| 2024 |
| 04/26 | 1,117 | 1,149 | 1,116 | 1,121 | -0.97% | 239,300 | 138億3325万 | +6.97% |
| 04/25 | 1,181 | 1,228 | 1,120 | 1,132 | -3.25% | 769,700 | 139億6899万 | +7.71% |
| 04/24 | 1,180 | 1,336 | 1,153 | 1,170 | +9.86% | 4,341,600 | 144億3791万 | +11.11% |
| 04/24 | （IR情報）8:00 NVIDIA Jetson Orin NX/Nano向け1300万画素PDAF対応カメラキット提供開始のお知らせ |
| 04/24 | （空売り報告）Nomura International plc 86,300株（0.69%）+0.14% |
| 04/24 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.76%義務消失 |
| 04/23 | （IR情報）11:30 世界初のミックスドシグナルベースバンド復調回路による20Gb⁄s QPSK無線伝送技術を開発 |
| 04/23 | 968 | 1,114 | 944 | 1,065 | +10.48% | 2,058,500 | 131億4220万 | +0.85% |
| 04/23 | （空売り報告）Nomura International plc 68,040株（0.55%）再IN |
| 04/23 | （空売り報告）モルガン・スタンレーMUFG証券 94,617株（0.76%）再IN |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 80,535株（0.65%）再IN |
| 04/22 | 936 | 971 | 933 | 964 | +2.44% | 114,300 | 118億9585万 | -8.71% |
| 04/19 | 977 | 977 | 923 | 941 | -3.78% | 103,900 | 116億1203万 | -11.23% |
| 04/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,535株（0.49%）-0.07%義務消失 |
| 04/18 | 952 | 987 | 946 | 978 | +0.31% | 55,700 | 120億6861万 | -8.17% |
| 04/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 69,535株（0.56%）-0.06% |
| 04/17 | 990 | 998 | 971 | 975 | -0.91% | 65,700 | 120億3159万 | -8.88% |
| 04/16 | 998 | 1,003 | 984 | 984 | -2.77% | 51,800 | 121億4265万 | -8.55% |
| 04/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 59,500株（0.48%）-0.09%義務消失 |
| 04/15 | （自社株買い）取締役会(2024年2月2日)での決議状況(取得期間2024年3月1日～2024年3月31日) |
| 04/15 | 995 | 1,012 | 989 | 1,012 | +0.7% | 40,700 | 124億8818万 | -6.3% |
| 04/12 | 1,014 | 1,019 | 1,003 | 1,005 | +0.6% | 39,300 | 124億180万 | -7.29% |
| 04/11 | 1,005 | 1,010 | 998 | 999 | -0.99% | 51,000 | 123億2775万 | -7.93% |
| 04/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 70,900株（0.57%）-0.08% |
| 04/10 | 1,031 | 1,035 | 1,009 | 1,009 | -1.37% | 58,000 | 124億5116万 | -7.26% |
| 04/09 | 1,031 | 1,038 | 1,022 | 1,023 | -0.49% | 61,200 | 126億2392万 | -6.23% |
| 04/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 81,400株（0.65%）-0.13% |
| 04/08 | 1,012 | 1,037 | 1,012 | 1,028 | +2.8% | 101,500 | 126億8562万 | -5.77% |
| 04/05 | 982 | 1,006 | 978 | 1,000 | 0% | 130,000 | 123億4010万 | -8.26% |
| 04/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 97,200株（0.78%）-0.03% |
| 04/04 | 1,032 | 1,039 | 999 | 1,000 | -2.91% | 180,300 | 123億4010万 | -8.34% |
| 04/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 100,500株（0.81%）+0.08% |
| 04/03 | 1,016 | 1,047 | 1,015 | 1,030 | +0.78% | 107,200 | 127億1030万 | -5.59% |
| 04/02 | （IR情報）16:00 (開示事項の経過)子会社の設立に関するお知らせ |
| 04/02 | 1,084 | 1,084 | 1,020 | 1,022 | -6.67% | 336,100 | 126億1158万 | -6.15% |
| 04/01 | （IR情報）15:00 自己株式の市場買付および取得終了に関するお知らせ |
