| 2026 |
| 03/06 | 1,168 | 1,176 | 1,157 | 1,176 | +0.43% | 59,000 | 131億8529万 | -4.78% |
| 03/05 | 1,175 | 1,185 | 1,166 | 1,171 | +2.27% | 68,800 | 131億2923万 | -5.34% |
| 03/04 | 1,185 | 1,192 | 1,139 | 1,145 | -5.14% | 105,800 | 128億3772万 | -7.66% |
| 03/03 | 1,245 | 1,245 | 1,207 | 1,207 | -3.05% | 61,200 | 135億3287万 | -2.9% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 92,941株（0.82%）+0.06% |
| 03/02 | 1,267 | 1,267 | 1,239 | 1,245 | -2.73% | 43,400 | 139億5892万 | 0% |
| 02/27 | 1,254 | 1,288 | 1,254 | 1,280 | +2.07% | 70,800 | 143億5134万 | +2.73% |
| 02/26 | 1,255 | 1,262 | 1,251 | 1,254 | +0.32% | 19,000 | 140億5983万 | +0.8% |
| 02/25 | 1,245 | 1,264 | 1,241 | 1,250 | +0.89% | 40,500 | 140億1498万 | +0.48% |
| 02/24 | 1,241 | 1,255 | 1,237 | 1,239 | -0.08% | 31,500 | 138億9165万 | -0.48% |
| 02/20 | 1,243 | 1,249 | 1,231 | 1,240 | -0.88% | 23,300 | 139億286万 | -0.56% |
| 02/19 | 1,231 | 1,251 | 1,231 | 1,251 | +0.89% | 29,200 | 140億2619万 | +0.24% |
| 02/18 | 1,228 | 1,252 | 1,221 | 1,240 | +1.81% | 29,400 | 139億286万 | -0.64% |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 86,141株（0.76%）-0.09% |
| 02/17 | 1,229 | 1,242 | 1,218 | 1,218 | -0.81% | 28,900 | 136億5620万 | -2.4% |
| 02/16 | 1,232 | 1,236 | 1,209 | 1,228 | +0.24% | 46,600 | 137億6832万 | -1.68% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 95,441株（0.85%）+0.14% |
| 02/13 | 1,254 | 1,257 | 1,223 | 1,225 | -2.78% | 46,000 | 137億3468万 | -1.92% |
| 02/12 | 1,256 | 1,275 | 1,256 | 1,260 | +0.48% | 26,400 | 141億2710万 | +0.88% |
| 02/10 | 1,273 | 1,280 | 1,253 | 1,254 | -0.56% | 45,000 | 140億5983万 | +0.56% |
| 02/09 | 1,336 | 1,338 | 1,257 | 1,261 | -1.18% | 69,100 | 141億3831万 | +1.29% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/06 | 1,296 | 1,303 | 1,255 | 1,276 | -1.92% | 71,400 | 143億649万 | +2.65% |
| 02/05 | 1,263 | 1,309 | 1,258 | 1,301 | +3.67% | 69,900 | 145億8679万 | +4.83% |
| 02/04 | 1,231 | 1,262 | 1,231 | 1,255 | +0.4% | 25,700 | 140億7104万 | +1.37% |
| 02/03 | （IR情報）15:30 代表取締役の異動(辞任)及び取締役の異動に関するお知らせ |
| 02/03 | 1,226 | 1,250 | 1,218 | 1,250 | +3.39% | 55,100 | 140億1498万 | +1.05% |
| 02/02 | 1,238 | 1,252 | 1,209 | 1,209 | -1.06% | 61,500 | 135億5529万 | -2.11% |
| 01/30 | 1,217 | 1,229 | 1,209 | 1,222 | +0.25% | 30,300 | 137億105万 | -1.13% |
| 01/29 | 1,238 | 1,238 | 1,217 | 1,219 | -1.06% | 43,800 | 136億6741万 | -1.3% |
| 01/28 | 1,230 | 1,237 | 1,224 | 1,232 | -0.24% | 25,500 | 138億1317万 | -0.24% |
