| 2026 |
| 07/10 | 1,620 | 1,633 | 1,615 | 1,620 | +1.25% | 43,600 | 229億7678万 | +6.65% |
| 07/09 | 1,615 | 1,615 | 1,599 | 1,600 | +0.63% | 22,600 | 226億9312万 | +5.75% |
| 07/08 | 1,605 | 1,608 | 1,590 | 1,590 | -0.75% | 22,800 | 225億5128万 | +5.58% |
| 07/07 | 1,595 | 1,607 | 1,592 | 1,602 | +0.75% | 26,600 | 227億2148万 | +6.73% |
| 07/06 | 1,573 | 1,591 | 1,573 | 1,590 | +2.38% | 24,700 | 225億5128万 | +6.43% |
| 07/03 | 1,558 | 1,569 | 1,553 | 1,553 | -0.26% | 18,100 | 220億2650万 | +4.16% |
| 07/03 | （空売り報告）JPM Securities Japan Co Ltd. 85,635株（0.59%）-0.05% |
| 07/02 | 1,563 | 1,570 | 1,553 | 1,557 | +0.65% | 16,700 | 220億8324万 | +4.22% |
| 07/01 | 1,551 | 1,559 | 1,544 | 1,547 | +0.52% | 17,800 | 219億4141万 | +3.27% |
| 06/30 | 1,540 | 1,545 | 1,520 | 1,539 | +0.65% | 19,300 | 218億2794万 | +1.72% |
| 06/29 | 1,514 | 1,535 | 1,514 | 1,529 | +1.8% | 38,000 | 216億8611万 | +0.07% |
| 06/26 | 1,486 | 1,504 | 1,486 | 1,502 | +1.14% | 33,700 | 213億316万 | -2.66% |
| 06/26 | （空売り報告）Barclays Capital Securities Ltd 71,400株（0.49%）-0.01%義務消失 |
| 06/25 | 1,500 | 1,500 | 1,483 | 1,485 | 0% | 26,300 | 210億6205万 | -4.93% |
| 06/24 | 1,493 | 1,505 | 1,481 | 1,485 | -0.93% | 34,800 | 210億6205万 | -6.13% |
| 06/23 | 1,517 | 1,517 | 1,494 | 1,499 | -1.25% | 29,900 | 212億6061万 | -6.49% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 72,400株（0.5%）再IN |
| 06/22 | 1,538 | 1,545 | 1,516 | 1,518 | -0.07% | 29,200 | 215億3009万 | -6.41% |
| 06/19 | 1,538 | 1,538 | 1,505 | 1,519 | +0.46% | 35,700 | 215億4428万 | -7.38% |
| 06/18 | 1,524 | 1,545 | 1,512 | 1,512 | +2.51% | 70,000 | 214億4499万 | -8.7% |
| 06/17 | （IR情報）17:30 当社株式の上場維持基準への適合及び監理銘柄(確認中)指定解除に関するお知らせ |
| 06/17 | 1,450 | 1,492 | 1,450 | 1,475 | +1.79% | 34,200 | 209億2022万 | -11.78% |
| 06/16 | 1,450 | 1,456 | 1,430 | 1,449 | -0.07% | 53,800 | 205億5145万 | -14.26% |
| 06/15 | 1,449 | 1,459 | 1,436 | 1,450 | +0.35% | 83,900 | 205億6564万 | -15.06% |
| 06/12 | 1,467 | 1,475 | 1,438 | 1,445 | -0.55% | 60,300 | 204億9472万 | -16.18% |
| 06/12 | （空売り報告）JPM Securities Japan Co Ltd. 92,735株（0.64%）+0.05% |
| 06/11 | 1,484 | 1,485 | 1,444 | 1,453 | -2.15% | 50,400 | 206億818万 | -16.49% |
| 06/10 | 1,491 | 1,495 | 1,460 | 1,485 | -0.2% | 37,300 | 210億6205万 | -15.48% |
| 06/09 | 1,484 | 1,512 | 1,484 | 1,488 | +1.16% | 33,600 | 211億460万 | -16.03% |
| 06/08 | 1,487 | 1,494 | 1,455 | 1,471 | -1.41% | 59,000 | 208億6348万 | -17.73% |
| 06/08 | （空売り報告）モルガン・スタンレーMUFG証券 68,828株（0.48%）-0.11%義務消失 |
| 06/05 | 1,450 | 1,509 | 1,446 | 1,492 | +4.63% | 95,000 | 211億6133万 | -17.29% |
| 06/04 | （IR情報）15:30 当社株式の上場維持基準適合見通しに関するお知らせ |
| 06/04 | 1,459 | 1,464 | 1,426 | 1,426 | -1.11% | 87,000 | 202億2524万 | -21.56% |
| 06/03 | 1,431 | 1,469 | 1,429 | 1,442 | +0.28% | 113,700 | 204億5217万 | -21.46% |