| 04/01 | 1,127 | 1,140 | 1,077 | 1,095 | -1.71% | 222,500 | 135億1240万 | +0.64% |
| 04/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 91,300株（0.73%）+0.12% |
| 04/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 77,035株（0.62%）+0.03% |
| 03/29 | （IR情報）15:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 03/29 | 1,105 | 1,120 | 1,095 | 1,114 | -0.18% | 134,200 | 137億4687万 | +2.77% |
| 03/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 73,635株（0.59%）再IN |
| 03/28 | 1,106 | 1,139 | 1,105 | 1,116 | -0.53% | 144,200 | 137億7155万 | +3.53% |
| 03/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 75,400株（0.61%）+0.06% |
| 03/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 59,135株（0.47%）-0.03%義務消失 |
| 03/27 | 1,153 | 1,153 | 1,107 | 1,122 | -3.03% | 292,100 | 138億4559万 | +4.47% |
| 03/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 68,700株（0.55%）新規 |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,735株（0.5%）再IN |
| 03/26 | 1,157 | 1,173 | 1,135 | 1,157 | +2.03% | 232,300 | 142億7749万 | +8.13% |
| 03/25 | 1,191 | 1,199 | 1,129 | 1,134 | -5.5% | 361,100 | 139億9367万 | +6.58% |
| 03/22 | 1,185 | 1,200 | 1,158 | 1,200 | +0.67% | 425,300 | 148億812万 | +13.42% |
| 03/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,135株（0.49%）-0.08%義務消失 |
| 03/21 | 1,226 | 1,247 | 1,185 | 1,192 | -2.85% | 935,700 | 147億939万 | +13.63% |
| 03/19 | 1,200 | 1,333 | 1,186 | 1,227 | +13.4% | 3,213,800 | 151億4130万 | +17.87% |
| 03/18 | （IR情報）15:00 AIサーバー等データサーバー事業への新規参入、子会社の設立に関するお知らせ |
| 03/18 | 1,053 | 1,098 | 1,053 | 1,082 | +2.75% | 156,500 | 133億5198万 | +4.84% |
| 03/15 | （自社株買い）取締役会(2024年2月2日)での決議状況(取得期間2024年2月5日～2024年2月29日) |
| 03/15 | 1,051 | 1,062 | 1,040 | 1,053 | -1.22% | 89,400 | 129億9412万 | +2.33% |
| 03/14 | 1,080 | 1,086 | 1,056 | 1,066 | -4.31% | 139,800 | 131億5454万 | +3.8% |
| 03/13 | 1,147 | 1,174 | 1,100 | 1,114 | 0% | 308,800 | 137億4687万 | +8.37% |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 70,935株（0.57%）-0.08% |
| 03/12 | 1,086 | 1,149 | 1,055 | 1,114 | +3.24% | 441,400 | 137億4687万 | +8.58% |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 80,935株（0.65%）-0.11% |
| 03/11 | （IR情報）15:00 株式会社VAAKとザインエレクトロニクス株式会社との資本業務提携のお知らせ |
| 03/11 | 1,109 | 1,123 | 1,064 | 1,079 | -4.09% | 192,800 | 133億1496万 | +5.99% |
| 03/08 | 1,039 | 1,135 | 1,039 | 1,125 | +8.7% | 267,200 | 138億8261万 | +11.39% |
| 03/07 | 1,080 | 1,083 | 1,033 | 1,035 | -3.63% | 95,200 | 127億7200万 | +3.4% |
| 03/06 | 1,046 | 1,075 | 1,041 | 1,074 | +1.13% | 69,200 | 132億5326万 | +7.94% |
| 03/05 | 1,037 | 1,064 | 1,013 | 1,062 | +2.21% | 121,000 | 131億518万 | +7.49% |
| 03/04 | 1,020 | 1,048 | 1,018 | 1,039 | +3.69% | 95,900 | 128億2136万 | +5.91% |
