| 2026 |
| 10/01 | 920 | 972 | 909 | 969 | +5.9% | 1,363,800 | - | +17.74% |
| 09/30 | 924 | 931 | 906 | 915 | +2.35% | 1,224,700 | - | +12.41% |
| 09/29 | 903 | 919 | 884 | 894 | -1.76% | 911,900 | - | +10.64% |
| 09/28 | 931 | 954 | 904 | 910 | +4.48% | 4,054,800 | - | +13.18% |
| 09/25 | 875 | 882 | 860 | 871 | +0.23% | 680,700 | - | +9.15% |
| 09/24 | 830 | 874 | 830 | 869 | +5.72% | 818,700 | - | +9.17% |
| 09/18 | 826 | 830 | 811 | 822 | +0.37% | 501,200 | - | +3.53% |
| 09/17 | （IR情報）15:00 「会社分割(吸収分割)および情報機器事業の事業譲渡に関するお知らせ」の一部変更について |
| 09/17 | 846 | 852 | 814 | 819 | -0.85% | 558,800 | - | +3.15% |
| 09/16 | 801 | 826 | 799 | 826 | +2.48% | 1,448,500 | - | +4.03% |
| 09/16 | （空売り報告）Barclays Capital Securities Ltd 409,400株（0.49%）-0.08%義務消失 |
| 09/15 | 809 | 817 | 798 | 806 | +0.12% | 525,000 | - | +1.77% |
| 09/14 | 792 | 805 | 787 | 805 | -0.25% | 494,400 | - | +1.77% |
| 09/11 | 762 | 823 | 760 | 807 | +1.89% | 1,042,900 | - | +1.89% |
| 09/10 | 779 | 807 | 775 | 792 | +1.15% | 898,500 | - | -0.25% |
| 09/10 | （空売り報告）Barclays Capital Securities Ltd 480,001株（0.57%）-0.07% |
| 09/09 | 764 | 798 | 763 | 783 | +3.85% | 1,055,700 | - | -1.76% |
| 09/09 | （空売り報告）Barclays Capital Securities Ltd 530,401株（0.64%）再IN |
| 09/08 | 790 | 794 | 754 | 754 | -5.28% | 1,022,400 | - | -5.63% |
| 09/07 | 791 | 811 | 789 | 796 | +1.92% | 949,800 | - | -0.5% |
| 09/04 | 781 | 792 | 777 | 781 | +0.39% | 557,200 | - | -2.38% |
| 09/03 | 801 | 806 | 775 | 778 | -2.63% | 1,144,600 | - | -2.75% |
| 09/02 | 807 | 821 | 794 | 799 | -2.68% | 813,600 | - | 0% |
| 09/01 | 849 | 858 | 810 | 821 | -2.61% | 1,033,200 | - | +2.75% |
| 08/31 | 800 | 847 | 798 | 843 | +3.95% | 1,781,000 | - | +5.11% |
| 08/31 | （空売り報告）Nomura International plc 168,381株（0.2%）-0.48%義務消失 |
| 08/28 | 820 | 843 | 803 | 811 | -1.46% | 1,444,700 | - | +0.87% |
| 08/27 | （IR情報）12:00 2027年3月期通期連結業績予想の修正に関するお知らせ |
| 08/27 | 753 | 862 | 732 | 823 | +11.52% | 2,747,700 | - | +1.86% |
| 08/27 | （空売り報告）Nomura International plc 565,777株（0.68%）-0.05% |
| 08/26 | 746 | 747 | 734 | 738 | -1.07% | 358,700 | - | -9.11% |
| 08/25 | 746 | 747 | 727 | 746 | +0.4% | 436,700 | - | -8.8% |
| 08/24 | 762 | 766 | 741 | 743 | -2.88% | 561,000 | - | -9.72% |
| 08/21 | 780 | 784 | 758 | 765 | -2.92% | 583,500 | - | -7.83% |
| 08/20 | 780 | 792 | 770 | 788 | +1.94% | 463,700 | - | -5.85% |
| 08/19 | 785 | 811 | 764 | 773 | -5.15% | 1,361,000 | - | -8.19% |