| 06/02 | 1,483 | 1,491 | 1,433 | 1,438 | -5.02% | 182,200 | 203億9544万 | -22.44% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 84,328株（0.59%）-0.05% |
| 06/01 | （IR情報）12:00 “日本発のAIコンタクトセンターシステム”を世界へ ビーウィズ、クラウドPBX「Omnia LINK」のASEAN展開始動 |
| 06/01 | 1,562 | 1,598 | 1,501 | 1,514 | -7.23% | 271,700 | 214億7336万 | -19.12% |
| 06/01 | （空売り報告）モルガン・スタンレーMUFG証券 92,228株（0.64%）-0.15% |
| 05/29 | （IR情報）17:00 当社株式の監理銘柄(確認中)指定に関するお知らせ |
| 05/29 | 1,635 | 1,640 | 1,607 | 1,632 | -1.21% | 159,600 | 231億4698万 | -13.51% |
| 05/28 | 1,718 | 1,733 | 1,650 | 1,652 | -13.73% | 375,400 | 234億3064万 | -12.92% |
| 05/27 | 1,907 | 1,935 | 1,905 | 1,915 | 0% | 203,000 | 271億6082万 | +0.42% |
| 05/26 | 1,901 | 1,924 | 1,890 | 1,915 | +0.37% | 100,600 | 271億6082万 | +0.42% |
| 05/26 | （空売り報告）モルガン・スタンレーMUFG証券 113,428株（0.79%）-0.09% |
| 05/25 | 1,926 | 1,943 | 1,906 | 1,908 | -3.59% | 180,300 | 270億6154万 | +0.1% |
| 05/22 | 1,973 | 1,979 | 1,955 | 1,979 | -0.7% | 60,600 | 280億6855万 | +3.83% |
| 05/21 | 2,010 | 2,013 | 1,975 | 1,993 | -0.25% | 66,000 | 282億6711万 | +4.73% |
| 05/20 | 1,994 | 2,014 | 1,978 | 1,998 | +0.6% | 83,400 | 283億3803万 | +5.38% |
| 05/19 | 1,964 | 1,993 | 1,964 | 1,986 | +1.33% | 75,700 | 281億6783万 | +4.97% |
| 05/18 | 1,935 | 1,960 | 1,935 | 1,960 | +1.55% | 58,100 | 277億9907万 | +3.76% |
| 05/18 | （空売り報告）モルガン・スタンレーMUFG証券 126,028株（0.88%）-0.11% |
| 05/15 | 1,910 | 1,930 | 1,900 | 1,930 | +0.99% | 58,200 | 273億7357万 | +2.39% |
| 05/14 | 1,906 | 1,914 | 1,898 | 1,911 | -0.05% | 53,100 | 271億409万 | +1.54% |
| 05/13 | （IR情報）16:30 株式会社シェアードリサーチによるアナリストレポート更新のお知らせ |
| 05/13 | 1,890 | 1,915 | 1,890 | 1,912 | +1.32% | 56,900 | 271億1827万 | +1.7% |
| 05/12 | 1,888 | 1,890 | 1,881 | 1,887 | +0.48% | 36,600 | 267億6369万 | +0.59% |
| 05/12 | （空売り報告）JPM Securities Japan Co Ltd. 84,985株（0.59%）-0.06% |
| 05/11 | 1,843 | 1,880 | 1,843 | 1,878 | +2.01% | 63,200 | 266億3604万 | +0.21% |
| 05/08 | 1,860 | 1,860 | 1,840 | 1,841 | -1.29% | 114,300 | 261億1127万 | -1.6% |
| 05/07 | 1,874 | 1,879 | 1,865 | 1,865 | 0% | 110,700 | 264億5166万 | -0.21% |
| 05/01 | 1,874 | 1,879 | 1,864 | 1,865 | -0.85% | 79,100 | 264億5166万 | -0.05% |
| 04/30 | 1,882 | 1,888 | 1,861 | 1,881 | +0.05% | 141,200 | 266億7859万 | +1.02% |
| 04/28 | 1,857 | 1,880 | 1,855 | 1,880 | +1.4% | 64,000 | 266億6441万 | +1.18% |
| 04/27 | （IR情報）15:30 Radiant Communication Sdn.Bhd.(マレーシア)の株式の取得(子会社化)に関するお知らせ |
| 04/27 | 1,867 | 1,870 | 1,852 | 1,854 | -0.7% | 74,900 | 262億9565万 | +0.11% |
| 04/24 | 1,893 | 1,893 | 1,867 | 1,867 | -0.69% | 40,300 | 264億8003万 | +1.14% |
| 04/23 | 1,900 | 1,904 | 1,879 | 1,880 | -0.53% | 25,600 | 266億6441万 | +2.17% |
| 04/23 | （空売り報告）JPM Securities Japan Co Ltd. 93,385株（0.65%）-0.95% |
| 04/22 | 1,902 | 1,910 | 1,890 | 1,890 | -0.26% | 36,100 | 268億624万 | +3% |
