| 2026 |
| 03/06 | 1,426 | 1,426 | 1,395 | 1,395 | -2.52% | 7,600 | 102億5001万 | -3.13% |
| 03/05 | 1,403 | 1,469 | 1,402 | 1,431 | +0.35% | 12,400 | 105億1453万 | -0.56% |
| 03/04 | 1,450 | 1,452 | 1,400 | 1,426 | -1.66% | 18,300 | 104億7779万 | -0.7% |
| 03/03 | 1,470 | 1,478 | 1,446 | 1,450 | -2.16% | 6,900 | 106億5413万 | +1.12% |
| 03/02 | 1,484 | 1,484 | 1,452 | 1,482 | -0.13% | 7,500 | 108億8926万 | +3.49% |
| 02/27 | 1,476 | 1,490 | 1,476 | 1,484 | +0.41% | 1,100 | 109億395万 | +3.85% |
| 02/26 | 1,501 | 1,501 | 1,476 | 1,478 | -1.4% | 2,900 | 108億5987万 | +3.65% |
| 02/25 | 1,479 | 1,504 | 1,468 | 1,499 | +2.11% | 5,400 | 110億1417万 | +5.34% |
| 02/24 | 1,455 | 1,479 | 1,444 | 1,468 | +1.31% | 2,400 | 107億8639万 | +3.45% |
| 02/20 | 1,465 | 1,465 | 1,447 | 1,449 | -0.41% | 1,100 | 106億4678万 | +2.33% |
| 02/19 | 1,468 | 1,468 | 1,453 | 1,455 | -0.07% | 1,200 | 106億9087万 | +2.9% |
| 02/18 | 1,478 | 1,478 | 1,450 | 1,456 | -2.02% | 3,300 | 106億9822万 | +3.12% |
| 02/17 | 1,497 | 1,497 | 1,431 | 1,486 | -0.07% | 5,800 | 109億1865万 | +5.39% |
| 02/16 | 1,447 | 1,487 | 1,434 | 1,487 | +3.19% | 11,400 | 109億2600万 | +5.76% |
| 02/13 | 1,450 | 1,468 | 1,437 | 1,441 | -0.62% | 3,500 | 105億8800万 | +2.78% |
| 02/12 | 1,453 | 1,453 | 1,444 | 1,450 | 0% | 1,900 | 106億5413万 | +3.5% |
| 02/10 | 1,469 | 1,477 | 1,438 | 1,450 | -1.29% | 3,400 | 106億5413万 | +3.65% |
| 02/09 | 1,450 | 1,505 | 1,427 | 1,469 | -2.72% | 20,600 | 107億9374万 | +5.15% |
| 02/06 | （IR情報）15:15 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,394 | 1,520 | 1,381 | 1,510 | +10.3% | 22,400 | 110億9499万 | +8.32% |
| 02/05 | 1,375 | 1,375 | 1,363 | 1,369 | 0% | 1,200 | 100億5897万 | -1.44% |
| 02/04 | 1,374 | 1,374 | 1,358 | 1,369 | -0.15% | 4,800 | 100億5897万 | -1.51% |
| 02/03 | 1,381 | 1,381 | 1,371 | 1,371 | -0.07% | 2,100 | 100億7366万 | -1.3% |
| 02/02 | 1,381 | 1,389 | 1,367 | 1,372 | +0.44% | 2,300 | 100億8101万 | -1.22% |
| 01/30 | 1,399 | 1,399 | 1,362 | 1,366 | -1.87% | 800 | 100億3693万 | -1.59% |
| 01/29 | 1,357 | 1,392 | 1,342 | 1,392 | +2.65% | 3,500 | 102億2797万 | +0.36% |
| 01/28 | 1,366 | 1,377 | 1,355 | 1,356 | -1.17% | 3,300 | 99億6345万 | -2.09% |
| 01/27 | 1,371 | 1,387 | 1,371 | 1,372 | -0.51% | 1,100 | 100億8101万 | -0.87% |
