| 2026 |
| 07/30 | 924 | 950 | 911 | 935 | +1.19% | 59,300 | 115億3799万 | -10.44% |
| 07/29 | 941 | 955 | 902 | 924 | -2.43% | 113,000 | 114億225万 | -12.33% |
| 07/28 | 990 | 990 | 943 | 947 | -6.7% | 147,100 | 116億8607万 | -11.33% |
| 07/28 | （空売り報告）モルガン・スタンレーMUFG証券 108,322株（0.87%）-0.07% |
| 07/28 | （空売り報告）Barclays Capital Securities Ltd 77,000株（0.62%）再IN |
| 07/27 | 1,021 | 1,023 | 996 | 1,015 | -0.59% | 83,100 | 125億2520万 | -6.19% |
| 07/24 | 1,037 | 1,048 | 993 | 1,021 | -4.31% | 102,200 | 125億9924万 | -6.07% |
| 07/24 | （空売り報告）Nomura International plc 57,128株（0.46%）-0.05%義務消失 |
| 07/24 | （空売り報告）モルガン・スタンレーMUFG証券 116,022株（0.94%）-0.08% |
| 07/23 | 1,102 | 1,125 | 1,061 | 1,067 | -0.47% | 238,100 | 131億6688万 | -2.11% |
| 07/23 | （空売り報告）Nomura International plc 63,450株（0.51%）再IN |
| 07/23 | （空売り報告）モルガン・スタンレーMUFG証券 126,522株（1.02%）+0.18% |
| 07/23 | （空売り報告）Barclays Capital Securities Ltd 52,200株（0.42%）-0.17%義務消失 |
| 07/22 | 1,109 | 1,109 | 1,061 | 1,072 | +11.78% | 589,600 | 132億2858万 | -1.65% |
| 07/22 | （空売り報告）モルガン・スタンレーMUFG証券 104,722株（0.84%）+0.11% |
| 07/21 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 07/21 | 937 | 960 | 912 | 959 | +2.35% | 112,800 | 118億3415万 | -12.1% |
| 07/21 | （空売り報告）モルガン・スタンレーMUFG証券 90,922株（0.73%）+0.05% |
| 07/21 | （空売り報告）Barclays Capital Securities Ltd 73,600株（0.59%）-0.03% |
| 07/17 | 988 | 988 | 910 | 937 | -6.58% | 246,500 | 115億6267万 | -14.43% |
| 07/17 | （空売り報告）モルガン・スタンレーMUFG証券 84,922株（0.68%）-0.05% |
| 07/16 | 1,064 | 1,064 | 998 | 1,003 | -6% | 128,100 | 123億7712万 | -8.74% |
| 07/15 | 1,026 | 1,067 | 1,026 | 1,067 | +4.2% | 40,100 | 131億6688万 | -2.91% |
| 07/14 | 1,015 | 1,024 | 995 | 1,024 | +0.39% | 82,400 | 126億3626万 | -6.74% |
| 07/14 | （空売り報告）モルガン・スタンレーMUFG証券 90,222株（0.73%）+0.09% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 76,600株（0.62%）+0.07% |
| 07/13 | 1,072 | 1,091 | 1,011 | 1,020 | -4.85% | 64,900 | 125億8690万 | -7.27% |
| 07/10 | 1,068 | 1,093 | 1,056 | 1,072 | +2.1% | 43,800 | 132億2858万 | -2.72% |
| 07/10 | （空売り報告）Barclays Capital Securities Ltd 68,600株（0.55%）-0.07% |
| 07/09 | 1,009 | 1,051 | 1,006 | 1,050 | +5.63% | 92,600 | 129億5710万 | -5.06% |
| 07/09 | （空売り報告）Barclays Capital Securities Ltd 76,600株（0.62%）-0.18% |
| 07/08 | 1,050 | 1,056 | 994 | 994 | -6.4% | 170,100 | 122億6605万 | -10.29% |
| 07/08 | （空売り報告）モルガン・スタンレーMUFG証券 79,922株（0.64%）再IN |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 99,200株（0.8%）+0.09% |
| 07/07 | 1,114 | 1,114 | 1,057 | 1,062 | -4.15% | 72,600 | 131億518万 | -4.75% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 88,600株（0.71%）+0.15% |
| 07/06 | 1,136 | 1,152 | 1,095 | 1,108 | -1.42% | 65,800 | 136億7283万 | -1.07% |