| 04/22 | （空売り報告）JPM Securities Japan Co Ltd. 227,148株（1.6%）+0.02% |
| 04/21 | 1,890 | 1,901 | 1,885 | 1,895 | +0.26% | 33,300 | 268億7716万 | +3.67% |
| 04/20 | 1,895 | 1,905 | 1,890 | 1,890 | -0.11% | 34,100 | 268億624万 | +3.73% |
| 04/20 | （空売り報告）モルガン・スタンレーMUFG証券 141,128株（0.99%）-0.09% |
| 04/17 | 1,904 | 1,919 | 1,892 | 1,892 | -0.79% | 29,000 | 268億3461万 | +4.13% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 225,448株（1.58%）-0.02% |
| 04/16 | 1,907 | 1,928 | 1,905 | 1,907 | 0% | 44,500 | 270億4736万 | +5.24% |
| 04/15 | 1,910 | 1,918 | 1,898 | 1,907 | -0.21% | 61,300 | 270億4736万 | +5.53% |
| 04/15 | （空売り報告）JPM Securities Japan Co Ltd. 227,248株（1.6%）+0.01% |
| 04/14 | 1,887 | 1,914 | 1,887 | 1,911 | +1.27% | 61,000 | 271億409万 | +6.05% |
| 04/14 | （空売り報告）JPM Securities Japan Co Ltd. 226,348株（1.59%）-0.02% |
| 04/13 | 1,910 | 1,929 | 1,883 | 1,887 | +2.72% | 108,100 | 267億6369万 | +5.18% |
| 04/13 | （空売り報告）大和証券 63,100株（0.44%）-0.06%義務消失 |
| 04/10 | （IR情報）15:30 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/10 | （IR情報）15:30 2026年5月期第3四半期 決算説明資料公開のお知らせ |
| 04/10 | 1,880 | 1,888 | 1,835 | 1,837 | -2.6% | 70,600 | 260億5453万 | +2.68% |
| 04/10 | （空売り報告）大和証券 71,000株（0.5%）再IN |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 153,328株（1.08%）-0.04% |
| 04/09 | 1,908 | 1,909 | 1,872 | 1,886 | -0.74% | 57,900 | 267億4951万 | +5.54% |
| 04/08 | 1,890 | 1,910 | 1,887 | 1,900 | +1.23% | 63,900 | 269億4808万 | +6.74% |
| 04/07 | 1,863 | 1,877 | 1,860 | 1,877 | +1.24% | 44,800 | 266億2186万 | +5.81% |
| 04/06 | 1,860 | 1,869 | 1,851 | 1,854 | +0.38% | 41,300 | 262億9565万 | +4.69% |
| 04/06 | （空売り報告）大和証券 69,600株（0.49%）-0.02%義務消失 |
| 04/03 | 1,827 | 1,847 | 1,827 | 1,847 | +0.71% | 29,100 | 261億9637万 | +4.35% |
| 04/02 | 1,834 | 1,857 | 1,811 | 1,834 | +0.33% | 60,900 | 260億1198万 | +3.67% |
| 04/01 | 1,818 | 1,828 | 1,801 | 1,828 | +1.5% | 58,600 | 259億2688万 | +3.51% |
| 04/01 | （空売り報告）大和証券 72,400株（0.51%）再IN |
| 03/31 | 1,800 | 1,819 | 1,788 | 1,801 | +0.06% | 49,700 | 255億4394万 | +2.16% |
| 03/31 | （空売り報告）大和証券 70,800株（0.49%）-0.01%義務消失 |
| 03/30 | 1,770 | 1,828 | 1,753 | 1,800 | +0.56% | 106,600 | 255億2976万 | +2.21% |
| 03/30 | （空売り報告）JPM Securities Japan Co Ltd. 228,448株（1.61%）+0.02% |
| 03/30 | （空売り報告）大和証券 71,900株（0.5%）新規 |
| 03/27 | 1,753 | 1,790 | 1,744 | 1,790 | +1.76% | 66,900 | 253億8792万 | +1.82% |
| 03/26 | 1,790 | 1,791 | 1,747 | 1,759 | -1.01% | 47,200 | 249億4824万 | +0.11% |
| 03/25 | 1,752 | 1,779 | 1,751 | 1,777 | +2.19% | 39,400 | 252億354万 | +1.25% |
| 03/24 | 1,737 | 1,741 | 1,719 | 1,739 | +2.23% | 46,400 | 246億5067万 | -0.86% |
| 03/24 | （空売り報告）JPM Securities Japan Co Ltd. 226,248株（1.59%）-0.02% |
| 03/23 | 1,730 | 1,744 | 1,700 | 1,701 | -0.58% | 103,600 | 241億1201万 | -2.91% |