| 01/27 | 1,230 | 1,240 | 1,220 | 1,235 | +0.65% | 26,900 | 138億4680万 | +0.08% |
| 01/26 | 1,255 | 1,255 | 1,226 | 1,227 | -3% | 35,400 | 137億5711万 | -0.41% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 80,678株（0.71%）+0.1% |
| 01/23 | 1,267 | 1,280 | 1,262 | 1,265 | +0.08% | 20,400 | 141億8316万 | +2.76% |
| 01/22 | 1,243 | 1,267 | 1,240 | 1,264 | +2.43% | 28,300 | 141億7195万 | +2.76% |
| 01/21 | 1,230 | 1,242 | 1,220 | 1,234 | -1.12% | 28,400 | 138億3559万 | +0.49% |
| 01/20 | 1,268 | 1,269 | 1,248 | 1,248 | -1.96% | 32,000 | 139億9256万 | +1.79% |
| 01/19 | 1,279 | 1,279 | 1,260 | 1,273 | -0.86% | 22,400 | 142億7286万 | +3.92% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 68,978株（0.61%）+0.02% |
| 01/16 | 1,273 | 1,284 | 1,266 | 1,284 | +0.86% | 29,100 | 143億9619万 | +4.82% |
| 01/15 | 1,249 | 1,273 | 1,247 | 1,273 | +1.92% | 32,200 | 142億7286万 | +4% |
| 01/15 | （空売り報告）Barclays Capital Securities Ltd 66,878株（0.59%）-0.01% |
| 01/14 | 1,242 | 1,253 | 1,239 | 1,249 | +0.89% | 31,200 | 140億377万 | +2.04% |
| 01/13 | 1,250 | 1,251 | 1,234 | 1,238 | -0.08% | 32,700 | 138億8044万 | +1.06% |
| 01/09 | 1,230 | 1,239 | 1,229 | 1,239 | +0.73% | 19,300 | 138億9165万 | +0.98% |
| 01/08 | 1,222 | 1,239 | 1,222 | 1,230 | +0.65% | 29,800 | 137億9074万 | +0.16% |
| 01/07 | 1,215 | 1,231 | 1,213 | 1,222 | 0% | 18,200 | 137億105万 | -0.57% |
| 01/06 | 1,206 | 1,225 | 1,206 | 1,222 | +1.92% | 46,700 | 137億105万 | -0.81% |
| 01/05 | 1,210 | 1,219 | 1,198 | 1,199 | -0.75% | 51,000 | 134億4317万 | -2.91% |
| 2025 |
| 12/30 | 1,219 | 1,226 | 1,207 | 1,208 | -0.98% | 24,500 | 135億4408万 | -2.5% |
| 12/29 | 1,238 | 1,239 | 1,219 | 1,220 | -1.05% | 28,500 | 136億7862万 | -1.69% |
| 12/26 | 1,225 | 1,234 | 1,221 | 1,233 | -0.08% | 49,300 | 138億2438万 | -0.8% |
| 12/25 | 1,206 | 1,234 | 1,206 | 1,234 | +2.32% | 45,500 | 138億3559万 | -0.72% |
| 12/24 | 1,215 | 1,220 | 1,204 | 1,206 | -0.74% | 26,800 | 135億2165万 | -2.98% |
| 12/23 | 1,220 | 1,230 | 1,209 | 1,215 | +0.16% | 43,400 | 136億2256万 | -2.41% |
| 12/22 | 1,225 | 1,228 | 1,204 | 1,213 | -0.57% | 42,200 | 136億14万 | -2.8% |
| 12/19 | 1,201 | 1,225 | 1,201 | 1,220 | +1.67% | 44,600 | 136億7862万 | -2.48% |
| 12/18 | （IR情報）15:30 完全準同型暗号「TFHE」において特許登録件数 国内No.1を達成 |
| 12/18 | 1,184 | 1,205 | 1,175 | 1,200 | +1.1% | 48,900 | 134億5438万 | -4.31% |
| 12/17 | 1,202 | 1,206 | 1,186 | 1,187 | -1.33% | 27,000 | 133億863万 | -5.64% |
| 12/16 | 1,222 | 1,223 | 1,203 | 1,203 | -2.51% | 29,700 | 134億8802万 | -4.6% |