| 03/01 | （IR情報）15:00 自己株式の取得状況(途中経過)に関するお知らせ |
| 03/01 | 1,023 | 1,037 | 1,002 | 1,002 | -1.76% | 102,800 | 123億6478万 | +2.66% |
| 02/29 | 989 | 1,025 | 979 | 1,020 | +2% | 97,500 | 125億8690万 | +4.94% |
| 02/28 | 986 | 1,003 | 979 | 1,000 | +2.25% | 83,500 | 123億4010万 | +3.41% |
| 02/28 | （IR情報）8:00 Kappa optronics社がTHine製V-by-One(R)HSをリアビュー車載CMSソリューションに採用のお知らせ |
| 02/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 93,835株（0.76%）+0.08% |
| 02/27 | 999 | 999 | 974 | 978 | -2.88% | 85,800 | 120億6861万 | +1.45% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,135株（0.68%）+0.13% |
| 02/26 | 996 | 1,025 | 996 | 1,007 | +1.92% | 90,500 | 124億2648万 | +4.79% |
| 02/22 | 1,000 | 1,027 | 988 | 988 | +1.75% | 102,100 | 121億9201万 | +3.56% |
| 02/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 67,935株（0.55%）新規 |
| 02/21 | 987 | 989 | 971 | 971 | -4.52% | 78,800 | 119億8223万 | +2.32% |
| 02/20 | 1,015 | 1,025 | 1,010 | 1,017 | 0% | 46,900 | 125億4988万 | +7.51% |
| 02/19 | 1,004 | 1,018 | 1,002 | 1,017 | +1.8% | 46,000 | 125億4988万 | +8.08% |
| 02/16 | 985 | 1,005 | 979 | 999 | +1.32% | 100,000 | 123億2775万 | +6.62% |
| 02/15 | 974 | 990 | 960 | 986 | +1.13% | 101,400 | 121億6733万 | +5.79% |
| 02/14 | 982 | 992 | 969 | 975 | -1.81% | 86,400 | 120億3159万 | +4.95% |
| 02/14 | （IR情報）8:30 Raspberry Pi最新カメラに対応したカメラ画像長距離伝送キット提供開始のお知らせ |
| 02/13 | 993 | 1,008 | 978 | 993 | -0.2% | 103,000 | 122億5371万 | +7.12% |
| 02/09 | 1,019 | 1,038 | 995 | 995 | -1.49% | 125,800 | 122億7839万 | +7.92% |
| 02/08 | 1,003 | 1,017 | 967 | 1,010 | +0.1% | 247,400 | 124億6350万 | +10.26% |
| 02/07 | 1,035 | 1,044 | 1,001 | 1,009 | -6.92% | 370,600 | 124億5116万 | +11% |
| 02/06 | 1,100 | 1,133 | 1,067 | 1,084 | +1.69% | 999,100 | 133億7666万 | +20.18% |
| 02/05 | 1,066 | 1,066 | 1,066 | 1,066 | +16.38% | 50,200 | 131億5454万 | +19.51% |
| 02/02 | （IR情報）15:00 自己株式の取得に関するお知らせ |
| 02/02 | （IR情報）15:00 2023年12月期通期決算説明資料 |
| 02/02 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/02 | 909 | 925 | 903 | 916 | +3.62% | 119,800 | 113億353万 | +3.74% |
| 02/01 | 899 | 900 | 881 | 884 | -1.67% | 38,900 | 109億864万 | +0.57% |
| 01/31 | 885 | 899 | 884 | 899 | +1.47% | 20,100 | 110億9374万 | +2.63% |
| 01/30 | 893 | 895 | 886 | 886 | -0.45% | 15,500 | 109億3332万 | +1.49% |
| 01/29 | 896 | 896 | 885 | 890 | -0.22% | 21,600 | 109億8268万 | +2.18% |
| 01/26 | 906 | 906 | 890 | 892 | -1.76% | 22,400 | 110億736万 | +2.65% |
| 01/25 | 900 | 914 | 900 | 908 | +1.11% | 21,100 | 112億481万 | +4.85% |
| 01/24 | 911 | 912 | 890 | 898 | -1.43% | 21,800 | 110億8140万 | +3.94% |
| 01/23 | 919 | 932 | 911 | 911 | -1.73% | 50,700 | 112億4183万 | +5.56% |
| 01/22 | 915 | 939 | 915 | 927 | +4.75% | 136,800 | 114億3927万 | +7.67% |