| 03/19 | 1,730 | 1,734 | 1,711 | 1,711 | -2% | 52,100 | 242億5376万 | -2.4% |
| 03/19 | （空売り報告）JPM Securities Japan Co Ltd. 228,748株（1.61%）+0.11% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 159,728株（1.12%）+0.03% |
| 03/18 | 1,740 | 1,749 | 1,736 | 1,746 | +0.92% | 24,500 | 247億4989万 | -0.51% |
| 03/17 | 1,741 | 1,756 | 1,730 | 1,730 | -0.46% | 30,700 | 245億2309万 | -1.42% |
| 03/16 | 1,740 | 1,752 | 1,734 | 1,738 | -1.08% | 26,600 | 246億3649万 | -0.91% |
| 03/13 | 1,745 | 1,765 | 1,745 | 1,757 | -0.51% | 28,800 | 249億582万 | +0.23% |
| 03/13 | （空売り報告）モルガン・スタンレーMUFG証券 154,728株（1.09%）-0.02% |
| 03/12 | 1,774 | 1,782 | 1,756 | 1,766 | -0.84% | 36,300 | 250億3340万 | +0.91% |
| 03/11 | 1,803 | 1,816 | 1,781 | 1,781 | 0% | 38,500 | 252億4603万 | +1.89% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 158,628株（1.11%）+0.06% |
| 03/10 | 1,764 | 1,784 | 1,753 | 1,781 | +2.65% | 36,900 | 252億4603万 | +2.18% |
| 03/09 | 1,730 | 1,744 | 1,708 | 1,735 | -1.42% | 54,900 | 245億9397万 | -0.17% |
| 03/06 | 1,760 | 1,782 | 1,750 | 1,760 | -1.07% | 36,900 | 249億4835万 | +1.44% |
| 03/05 | 1,755 | 1,798 | 1,750 | 1,779 | +3.73% | 48,500 | 252億1768万 | +2.83% |
| 03/04 | 1,728 | 1,736 | 1,688 | 1,715 | -1.55% | 83,000 | 243億1046万 | -0.64% |
| 03/03 | 1,800 | 1,800 | 1,742 | 1,742 | -3.38% | 75,500 | 246億9319万 | +0.99% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 149,428株（1.05%）+0.15% |
| 03/02 | 1,821 | 1,825 | 1,803 | 1,803 | -1.85% | 48,600 | 255億5788万 | +4.52% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 128,928株（0.9%）+0.09% |
| 02/27 | （IR情報）15:30 株主優待制度に関するお知らせ |
| 02/27 | 1,815 | 1,838 | 1,804 | 1,837 | +1.32% | 45,700 | 260億3984万 | +6.74% |
| 02/26 | 1,790 | 1,813 | 1,783 | 1,813 | +2.6% | 61,700 | 256億9963万 | +5.65% |
| 02/25 | 1,758 | 1,788 | 1,741 | 1,767 | +1.67% | 85,700 | 250億4757万 | +3.21% |
| 02/24 | 1,755 | 1,760 | 1,738 | 1,738 | -0.69% | 49,000 | 245億8644万 | +1.64% |
| 02/24 | （空売り報告）JPM Securities Japan Co Ltd. 212,748株（1.5%）+0.01% |
| 02/20 | 1,745 | 1,755 | 1,735 | 1,750 | +0.52% | 25,300 | 247億5620万 | +2.34% |
| 02/20 | （空売り報告）JPM Securities Japan Co Ltd. 212,348株（1.49%）-0.1% |
| 02/19 | 1,755 | 1,755 | 1,731 | 1,741 | -0.51% | 30,500 | 246億2888万 | +1.93% |
| 02/18 | 1,750 | 1,750 | 1,741 | 1,750 | +1.16% | 30,100 | 247億5620万 | +2.52% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 115,928株（0.81%）+0.1% |
| 02/17 | 1,732 | 1,746 | 1,721 | 1,730 | -0.35% | 38,300 | 244億7327万 | +1.53% |
| 02/16 | 1,715 | 1,736 | 1,710 | 1,736 | +1.82% | 39,200 | 245億5815万 | +2.12% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 101,728株（0.71%）+0.08% |
| 02/13 | 1,717 | 1,726 | 1,696 | 1,705 | -1.1% | 46,300 | 241億1961万 | +0.53% |
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。