| 07/03 | 1,078 | 1,128 | 1,063 | 1,124 | +2.84% | 70,000 | 138億7027万 | -0.18% |
| 07/02 | 1,100 | 1,133 | 1,055 | 1,093 | -2.15% | 86,600 | 134億8772万 | -3.27% |
| 07/02 | （空売り報告）モルガン・スタンレーMUFG証券 61,322株（0.49%）-0.03%義務消失 |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 69,200株（0.56%）再IN |
| 07/01 | 1,131 | 1,165 | 1,097 | 1,117 | +0.63% | 80,800 | 137億8389万 | -2.02% |
| 06/30 | 1,110 | 1,129 | 1,070 | 1,110 | +2.4% | 80,100 | 136億9751万 | -3.23% |
| 06/30 | （空売り報告）モルガン・スタンレーMUFG証券 64,222株（0.52%）再IN |
| 06/29 | 1,115 | 1,118 | 1,048 | 1,084 | -0.46% | 88,700 | 133億7666万 | -6.15% |
| 06/26 | 1,182 | 1,182 | 1,077 | 1,089 | -8.79% | 123,300 | 134億3836万 | -6.36% |
| 06/25 | 1,228 | 1,234 | 1,158 | 1,194 | -0.5% | 120,200 | 147億3407万 | +2.14% |
| 06/24 | 1,250 | 1,307 | 1,180 | 1,200 | -4.76% | 189,800 | 148億812万 | +2.74% |
| 06/23 | 1,300 | 1,327 | 1,260 | 1,260 | -3.52% | 196,400 | 155億4852万 | +8.25% |
| 06/22 | 1,178 | 1,349 | 1,150 | 1,306 | +13.37% | 407,800 | 161億1617万 | +12.49% |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 61,100株（0.49%）-0.12%義務消失 |
| 06/19 | 1,090 | 1,166 | 1,078 | 1,152 | +7.06% | 200,800 | 142億1579万 | -0.43% |
| 06/18 | 1,099 | 1,108 | 1,065 | 1,076 | -0.74% | 99,800 | 132億7794万 | -6.84% |
| 06/18 | （空売り報告）Barclays Capital Securities Ltd 75,700株（0.61%）+0.09% |
| 06/17 | 1,081 | 1,110 | 1,047 | 1,084 | -0.64% | 118,800 | 133億7666万 | -6.15% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 64,600株（0.52%）再IN |
| 06/16 | 1,088 | 1,125 | 1,070 | 1,091 | +2.44% | 146,700 | 134億6304万 | -5.54% |
| 06/15 | 1,063 | 1,076 | 1,014 | 1,065 | +3.1% | 150,500 | 131億4220万 | -7.71% |
| 06/12 | 1,065 | 1,125 | 1,030 | 1,033 | +2.79% | 342,100 | 127億4732万 | -10.64% |
| 06/11 | （IR情報）17:05 総務省の「電波資源拡大のための研究開発」に係る提案公募採択のお知らせ |
| 06/11 | 1,003 | 1,025 | 979 | 1,005 | -2.33% | 123,400 | 124億180万 | -13.88% |
| 06/10 | 1,054 | 1,055 | 996 | 1,029 | -3.83% | 137,900 | 126億9796万 | -12.57% |
| 06/09 | 1,090 | 1,104 | 1,040 | 1,070 | -1.56% | 132,500 | 132億390万 | -9.93% |
| 06/08 | 1,108 | 1,108 | 1,055 | 1,087 | -6.13% | 140,200 | 134億1368万 | -8.89% |
| 06/05 | 1,080 | 1,158 | 1,061 | 1,158 | +5.27% | 135,600 | 142億8983万 | -3.18% |
| 06/04 | 1,156 | 1,169 | 1,089 | 1,100 | -6.38% | 216,500 | 135億7411万 | -8.18% |
| 06/03 | 1,200 | 1,243 | 1,173 | 1,175 | -2.08% | 131,600 | 144億9961万 | -1.76% |
| 06/02 | 1,245 | 1,245 | 1,142 | 1,200 | -3.92% | 148,400 | 148億812万 | +0.76% |
| 06/01 | 1,246 | 1,271 | 1,223 | 1,249 | +1.46% | 159,900 | 154億1278万 | +5.13% |
| 05/29 | 1,345 | 1,345 | 1,217 | 1,231 | -7.37% | 204,400 | 151億9066万 | +4.41% |
| 05/28 | 1,280 | 1,393 | 1,252 | 1,329 | +2.63% | 319,500 | 163億9999万 | +13.69% |