| 12/15 | 1,200 | 1,235 | 1,200 | 1,234 | +1.82% | 37,000 | 138億3559万 | -2.45% |
| 12/12 | 1,214 | 1,223 | 1,204 | 1,212 | +1.51% | 21,800 | 135億8893万 | -4.27% |
| 12/11 | 1,233 | 1,233 | 1,194 | 1,194 | -2.85% | 40,200 | 133億8711万 | -6.13% |
| 12/10 | 1,252 | 1,256 | 1,226 | 1,229 | -1.76% | 34,900 | 137億7953万 | -3.91% |
| 12/10 | （空売り報告）Barclays Capital Securities Ltd 67,478株（0.6%）+0.1% |
| 12/09 | 1,266 | 1,277 | 1,251 | 1,251 | -1.18% | 27,500 | 140億2619万 | -2.72% |
| 12/08 | 1,277 | 1,295 | 1,265 | 1,266 | -0.63% | 31,000 | 141億9437万 | -1.94% |
| 12/05 | 1,284 | 1,301 | 1,274 | 1,274 | -0.78% | 30,100 | 142億8407万 | -1.55% |
| 12/05 | （空売り報告）Barclays Capital Securities Ltd 56,578株（0.5%）再IN |
| 12/04 | 1,268 | 1,289 | 1,268 | 1,284 | +0.94% | 22,000 | 143億9619万 | -0.85% |
| 12/03 | 1,263 | 1,281 | 1,260 | 1,272 | +0.71% | 21,600 | 142億6165万 | -2% |
| 12/03 | （空売り報告）Barclays Capital Securities Ltd 55,878株（0.49%）-0.01%義務消失 |
| 12/02 | 1,261 | 1,270 | 1,255 | 1,263 | +0.08% | 23,000 | 141億6074万 | -3% |
| 12/01 | 1,300 | 1,300 | 1,261 | 1,262 | -3.07% | 38,600 | 141億4953万 | -3.22% |
| 12/01 | （空売り報告）Barclays Capital Securities Ltd 56,278株（0.5%）再IN |
| 11/28 | 1,289 | 1,302 | 1,282 | 1,302 | +1.01% | 20,000 | 145億9800万 | -0.31% |
| 11/28 | （空売り報告）Barclays Capital Securities Ltd 54,478株（0.48%）-0.02%義務消失 |
| 11/27 | 1,293 | 1,306 | 1,283 | 1,289 | -0.31% | 33,200 | 144億5225万 | -1.38% |
| 11/27 | （空売り報告）Barclays Capital Securities Ltd 56,078株（0.5%）再IN |
| 11/26 | 1,277 | 1,297 | 1,276 | 1,293 | +1.33% | 29,100 | 144億9710万 | -1.07% |
| 11/25 | 1,274 | 1,286 | 1,262 | 1,276 | +1.75% | 34,500 | 143億649万 | -2.22% |
| 11/21 | 1,231 | 1,254 | 1,226 | 1,254 | +0.48% | 29,400 | 140億5983万 | -3.83% |
| 11/20 | 1,265 | 1,267 | 1,243 | 1,248 | +1.05% | 29,500 | 139億9256万 | -4.22% |
| 11/19 | 1,254 | 1,264 | 1,232 | 1,235 | -1.52% | 27,100 | 138億4680万 | -5.15% |
| 11/18 | 1,280 | 1,280 | 1,250 | 1,254 | -2.11% | 34,900 | 140億5983万 | -3.54% |
| 11/17 | 1,286 | 1,291 | 1,273 | 1,281 | -0.39% | 22,500 | 143億6255万 | -1.31% |
| 11/14 | 1,271 | 1,295 | 1,267 | 1,286 | -0.77% | 31,100 | 144億1861万 | -0.77% |
| 11/13 | （自社株買い）取締役会(2025年6月16日)での決議状況(取得期間2025年6月17日～2025年10月31日) |
| 11/13 | 1,308 | 1,308 | 1,286 | 1,296 | +0.08% | 22,300 | 145億3073万 | +0.08% |
| 11/12 | 1,274 | 1,295 | 1,274 | 1,295 | +1.65% | 23,300 | 145億1952万 | +0.15% |
| 11/11 | 1,302 | 1,302 | 1,271 | 1,274 | -1.77% | 33,500 | 142億8407万 | -1.47% |
