| 2026 |
| 03/09 | 825 | 887 | 822 | 843 | -4.75% | 47,400 | 37億3111万 | -6.02% |
| 03/06 | 898 | 924 | 860 | 885 | +0.23% | 107,100 | 39億1701万 | -1.12% |
| 03/06 | （空売り報告）Nomura International plc 80,600株（1.82%）-0.1% |
| 03/05 | 849 | 921 | 827 | 883 | +14.53% | 470,000 | 39億815万 | -0.9% |
| 03/05 | （空売り報告）大和証券 221,800株（5.01%）+0.31% |
| 03/05 | （空売り報告）Nomura International plc 85,100株（1.92%）-0.17% |
| 03/04 | 846 | 855 | 762 | 771 | -11.99% | 154,400 | 34億1244万 | -12.88% |
| 03/04 | （空売り報告）大和証券 208,300株（4.7%）+0.35% |
| 03/03 | 901 | 952 | 860 | 876 | +0.46% | 193,100 | 38億7717万 | -1.02% |
| 03/03 | （空売り報告）大和証券 192,600株（4.35%）+0.42% |
| 03/03 | （空売り報告）Nomura International plc 92,900株（2.09%）-0.01% |
| 03/02 | 882 | 894 | 861 | 872 | -4.18% | 76,000 | 38億5947万 | -0.91% |
| 03/02 | （空売り報告）大和証券 174,200株（3.93%）+0.35% |
| 02/27 | 870 | 910 | 870 | 910 | +5.2% | 64,100 | 40億2766万 | +3.88% |
| 02/27 | （空売り報告）大和証券 158,600株（3.58%）+0.13% |
| 02/27 | （空売り報告）Nomura International plc 93,200株（2.1%）-0.13% |
| 02/26 | 886 | 928 | 861 | 865 | +0.46% | 116,500 | 38億2849万 | -0.46% |
| 02/26 | （空売り報告）大和証券 152,900株（3.45%）+0.21% |
| 02/26 | （空売り報告）Nomura International plc 98,900株（2.23%）+0.09% |
| 02/25 | 888 | 888 | 850 | 861 | -1.94% | 57,800 | 38億1078万 | -0.35% |
| 02/25 | （空売り報告）大和証券 143,600株（3.24%）+0.17% |
| 02/24 | 870 | 895 | 852 | 878 | +0.8% | 65,100 | 38億8602万 | +2.09% |
| 02/24 | （空売り報告）大和証券 136,200株（3.07%）+0.15% |
| 02/20 | 897 | 915 | 856 | 871 | -2.9% | 119,600 | 38億5504万 | +1.87% |
| 02/20 | （空売り報告）大和証券 129,400株（2.92%）+0.59% |
| 02/20 | （空売り報告）Nomura International plc 94,900株（2.14%）-0.15% |
| 02/19 | 969 | 1,059 | 894 | 897 | -6.85% | 202,400 | 39億7012万 | +5.53% |
| 02/19 | （空売り報告）大和証券 103,300株（2.33%）+0.21% |
| 02/18 | 1,033 | 1,068 | 950 | 963 | -4.18% | 171,800 | 42億6223万 | +14.1% |
| 02/18 | （空売り報告）大和証券 93,900株（2.12%）+0.23% |
| 02/17 | 1,076 | 1,076 | 996 | 1,005 | -6.51% | 157,400 | 44億4813万 | +20.5% |
| 02/17 | （空売り報告）大和証券 83,700株（1.89%）+0.52% |
| 02/16 | 1,060 | 1,180 | 984 | 1,075 | -0.74% | 477,600 | 47億5795万 | +30.78% |
| 02/16 | （空売り報告）大和証券 60,900株（1.37%）+0.55% |
| 02/16 | （空売り報告）Nomura International plc 101,400株（2.29%）+0.1% |
| 02/13 | 1,210 | 1,275 | 1,060 | 1,083 | -20.37% | 847,600 | 47億9335万 | +34.03% |
| 02/13 | （空売り報告）大和証券 36,700株（0.82%）再IN |
| 02/13 | （空売り報告）Nomura International plc 97,200株（2.19%）+0.31% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/12 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 02/12 | （IR情報）15:30 役員報酬の一部自主返納に関するお知らせ |
| 02/12 | 1,150 | 1,360 | 1,150 | 1,360 | +28.3% | 956,600 | 60億1936万 | +71.72% |
| 02/12 | （空売り報告）Nomura International plc 83,400株（1.88%）-0.4% |