| 08/19 | （空売り報告）Nomura International plc 604,839株（0.73%）再IN |
| 08/18 | 816 | 828 | 803 | 815 | -0.61% | 547,200 | - | -3.78% |
| 08/17 | 814 | 831 | 810 | 820 | +1.23% | 328,700 | - | -3.64% |
| 08/14 | 817 | 826 | 805 | 810 | -0.74% | 503,800 | - | -5.26% |
| 08/13 | 804 | 823 | 798 | 816 | +4.35% | 638,800 | - | -4.9% |
| 08/12 | 804 | 807 | 771 | 782 | -1.76% | 806,900 | - | -9.39% |
| 08/10 | 831 | 841 | 792 | 796 | -4.21% | 1,120,600 | - | -8.61% |
| 08/07 | 861 | 865 | 820 | 831 | -2.46% | 1,193,800 | - | -5.14% |
| 08/06 | 853 | 872 | 819 | 852 | -1.96% | 1,662,500 | - | -3.07% |
| 08/06 | （空売り報告）Citigroup Global Markets Limited 399,292株（0.48%）-0.17%義務消失 |
| 08/05 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | （IR情報）13:00 2027年3月期第1四半期決算概要説明資料 |
| 08/05 | 859 | 887 | 810 | 869 | +6.36% | 1,895,200 | - | -1.7% |
| 08/05 | （空売り報告）Citigroup Global Markets Limited 542,892株（0.65%）-0.27% |
| 08/04 | 804 | 831 | 801 | 817 | +4.48% | 808,200 | - | -7.79% |
| 08/03 | 808 | 809 | 772 | 782 | -3.46% | 1,057,400 | - | -12.33% |
| 08/03 | （空売り報告）Citigroup Global Markets Limited 764,792株（0.92%）再IN |
| 07/31 | 806 | 825 | 780 | 810 | +5.74% | 791,700 | - | -9.9% |
| 07/30 | 761 | 793 | 753 | 766 | +2% | 716,800 | - | -15.45% |
| 07/29 | 815 | 815 | 726 | 751 | -7.28% | 1,152,900 | - | -17.74% |
| 07/28 | 855 | 856 | 805 | 810 | -8.47% | 1,302,500 | - | -12.05% |
| 07/27 | 880 | 894 | 869 | 885 | -0.67% | 440,000 | - | -4.74% |
| 07/24 | 919 | 919 | 883 | 891 | -3.47% | 545,800 | - | -4.71% |
| 07/23 | 909 | 931 | 902 | 923 | +0.54% | 548,300 | - | -1.81% |
| 07/22 | 926 | 939 | 907 | 918 | +3.03% | 806,200 | - | -2.65% |
| 07/21 | 880 | 906 | 860 | 891 | +2.41% | 637,600 | - | -5.81% |
| 07/21 | （IR情報）8:30 EMG Power Electric S.r.l.の株式取得(連結子会社化)に関するお知らせ |
| 07/17 | 889 | 892 | 830 | 870 | -5.33% | 1,269,500 | - | -8.32% |
| 07/16 | 905 | 935 | 903 | 919 | -1.71% | 547,000 | - | -3.47% |
| 07/15 | 915 | 940 | 911 | 935 | +1.63% | 585,500 | - | -1.79% |
| 07/14 | 897 | 921 | 883 | 920 | +1.55% | 507,300 | - | -3.36% |
| 07/13 | 928 | 934 | 885 | 906 | -1.2% | 632,500 | - | -5.13% |
| 07/10 | 922 | 939 | 910 | 917 | +1.1% | 481,400 | - | -4.38% |
| 07/09 | 910 | 920 | 901 | 907 | +1.34% | 366,500 | - | -6.11% |
| 07/08 | 917 | 939 | 895 | 895 | -3.97% | 747,600 | - | -7.92% |
| 07/07 | 955 | 978 | 924 | 932 | -3.92% | 690,300 | - | -4.7% |
