 | 1,868 | 1,868 | 0% | 27,400 | 81億7343万 | -3.81% |
| 03/10 | 1,822 | 1,884 | 1,817 | 1,868 | +5.24% | 35,700 | 81億7343万 | -3.86% |
| 03/09 | 1,766 | 1,779 | 1,710 | 1,775 | -4.72% | 54,500 | 77億6651万 | -8.69% |
| 03/06 | （5%ルール）りそな銀行（5.94%） |
| 03/06 | 1,850 | 1,870 | 1,820 | 1,863 | +0.7% | 23,200 | 81億5155万 | -4.36% |
| 03/05 | 1,806 | 1,863 | 1,806 | 1,850 | +6.81% | 37,400 | 80億9467万 | -5.13% |
| 03/04 | 1,828 | 1,830 | 1,711 | 1,732 | -6.43% | 77,700 | 75億7836万 | -11.36% |
| 03/03 | 1,930 | 1,939 | 1,851 | 1,851 | -5.51% | 60,900 | 80億9905万 | -5.71% |
| 03/02 | 2,000 | 2,000 | 1,928 | 1,959 | -4.06% | 51,500 | 85億7160万 | -0.61% |
| 02/27 | 2,000 | 2,042 | 1,999 | 2,042 | +2.66% | 31,000 | 89億3477万 | +3.55% |
| 02/26 | 2,021 | 2,048 | 1,978 | 1,989 | -0.9% | 36,200 | 87億286万 | +0.96% |
| 02/25 | 2,001 | 2,067 | 2,001 | 2,007 | +0.96% | 27,900 | 87億8162万 | +1.77% |
| 02/24 | 2,014 | 2,041 | 1,975 | 1,988 | -1.29% | 49,300 | 86億9849万 | +0.61% |
| 02/20 | 2,070 | 2,078 | 2,000 | 2,014 | -4.1% | 40,800 | 88億1225万 | +1.56% |
| 02/19 | 2,138 | 2,138 | 2,057 | 2,100 | -0.85% | 60,700 | 91億8855万 | +5.69% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,929株（0.31%）-0.21%義務消失 |
| 02/18 | 2,054 | 2,120 | 2,041 | 2,118 | +3.82% | 80,200 | 92億6730万 | +6.7% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,129株（0.52%）-0.17% |
| 02/17 | 2,015 | 2,083 | 1,981 | 2,040 | +2% | 108,000 | 89億2602万 | +3.03% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 30,529株（0.69%）-0.1% |
| 02/16 | 1,903 | 2,007 | 1,882 | 2,000 | +7.35% | 113,800 | 87億5100万 | +1.21% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 34,829株（0.79%）-0.12% |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 科学的発見を加速するAI活用フレームワークを開発 |
| 02/13 | 1,991 | 1,995 | 1,861 | 1,863 | -6.57% | 91,900 | 81億5155万 | -5.48% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 40,229株（0.91%）+0.13% |
| 02/12 | 2,000 | 2,022 | 1,981 | 1,994 | +3.05% | 67,100 | 87億2474万 | +1.01% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 34,429株（0.78%）+0.15% |
| 02/10 | 1,922 | 1,943 | 1,893 | 1,935 | +0.68% | 26,200 | 84億6659万 | -1.58% |
| 02/09 | 1,960 | 1,968 | 1,903 | 1,922 | +0.1% | 39,400 | 84億971万 | -1.99% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 27,629株（0.63%）+0.13% |
| 02/06 | 1,915 | 1,920 | 1,848 | 1,920 | -0.41% | 48,200 | 84億96万 | -1.59% |
| 02/05 | 1,950 | 1,963 | 1,926 | 1,928 | -1.18% | 29,600 | 84億3596万 | -0.77% |
| 02/04 | 1,988 | 1,988 | 1,933 | 1,951 | -0.91% | 46,200 | 85億3660万 | +0.88% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 22,229株（0.5%）再IN |
| 02/03 | 1,917 | 1,974 | 1,916 | 1,969 | +4.12% | 38,400 | 86億1535万 | +2.29% |
| 02/02 | 1,908 | 1,955 | 1,887 | 1,891 | -0.21% | 46,200 | 82億7407万 | -1.25% |
| 01/30 | 1,888 | 1,904 | 1,864 | 1,895 | +0.21% | 26,400 | 82億9157万 | -0.63% |
| 01/29 | （IR情報）15:30 (開示事項の経過)当社の従業員等に対する従業員向け株式給付信託の導入、詳細決定及び第三者割当による自己株式処分に関するお知らせ |
| 01/29 | （IR情報）15:30 (開示事項の経過)当社の取締役等に対する業績連動型株式報酬制度の詳細決定及び第三者割当による自己株式処分に関するお知らせ |
| 01/29 | 1,892 | 1,899 | 1,852 | 1,891 | -0.47% | 32,200 | 82億7407万 | -0.37% |
| 01/28 | 1,940 | 1,948 | 1,888 | 1,900 | -2.06% | 51,200 | 83億1345万 | +0.58% |
| 01/27 | 1,989 | 1,989 | 1,940 | 1,940 | -1.52% | 40,500 | 84億8847万 | +3.25% |
| 01/26 | 2,016 | 2,027 | 1,966 | 1,970 | -3.57% | 51,500 | 86億1973万 | +5.52% |
| 01/23 | 2,009 | 2,049 | 1,970 | 2,043 | +2.66% | 42,500 | 89億3914万 | +10.25% |
| 01/22 | 2,007 | 2,024 | 1,965 | 1,990 | -0.4% | 41,500 | 87億724万 | +8.33% |
| 01/21 | 2,000 | 2,020 | 1,972 | 1,998 | -1.58% | 64,800 | 87億4224万 | +9.66% |
| 01/20 | 2,100 | 2,111 | 2,024 | 2,030 | -4.06% | 88,700 | 88億8226万 | +12.22% |
| 01/19 | 2,153 | 2,157 | 2,090 | 2,116 | -1.4% | 50,200 | 92億5855万 | +17.88% |
| 01/16 | 2,165 | 2,210 | 2,115 | 2,146 | +0.8% | 103,400 | 93億8982万 | +20.7% |
| 01/15 | 2,075 | 2,136 | 2,050 | 2,129 | +3.85% | 98,900 | 93億1543万 | +20.9% |
| 01/14 | 2,028 | 2,100 | 2,002 | 2,050 | +3.02% | 101,700 | 89億6977万 | +17.61% |
| 01/13 | （IR情報）15:30 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 |
| 01/13 | 2,009 | 2,011 | 1,965 | 1,990 | +3.16% | 82,500 | 87億724万 | +15.03% |
| 01/09 | 1,905 | 1,930 | 1,896 | 1,929 | +1.74% | 44,200 | 84億4033万 | +12.22% |
| 01/08 | 1,917 | 1,923 | 1,882 | 1,896 | -1.1% | 49,200 | 82億9594万 | +10.94% |
| 01/07 | 1,860 | 1,950 | 1,845 | 1,917 | +6.09% | 155,100 | 83億8783万 | +12.57% |
| 01/06 | 1,850 | 1,870 | 1,803 | 1,807 | +0.28% | 77,000 | 79億652万 | +6.36% |
| 01/05 | 1,800 | 1,844 | 1,760 | 1,802 | +6.82% | 136,600 | 78億8465万 | +6.12% |
| 2025 |
| 12/30 | 1,713 | 1,713 | 1,684 | 1,687 | -0.76% | 19,200 | 73億8146万 | -0.53% |
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。