| 02/10 | 940 | 1,060 | 930 | 1,060 | +16.48% | 330,500 | 46億9156万 | +38.56% |
| 02/09 | 789 | 910 | 788 | 910 | +19.74% | 124,900 | 40億2766万 | +21.5% |
| 02/09 | （空売り報告）Nomura International plc 101,100株（2.28%）-0.02% |
| 02/06 | 754 | 765 | 746 | 760 | -1.17% | 6,000 | 33億6376万 | +2.7% |
| 02/05 | 751 | 774 | 748 | 769 | +0.52% | 4,800 | 34億359万 | +4.48% |
| 02/04 | 771 | 774 | 765 | 765 | -1.42% | 9,700 | 33億8589万 | +4.65% |
| 02/04 | （空売り報告）Nomura International plc 101,900株（2.3%）+0.1% |
| 02/03 | 743 | 779 | 742 | 776 | +5.15% | 29,700 | 34億3457万 | +6.74% |
| 02/02 | 765 | 765 | 728 | 738 | -2.25% | 16,000 | 32億6638万 | +2.22% |
| 01/30 | 768 | 770 | 752 | 755 | -2.71% | 11,300 | 33億4163万 | +5.01% |
| 01/29 | 803 | 803 | 770 | 776 | -2.63% | 22,300 | 34億3457万 | +8.38% |
| 01/28 | 741 | 797 | 740 | 797 | +7.12% | 16,900 | 35億2752万 | +11.94% |
| 01/27 | 748 | 756 | 744 | 744 | -0.53% | 6,600 | 32億9294万 | +5.23% |
| 01/26 | 765 | 765 | 748 | 748 | -2.22% | 6,500 | 33億1064万 | +6.25% |
| 01/23 | 758 | 765 | 757 | 765 | +1.06% | 7,600 | 33億8589万 | +9.13% |
| 01/22 | 744 | 760 | 743 | 757 | +1.75% | 9,500 | 33億5048万 | +8.61% |
| 01/21 | 750 | 755 | 741 | 744 | -0.8% | 12,400 | 32億9294万 | +7.2% |
| 01/20 | 757 | 757 | 745 | 750 | -0.4% | 7,600 | 33億1950万 | +8.38% |
| 01/19 | 747 | 753 | 742 | 753 | +0.94% | 9,300 | 33億3277万 | +9.29% |
| 01/19 | （空売り報告）Nomura International plc 97,400株（2.2%）+0.07% |
| 01/16 | 751 | 751 | 735 | 746 | -1.19% | 20,200 | 33億179万 | +8.75% |
| 01/15 | 753 | 755 | 736 | 755 | +0.27% | 20,200 | 33億4163万 | +10.54% |
| 01/14 | 716 | 767 | 714 | 753 | +6.81% | 49,500 | 33億3277万 | +10.57% |
| 01/13 | 710 | 715 | 705 | 705 | -0.28% | 10,200 | 31億2033万 | +3.68% |
| 01/09 | 719 | 719 | 702 | 707 | -0.84% | 15,600 | 31億2918万 | +3.97% |
| 01/08 | 700 | 720 | 700 | 713 | +1.86% | 14,700 | 31億5573万 | +4.85% |
| 01/07 | 685 | 700 | 685 | 700 | +2.79% | 15,600 | 30億9820万 | +2.94% |
| 01/06 | 670 | 688 | 670 | 681 | +1.79% | 17,400 | 30億1410万 | +0.15% |
| 01/05 | 669 | 669 | 663 | 669 | +1.06% | 7,100 | 29億6099万 | -1.76% |
| 2025 |
| 12/30 | 661 | 663 | 660 | 662 | +0.15% | 10,400 | 29億3001万 | -2.93% |
| 12/29 | 662 | 664 | 660 | 661 | +0.15% | 13,900 | 29億2558万 | -3.08% |
| 12/26 | 660 | 665 | 656 | 660 | +0.3% | 51,000 | 29億2116万 | -3.37% |
| 12/26 | （空売り報告）Nomura International plc 94,400株（2.13%）-0.07% |
| 12/25 | 662 | 665 | 658 | 658 | -0.45% | 27,100 | 29億1230万 | -3.8% |
| 12/24 | 662 | 667 | 661 | 661 | -0.75% | 32,100 | 29億2558万 | -3.5% |
| 12/24 | （空売り報告）Nomura International plc 97,400株（2.2%）+0.09% |
| 12/23 | 672 | 672 | 663 | 666 | -0.6% | 21,900 | 29億4771万 | -2.92% |