| 05/27 | 1,337 | 1,356 | 1,275 | 1,295 | -2.12% | 256,500 | 159億8042万 | +12.22% |
| 05/26 | 1,262 | 1,334 | 1,209 | 1,323 | +3.36% | 220,600 | 163億2595万 | +16.05% |
| 05/25 | 1,260 | 1,323 | 1,215 | 1,280 | +3.14% | 287,300 | 157億9532万 | +13.78% |
| 05/22 | 1,176 | 1,250 | 1,168 | 1,241 | +7.35% | 227,800 | 153億1406万 | +11.5% |
| 05/21 | 1,136 | 1,157 | 1,086 | 1,156 | +4.62% | 164,300 | 142億6515万 | +5% |
| 05/21 | （空売り報告）モルガン・スタンレーMUFG証券 56,322株（0.45%）-0.06%義務消失 |
| 05/20 | 1,146 | 1,148 | 1,073 | 1,105 | -6.04% | 226,000 | 136億3581万 | +1.19% |
| 05/19 | 1,210 | 1,219 | 1,140 | 1,176 | -2.49% | 238,600 | 145億1195万 | +8.39% |
| 05/19 | （空売り報告）モルガン・スタンレーMUFG証券 63,822株（0.51%）再IN |
| 05/18 | 1,109 | 1,209 | 1,091 | 1,206 | +9.04% | 258,000 | 148億8216万 | +11.87% |
| 05/15 | 1,099 | 1,152 | 1,065 | 1,106 | +2.31% | 230,600 | 136億4815万 | +3.66% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 46,322株（0.37%）-0.16%義務消失 |
| 05/14 | 1,070 | 1,126 | 1,070 | 1,081 | +0.37% | 195,400 | 133億3964万 | +2.08% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 65,622株（0.53%）-0.16% |
| 05/13 | 1,053 | 1,087 | 1,016 | 1,077 | +1.51% | 257,700 | 132億9028万 | +2.38% |
| 05/12 | 1,120 | 1,249 | 1,060 | 1,061 | -6.44% | 510,000 | 130億9284万 | +1.53% |
| 05/12 | （空売り報告）モルガン・スタンレーMUFG証券 86,222株（0.69%）-0.14% |
| 05/11 | 1,163 | 1,222 | 1,134 | 1,134 | -13.63% | 587,300 | 139億9367万 | +9.14% |
| 05/11 | （空売り報告）Nomura International plc 38,100株（0.3%）-0.29%義務消失 |
| 05/08 | （IR情報）15:30 2026年12月期第1四半期決算説明資料 |
| 05/08 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/08 | 1,224 | 1,330 | 1,221 | 1,313 | +4.7% | 361,800 | 162億255万 | +27.72% |
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 102,722株（0.83%）+0.05% |
| 05/07 | 1,371 | 1,380 | 1,216 | 1,254 | -2.94% | 586,100 | 154億7448万 | +24.28% |
| 05/07 | （空売り報告）Nomura International plc 73,939株（0.59%）再IN |
| 05/07 | （空売り報告）モルガン・スタンレーMUFG証券 96,722株（0.78%）-0.06% |
| 05/01 | 1,201 | 1,379 | 1,180 | 1,292 | +8.75% | 935,000 | 159億4340万 | +29.85% |
| 05/01 | （空売り報告）モルガン・スタンレーMUFG証券 103,722株（0.84%）+0.32% |
| 04/30 | 1,162 | 1,236 | 1,144 | 1,188 | +2.33% | 535,600 | 146億6003万 | +21.35% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 65,022株（0.52%）再IN |
| 04/28 | 1,208 | 1,218 | 1,136 | 1,161 | -3.97% | 519,300 | 143億2685万 | +20.06% |
| 04/27 | 1,160 | 1,370 | 1,118 | 1,209 | +12.99% | 1,919,800 | 149億1918万 | +26.46% |
| 04/24 | 1,046 | 1,093 | 1,037 | 1,070 | +3.08% | 103,900 | 132億390万 | +13.71% |
| 04/23 | 1,151 | 1,168 | 1,027 | 1,038 | -7.4% | 253,200 | 128億902万 | +11.13% |
| 04/22 | 1,092 | 1,151 | 1,068 | 1,121 | +9.37% | 402,900 | 138億3325万 | +20.67% |