| 01/19 | 860 | 885 | 860 | 885 | +3.63% | 46,300 | 109億2098万 | +3.03% |
| 01/18 | 861 | 869 | 854 | 854 | -1.27% | 34,700 | 105億3844万 | -0.35% |
| 01/17 | 880 | 883 | 862 | 865 | -1.26% | 30,700 | 106億7418万 | +0.93% |
| 01/16 | 882 | 893 | 876 | 876 | -2.34% | 40,400 | 108億992万 | +2.34% |
| 01/15 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 01/15 | 915 | 915 | 894 | 897 | -1.21% | 32,200 | 110億6906万 | +4.79% |
| 01/12 | 890 | 915 | 886 | 908 | +2.02% | 73,900 | 112億481万 | +6.2% |
| 01/11 | 919 | 919 | 858 | 890 | -1.55% | 164,800 | 109億8268万 | +4.22% |
| 01/10 | 922 | 930 | 903 | 904 | -3.11% | 116,900 | 111億5545万 | +5.85% |
| 01/09 | 896 | 935 | 885 | 933 | +9.64% | 229,600 | 115億1331万 | +9.38% |
| 01/05 | 847 | 868 | 846 | 851 | +0.59% | 20,400 | 105億142万 | -0.12% |
| 01/04 | （自社株買い）取締役会(2023年11月2日)での決議状況(取得期間2023年11月6日～2023年12月8日) |
| 01/04 | 843 | 846 | 826 | 846 | +0.36% | 18,200 | 104億3972万 | -0.94% |
| 2023 |
| 12/29 | 830 | 846 | 827 | 843 | +0.84% | 57,300 | 104億270万 | -1.63% |
| 12/28 | 845 | 845 | 832 | 836 | -1.3% | 11,700 | 103億1632万 | -2.68% |
| 12/27 | 825 | 855 | 798 | 847 | +2.42% | 62,900 | 104億5206万 | -1.28% |
| 12/26 | 815 | 828 | 813 | 827 | +1.1% | 36,200 | 102億526万 | -3.39% |
| 12/25 | 813 | 820 | 812 | 818 | +0.49% | 20,400 | 100億9420万 | -4.33% |
| 12/22 | 822 | 832 | 813 | 814 | -1.45% | 28,500 | 100億4484万 | -4.68% |
| 12/21 | 825 | 839 | 825 | 826 | -0.36% | 12,100 | 101億9292万 | -3.17% |
| 12/20 | 844 | 845 | 829 | 829 | -0.96% | 18,200 | 102億2994万 | -2.59% |
| 12/19 | 814 | 850 | 813 | 837 | +3.08% | 52,100 | 103億2866万 | -1.53% |
| 12/18 | 814 | 827 | 807 | 812 | -7.09% | 135,000 | 100億2016万 | -4.25% |
| 12/15 | 860 | 877 | 860 | 874 | +1.75% | 15,300 | 107億8524万 | +3.19% |
| 12/14 | 871 | 880 | 859 | 859 | -1.38% | 19,800 | 106億14万 | +1.78% |
| 12/13 | 885 | 886 | 867 | 871 | -1.47% | 18,200 | 107億4822万 | +3.69% |
| 12/12 | （自社株買い）取締役会(2023年11月2日)での決議状況(取得期間2023年11月6日～2023年12月8日) |
| 12/12 | 877 | 904 | 862 | 884 | +6.25% | 127,900 | 109億864万 | +5.74% |
| 12/11 | 841 | 849 | 831 | 832 | -0.6% | 19,600 | 102億6696万 | 0% |
| 12/08 | （IR情報）15:00 自己株式の市場買付および取得終了に関するお知らせ |
| 12/08 | 852 | 860 | 837 | 837 | -2.11% | 27,800 | 103億2866万 | +0.72% |
| 12/07 | 874 | 878 | 855 | 855 | -2.62% | 24,000 | 105億5078万 | +3.26% |
| 12/06 | 866 | 892 | 866 | 878 | +1.39% | 39,000 | 108億3460万 | +6.55% |
| 12/05 | 863 | 877 | 863 | 866 | -1.25% | 28,300 | 106億8652万 | +5.74% |
| 12/04 | （IR情報）15:00 自己株式の取得状況(途中経過)に関するお知らせ |
| 12/04 | 888 | 889 | 875 | 877 | -0.68% | 34,200 | 108億2226万 | +7.61% |
| 12/01 | 887 | 905 | 883 | 883 | -0.45% | 30,900 | 108億9630万 | +8.88% |
| 11/30 | 908 | 914 | 887 | 887 | -3.17% | 62,100 | 109億4566万 | +9.91% |