| 12/22 | 669 | 678 | 662 | 670 | -0.15% | 26,500 | 29億6542万 | -2.62% |
| 12/19 | 666 | 673 | 659 | 671 | +0.45% | 35,400 | 29億6984万 | -2.75% |
| 12/18 | 674 | 674 | 667 | 668 | 0% | 13,400 | 29億5656万 | -3.61% |
| 12/18 | （空売り報告）Nomura International plc 93,500株（2.11%）+0.1% |
| 12/17 | 675 | 675 | 668 | 668 | -0.74% | 16,800 | 29億5656万 | -4.02% |
| 12/16 | 675 | 677 | 672 | 673 | -0.44% | 16,800 | 29億7869万 | -3.58% |
| 12/15 | 680 | 680 | 671 | 676 | +0.15% | 11,900 | 29億9197万 | -3.57% |
| 12/12 | 679 | 679 | 670 | 675 | -1.75% | 19,300 | 29億8755万 | -3.98% |
| 12/11 | 679 | 687 | 668 | 687 | +1.18% | 32,400 | 30億4066万 | -2.55% |
| 12/10 | 687 | 688 | 668 | 679 | -0.29% | 23,300 | 30億525万 | -3.96% |
| 12/09 | 685 | 692 | 681 | 681 | -0.73% | 19,300 | 30億1410万 | -4.08% |
| 12/09 | （空売り報告）大和証券 20,600株（0.46%）-0.1%義務消失 |
| 12/09 | （空売り報告）Nomura International plc 89,200株（2.01%）+0.09% |
| 12/08 | 696 | 696 | 679 | 686 | -2% | 33,600 | 30億3623万 | -3.79% |
| 12/05 | （IR情報）13:45 2026年3月期上期決算説明資料 |
| 12/05 | 713 | 714 | 700 | 700 | -1.96% | 17,900 | 30億9820万 | -2.1% |
| 12/04 | 701 | 714 | 701 | 714 | +1.28% | 20,600 | 31億6016万 | -0.42% |
| 12/03 | 714 | 718 | 701 | 705 | -1.26% | 7,100 | 31億2033万 | -2.08% |
| 12/02 | 718 | 725 | 708 | 714 | 0% | 15,300 | 31億6016万 | -1.24% |
| 12/02 | （空売り報告）大和証券 25,000株（0.56%）-0.11% |
| 12/01 | 702 | 714 | 700 | 714 | +1.85% | 17,100 | 31億6016万 | -1.52% |
| 12/01 | （空売り報告）Nomura International plc 85,400株（1.92%）+0.03% |
| 11/28 | 698 | 703 | 695 | 701 | +0.43% | 8,200 | 31億262万 | -3.58% |
| 11/28 | （空売り報告）Nomura International plc 84,000株（1.89%）-0.01% |
| 11/27 | 690 | 701 | 688 | 698 | +1.01% | 14,300 | 30億8934万 | -4.38% |
| 11/26 | 681 | 700 | 678 | 691 | +1.47% | 15,100 | 30億5836万 | -5.73% |
| 11/26 | （空売り報告）Nomura International plc 84,100株（1.9%）+0.07% |
| 11/25 | 684 | 685 | 678 | 681 | +0.44% | 10,600 | 30億1410万 | -7.47% |
| 11/21 | 670 | 686 | 670 | 678 | -1.31% | 19,200 | 30億82万 | -8.25% |
| 11/20 | 680 | 693 | 680 | 687 | +1.33% | 12,900 | 30億4066万 | -7.54% |
| 11/19 | 680 | 700 | 678 | 678 | -0.59% | 15,100 | 30億82万 | -9.24% |
| 11/18 | 710 | 710 | 680 | 682 | -4.21% | 49,500 | 30億1853万 | -9.19% |
| 11/17 | 725 | 738 | 712 | 712 | -1.79% | 37,100 | 31億5131万 | -5.82% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/14 | 744 | 744 | 725 | 725 | -3.2% | 15,100 | 32億885万 | -4.61% |
| 11/14 | （空売り報告）Nomura International plc 81,200株（1.83%）+0.13% |
| 11/13 | 741 | 759 | 731 | 749 | +1.77% | 22,800 | 33億1507万 | -1.83% |
| 11/12 | 729 | 740 | 720 | 736 | +0.41% | 8,500 | 32億5753万 | -3.92% |
| 11/11 | 753 | 753 | 728 | 733 | -1.87% | 9,300 | 32億4425万 | -4.81% |