| 11/10 | 1,283 | 1,298 | 1,277 | 1,297 | +2.37% | 36,500 | 145億4194万 | +0.39% |
| 11/07 | 1,338 | 1,340 | 1,265 | 1,267 | -7.38% | 123,000 | 142億559万 | -1.71% |
| 11/06 | （IR情報）15:30 2026年3月期中間決算説明資料 |
| 11/06 | （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〕(連結) |
| 11/06 | 1,370 | 1,386 | 1,350 | 1,368 | +0.88% | 82,400 | 153億3800万 | +6.21% |
| 11/05 | 1,408 | 1,408 | 1,337 | 1,356 | -3.69% | 75,900 | 152億345万 | +5.61% |
| 11/04 | 1,400 | 1,434 | 1,390 | 1,408 | +1.81% | 128,600 | 157億8648万 | +9.91% |
| 10/31 | （IR情報）15:30 「Axell AI Contest 2025」表彰式レポート |
| 10/31 | 1,361 | 1,384 | 1,361 | 1,383 | +4.54% | 85,800 | 155億618万 | +8.22% |
| 10/30 | 1,318 | 1,336 | 1,317 | 1,323 | +0.38% | 101,300 | 148億3346万 | +3.68% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 54,418株（0.48%）-0.5%義務消失 |
| 10/29 | 1,351 | 1,351 | 1,312 | 1,318 | -1.93% | 45,000 | 147億7740万 | +3.37% |
| 10/28 | 1,368 | 1,368 | 1,343 | 1,344 | -1.97% | 52,200 | 150億6891万 | +5.66% |
| 10/27 | 1,375 | 1,385 | 1,350 | 1,371 | +4.18% | 99,600 | 153億7163万 | +8.21% |
| 10/24 | 1,318 | 1,320 | 1,300 | 1,316 | +0.53% | 28,800 | 147億5497万 | +4.44% |
| 10/23 | 1,330 | 1,356 | 1,309 | 1,309 | -2.17% | 44,500 | 146億7649万 | +4.22% |
| 10/22 | 1,297 | 1,343 | 1,288 | 1,338 | +3.88% | 101,000 | 150億164万 | +6.87% |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 110,418株（0.98%）-0.03% |
| 10/21 | 1,264 | 1,293 | 1,249 | 1,288 | +2.96% | 54,000 | 144億4104万 | +3.29% |
| 10/20 | 1,254 | 1,257 | 1,244 | 1,251 | +1.87% | 30,400 | 140億2619万 | +0.64% |
| 10/17 | 1,241 | 1,241 | 1,223 | 1,228 | -1.05% | 26,200 | 137億6832万 | -1.05% |
| 10/17 | （空売り報告）Barclays Capital Securities Ltd 113,718株（1.01%）+0.1% |
| 10/16 | 1,230 | 1,246 | 1,227 | 1,241 | +2.14% | 32,400 | 139億1407万 | +0.08% |
| 10/15 | 1,183 | 1,236 | 1,183 | 1,215 | +2.7% | 29,300 | 136億2256万 | -1.94% |
| 10/14 | 1,195 | 1,215 | 1,179 | 1,183 | -1.91% | 44,300 | 132億6378万 | -4.29% |
| 10/10 | 1,235 | 1,235 | 1,206 | 1,206 | -3.29% | 41,000 | 135億2165万 | -2.35% |
| 10/09 | 1,245 | 1,255 | 1,241 | 1,247 | 0% | 23,200 | 139億8135万 | +1.14% |
| 10/09 | （空売り報告）Barclays Capital Securities Ltd 102,418株（0.91%）+0.08% |
| 10/08 | 1,252 | 1,266 | 1,247 | 1,247 | -1.27% | 21,400 | 139億8135万 | +1.38% |
| 10/07 | （自社株買い）取締役会(2025年6月16日)での決議状況(取得期間2025年6月17日～2025年10月31日) |
| 10/07 | 1,261 | 1,275 | 1,259 | 1,263 | -0.86% | 31,800 | 141億6074万 | +2.93% |
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。