| 07/06 | 954 | 994 | 944 | 970 | +3.3% | 680,200 | - | -1.42% |
| 07/03 | 887 | 939 | 866 | 939 | +3.07% | 1,015,800 | - | -4.96% |
| 07/02 | 944 | 947 | 909 | 911 | -5.01% | 571,200 | - | -8.35% |
| 07/01 | （IR情報）10:00 中国連結子会社の持分譲渡完了に関するお知らせ |
| 07/01 | 949 | 963 | 938 | 959 | +2.35% | 439,200 | - | -4.1% |
| 06/30 | 963 | 965 | 925 | 937 | -1.68% | 687,800 | - | -6.58% |
| 06/29 | 955 | 961 | 923 | 953 | -0.63% | 665,500 | - | -5.64% |
| 06/26 | 961 | 978 | 931 | 959 | -1.74% | 634,900 | - | -5.61% |
| 06/25 | 978 | 986 | 960 | 976 | +2.41% | 638,800 | - | -3.94% |
| 06/24 | 947 | 993 | 941 | 953 | -0.73% | 544,900 | - | -6.02% |
| 06/23 | 1,018 | 1,021 | 960 | 960 | -4.95% | 604,100 | - | -5.14% |
| 06/22 | 1,037 | 1,055 | 1,009 | 1,010 | -1.56% | 561,800 | - | -0.1% |
| 06/19 | 1,031 | 1,054 | 1,017 | 1,026 | +1.99% | 677,200 | - | +1.68% |
| 06/18 | 1,018 | 1,043 | 1,003 | 1,006 | -0.1% | 565,000 | - | +0.1% |
| 06/17 | 966 | 1,007 | 959 | 1,007 | +2.65% | 606,400 | - | +0.4% |
| 06/16 | 968 | 987 | 952 | 981 | +1.45% | 654,100 | - | -1.8% |
| 06/15 | 985 | 987 | 956 | 967 | +1.79% | 489,800 | - | -2.91% |
| 06/12 | 961 | 989 | 942 | 950 | +3.71% | 783,600 | - | -4.33% |
| 06/12 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-0.9%義務消失 |
| 06/11 | 901 | 932 | 876 | 916 | -3.17% | 1,089,500 | - | -7.75% |
| 06/10 | 980 | 982 | 933 | 946 | -5.68% | 1,029,300 | - | -4.64% |
| 06/10 | （空売り報告）Citigroup Global Markets Limited 751,395株（0.9%）+0.1% |
| 06/09 | 1,011 | 1,023 | 976 | 1,003 | +0.4% | 991,300 | - | +1.52% |
| 06/09 | （空売り報告）Citigroup Global Markets Limited 664,195株（0.8%）+0.09% |
| 06/08 | 1,000 | 1,022 | 976 | 999 | -7.76% | 1,102,200 | - | +1.83% |
| 06/05 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.43%）野村アセットマネジメント（4.61%） |
| 06/05 | （5%ルール）みずほ証券（0.19%）アセットマネジメントOneインターナショナル(Asse…（0.01%）アセットマネジメントOne（4.9%）みずほ銀行（2.42%） |
| 06/05 | 1,048 | 1,096 | 1,017 | 1,083 | +2.85% | 896,400 | - | +11.19% |
| 06/04 | 1,030 | 1,060 | 1,022 | 1,053 | -0.66% | 591,000 | - | +9.35% |
| 06/04 | （空売り報告）Citigroup Global Markets Limited 590,783株（0.71%）+0.03% |
| 06/03 | 1,079 | 1,102 | 1,052 | 1,060 | -0.66% | 961,400 | - | +11.34% |
| 06/03 | （IR情報）8:30 (訂正・数値データ訂正)「2026年3月期決算短信[日本基準](連結)」の一部訂正に関するお知らせ |
| 06/02 | 1,085 | 1,086 | 1,002 | 1,067 | -1.75% | 1,209,000 | - | +13.51% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 262,301株（0.31%）-0.23%義務消失 |