| 04/21 | 981 | 1,045 | 981 | 1,025 | +4.59% | 132,100 | 126億4860万 | +11.17% |
| 04/20 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 04/20 | 962 | 995 | 944 | 980 | +3.48% | 101,200 | 120億9329万 | +6.64% |
| 04/17 | 961 | 961 | 935 | 947 | -1.35% | 29,000 | 116億8607万 | +3.16% |
| 04/16 | 962 | 991 | 954 | 960 | +0.84% | 60,800 | 118億4649万 | +4.23% |
| 04/15 | 987 | 987 | 943 | 952 | -2.46% | 94,500 | 117億4777万 | +3.59% |
| 04/14 | 931 | 996 | 931 | 976 | +5.06% | 107,800 | 120億4393万 | +6.32% |
| 04/13 | 935 | 938 | 919 | 929 | -0.85% | 31,800 | 114億6395万 | +1.75% |
| 04/10 | 954 | 954 | 937 | 937 | -0.21% | 50,200 | 115億6267万 | +2.85% |
| 04/09 | 978 | 978 | 938 | 939 | -4.38% | 77,100 | 115億8735万 | +3.41% |
| 04/08 | 969 | 1,007 | 940 | 982 | +4.58% | 146,800 | 121億1797万 | +8.75% |
| 04/07 | 923 | 941 | 914 | 939 | +2.4% | 64,500 | 115億8735万 | +4.68% |
| 04/06 | 896 | 917 | 896 | 917 | +2.34% | 28,700 | 113億1587万 | +2.57% |
| 04/03 | 895 | 923 | 895 | 896 | +0.11% | 46,000 | 110億5672万 | +0.34% |
| 04/02 | 915 | 925 | 887 | 895 | -2.51% | 42,400 | 110億4438万 | +0.34% |
| 04/01 | 900 | 929 | 879 | 918 | +6.74% | 86,700 | 113億2821万 | +3.03% |
| 04/01 | （IR情報）8:00 Raspberry PiサイズのエッジAIシステムソリューション提供開始のお知らせ |
| 03/31 | 835 | 863 | 822 | 860 | +2.38% | 55,700 | 106億1248万 | -3.37% |
| 03/30 | 855 | 855 | 828 | 840 | -6.67% | 79,900 | 103億6568万 | -5.51% |
| 03/27 | （IR情報）15:30 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 |
| 03/27 | 887 | 907 | 876 | 900 | +0.22% | 53,600 | 111億609万 | +1.12% |
| 03/26 | 904 | 933 | 883 | 898 | +1.01% | 76,200 | 110億8140万 | +1.13% |
| 03/25 | 908 | 908 | 884 | 889 | -0.56% | 63,000 | 109億7034万 | +0.34% |
| 03/24 | 860 | 910 | 847 | 894 | +8.23% | 96,700 | 110億3204万 | +1.02% |
| 03/23 | 854 | 865 | 825 | 826 | -6.56% | 63,600 | 101億9292万 | -6.35% |
| 03/19 | 917 | 920 | 882 | 884 | -5.05% | 101,000 | 109億864万 | +0.23% |
| 03/18 | 933 | 967 | 925 | 931 | -0.21% | 68,600 | 114億8863万 | +5.8% |
| 03/17 | 963 | 976 | 926 | 933 | -1.58% | 133,000 | 115億1331万 | +6.63% |
| 03/16 | 933 | 977 | 912 | 948 | -1.04% | 194,900 | 116億9841万 | +8.84% |
| 03/13 | 967 | 1,007 | 955 | 958 | -5.34% | 176,200 | 118億2181万 | +10.5% |
| 03/12 | 955 | 1,045 | 951 | 1,012 | +9.05% | 509,800 | 124億8818万 | +17.27% |
| 03/11 | 942 | 944 | 908 | 928 | +0.11% | 129,600 | 114億5161万 | +8.41% |
| 03/10 | 850 | 927 | 846 | 927 | +10.23% | 165,000 | 114億3927万 | +8.8% |
| 03/09 | 859 | 859 | 820 | 841 | -4% | 54,500 | 103億7802万 | -0.83% |
| 03/06 | 852 | 880 | 852 | 876 | +1.04% | 53,700 | 108億992万 | +3.55% |
| 03/05 | 830 | 879 | 830 | 867 | +6.51% | 77,800 | 106億9886万 | +2.73% |
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。