| 11/10 | 725 | 748 | 725 | 747 | +3.32% | 12,700 | 33億622万 | -3.36% |
| 11/07 | 720 | 731 | 718 | 723 | -0.14% | 25,200 | 31億9999万 | -6.83% |
| 11/06 | 740 | 740 | 724 | 724 | -1.09% | 21,900 | 32億442万 | -6.94% |
| 11/06 | （空売り報告）大和証券 29,900株（0.67%）+0.1% |
| 11/06 | （空売り報告）Nomura International plc 75,500株（1.7%）+0.05% |
| 11/05 | 747 | 748 | 731 | 732 | -2.53% | 34,600 | 32億3983万 | -6.39% |
| 11/05 | （空売り報告）Nomura International plc 73,300株（1.65%）+0.14% |
| 11/04 | 764 | 770 | 745 | 751 | -1.05% | 19,900 | 33億2392万 | -4.33% |
| 10/31 | 749 | 760 | 745 | 759 | +1.47% | 20,500 | 33億5933万 | -3.68% |
| 10/31 | （空売り報告）大和証券 25,400株（0.57%）新規 |
| 10/30 | 756 | 766 | 742 | 748 | -0.93% | 22,900 | 33億1064万 | -5.44% |
| 10/29 | 774 | 774 | 755 | 755 | -2.45% | 20,800 | 33億4163万 | -5.03% |
| 10/29 | （空売り報告）Nomura International plc 67,200株（1.51%）+0.05% |
| 10/28 | 772 | 778 | 762 | 774 | +0.26% | 21,000 | 34億2572万 | -3.13% |
| 10/28 | （空売り報告）Nomura International plc 64,800株（1.46%）+0.15% |
| 10/27 | 784 | 784 | 770 | 772 | -0.13% | 9,400 | 34億1687万 | -3.62% |
| 10/24 | 775 | 775 | 770 | 773 | +0.26% | 8,700 | 34億2129万 | -3.74% |
| 10/23 | 780 | 780 | 770 | 771 | -1.28% | 12,800 | 34億1244万 | -4.34% |
| 10/22 | 770 | 787 | 770 | 781 | +1.69% | 16,400 | 34億5670万 | -3.46% |
| 10/22 | （空売り報告）Nomura International plc 58,300株（1.31%）+0.03% |
| 10/21 | 777 | 783 | 762 | 768 | -0.26% | 33,800 | 33億9916万 | -5.3% |
| 10/21 | （空売り報告）Nomura International plc 56,800株（1.28%）-0.03% |
| 10/20 | 755 | 770 | 751 | 770 | +2.67% | 26,000 | 34億802万 | -5.29% |
| 10/17 | 782 | 782 | 741 | 750 | -3.85% | 108,400 | 33億1950万 | -8.09% |
| 10/17 | （空売り報告）Nomura International plc 58,400株（1.31%）+0.27% |
| 10/16 | （IR情報）12:00 インテリLiteカメラモジュールとNessum通信モジュールを搭載した管路内の画像をどこからでも見られるパイプカメラシステムを開発 |
| 10/16 | 787 | 931 | 780 | 780 | -0.26% | 803,200 | 34億5228万 | -4.88% |
| 10/16 | （空売り報告）Nomura International plc 46,100株（1.04%）+0.44% |
| 10/15 | （自社株買い）取締役会(2025年6月25日)での決議状況(取得期間2025年7月1日～2025年9月30日) |
| 10/15 | 781 | 799 | 780 | 782 | +1.16% | 9,000 | 34億6113万 | -4.75% |
| 10/14 | （IR情報）15:30 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 10/14 | 800 | 800 | 768 | 773 | -3.62% | 37,000 | 34億2129万 | -6.08% |
| 10/14 | （空売り報告）Nomura International plc 26,900株（0.6%）再IN |
| 10/10 | 821 | 821 | 802 | 802 | -2.31% | 9,700 | 35億4965万 | -2.67% |
| 10/09 | 828 | 828 | 815 | 821 | +0.98% | 7,400 | 36億3374万 | -0.24% |
| 10/08 | 830 | 830 | 811 | 813 | -0.97% | 17,700 | 35億9833万 | -1.22% |
| 10/07 | （IR情報）15:30 JPEG 新規格 JPEG XL のエンコーダ IP を商品化 |
| 10/01 | （IR情報）16:30 日本OSAT連合会（J-OSAT）入会のお知らせ |
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。