| 06/02 | （空売り報告）Citigroup Global Markets Limited 566,291株（0.68%）-0.04% |
| 06/01 | 1,079 | 1,101 | 1,057 | 1,086 | +0.56% | 1,307,100 | - | +17.03% |
| 06/01 | （空売り報告）モルガン・スタンレーMUFG証券 453,501株（0.54%）-0.09% |
| 06/01 | （空売り報告）Citigroup Global Markets Limited 596,591株（0.72%）+0.11% |
| 05/29 | 1,093 | 1,134 | 1,070 | 1,080 | +1.6% | 1,261,800 | - | +18.16% |
| 05/29 | （空売り報告）Citigroup Global Markets Limited 511,591株（0.61%）+0.02% |
| 05/28 | 1,009 | 1,070 | 994 | 1,063 | +3.71% | 1,070,300 | - | +18.11% |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 529,201株（0.63%）-0.09% |
| 05/27 | 1,120 | 1,126 | 1,018 | 1,025 | -8.65% | 1,571,100 | - | +15.56% |
| 05/27 | （空売り報告）モルガン・スタンレーMUFG証券 601,401株（0.72%）+0.2% |
| 05/27 | （空売り報告）Citigroup Global Markets Limited 492,991株（0.59%）-0.07% |
| 05/26 | 1,100 | 1,135 | 1,047 | 1,122 | +1.91% | 2,074,600 | - | +28.23% |
| 05/26 | （空売り報告）モルガン・スタンレーMUFG証券 434,301株（0.52%）再IN |
| 05/25 | （IR情報）13:00 本社移転および定款一部変更に関するお知らせ |
| 05/25 | 990 | 1,101 | 990 | 1,101 | +15.77% | 3,013,200 | - | +28.02% |
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 381,901株（0.46%）-0.04%義務消失 |
| 05/25 | （空売り報告）Citigroup Global Markets Limited 551,391株（0.66%）新規 |
| 05/22 | 950 | 973 | 948 | 951 | +1.71% | 769,500 | - | +12.41% |
| 05/22 | （空売り報告）モルガン・スタンレーMUFG証券 418,201株（0.5%）再IN |
| 05/21 | （IR情報）13:00 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 05/21 | 931 | 951 | 921 | 935 | +3.77% | 925,000 | - | +11.71% |
| 05/20 | 919 | 920 | 894 | 901 | -4.45% | 964,200 | - | +8.82% |
| 05/19 | 970 | 976 | 925 | 943 | -1.46% | 903,600 | - | +15.14% |
| 05/18 | 922 | 970 | 908 | 957 | +3.01% | 936,600 | - | +18.29% |
| 05/15 | 972 | 990 | 915 | 929 | -2.62% | 1,349,900 | - | +16.71% |
| 05/14 | 920 | 974 | 919 | 954 | +4.61% | 1,442,600 | - | +21.68% |
| 05/13 | （IR情報）15:00 2026年3月期決算説明会資料 |
| 05/13 | 881 | 919 | 862 | 912 | +1.79% | 1,188,800 | - | +18.29% |
| 05/12 | 910 | 975 | 876 | 896 | -0.44% | 1,631,200 | - | +18.05% |
| 05/11 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | （IR情報）15:00 転身支援制度特別措置の結果、特別損失の計上および通期連結業績予想と実績値の差異に関するお知らせ |
| 05/11 | （IR情報）15:00 中国連結子会社の異動(持分譲渡)に関するお知らせ |
| 05/11 | 919 | 925 | 797 | 900 | -3.64% | 2,791,600 | - | +20.16% |
| 05/11 | （空売り報告）大和証券 270,138株（0.32%）-0.18%義務消失 |
| 05/08 | 912 | 934 | 896 | 934 | +3.55% | 1,075,300 | - | +26.73% |
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。