| 01/26 | 1,396 | 1,410 | 1,373 | 1,379 | -1.57% | 6,200 | 101億3245万 | -0.22% |
| 01/23 | 1,414 | 1,416 | 1,401 | 1,401 | -0.21% | 7,800 | 102億9409万 | +1.37% |
| 01/22 | 1,404 | 1,408 | 1,393 | 1,404 | +0.79% | 2,400 | 103億1614万 | +1.67% |
| 01/21 | 1,400 | 1,400 | 1,392 | 1,393 | -1.14% | 1,800 | 102億3531万 | +1.16% |
| 01/20 | 1,393 | 1,409 | 1,393 | 1,409 | +1.08% | 1,300 | 103億5288万 | +2.62% |
| 01/19 | 1,405 | 1,408 | 1,393 | 1,394 | -0.14% | 2,100 | 102億4266万 | +1.83% |
| 01/16 | 1,409 | 1,409 | 1,395 | 1,396 | -0.71% | 2,200 | 102億5736万 | +2.35% |
| 01/15 | 1,395 | 1,406 | 1,395 | 1,406 | +0.29% | 2,500 | 103億3083万 | +3.38% |
| 01/14 | 1,390 | 1,411 | 1,390 | 1,402 | +0.07% | 2,200 | 103億144万 | +3.47% |
| 01/13 | 1,406 | 1,411 | 1,388 | 1,401 | +0.94% | 4,800 | 102億9409万 | +3.78% |
| 01/09 | 1,406 | 1,407 | 1,387 | 1,388 | -0.72% | 2,300 | 101億9857万 | +3.27% |
| 01/08 | 1,408 | 1,408 | 1,384 | 1,398 | -0.71% | 1,500 | 102億7205万 | +4.33% |
| 01/07 | 1,409 | 1,419 | 1,385 | 1,408 | -0.14% | 1,800 | 103億4553万 | +5.39% |
| 01/06 | 1,398 | 1,421 | 1,393 | 1,410 | +0.93% | 8,800 | 103億6022万 | +6.02% |
| 01/05 | 1,373 | 1,397 | 1,365 | 1,397 | +1.01% | 7,400 | 102億6470万 | +5.43% |
| 2025 |
| 12/30 | 1,374 | 1,384 | 1,365 | 1,383 | -1.07% | 5,000 | 101億6184万 | +4.77% |
| 12/29 | 1,376 | 1,400 | 1,376 | 1,398 | +1.82% | 8,300 | 102億7205万 | +6.15% |
| 12/26 | 1,372 | 1,387 | 1,371 | 1,373 | +0.44% | 2,100 | 100億8836万 | +4.65% |
| 12/25 | 1,361 | 1,393 | 1,361 | 1,367 | +1.03% | 5,600 | 100億4427万 | +4.59% |
| 12/24 | 1,342 | 1,360 | 1,342 | 1,353 | +0.67% | 2,300 | 99億4141万 | +4% |
| 12/23 | （IR情報）15:00 ジャパンホームシールド株式会社との資本・業務提携同社第三者割当増資の引受、及び同社普通株式の譲受に関するお知らせ |
| 12/23 | 1,361 | 1,387 | 1,337 | 1,344 | -1.25% | 9,200 | 98億7528万 | +3.62% |
| 12/22 | 1,350 | 1,363 | 1,333 | 1,361 | +2.41% | 4,100 | 100億19万 | +5.1% |
| 12/19 | 1,364 | 1,364 | 1,329 | 1,329 | -0.82% | 2,500 | 97億6506万 | +2.78% |
| 12/18 | 1,326 | 1,364 | 1,326 | 1,340 | +1.21% | 5,700 | 98億4589万 | +3.55% |
| 12/17 | 1,370 | 1,370 | 1,324 | 1,324 | -2.72% | 3,100 | 97億2832万 | +2.4% |
| 12/16 | 1,366 | 1,375 | 1,306 | 1,361 | -0.95% | 4,500 | 100億19万 | +5.26% |
| 12/15 | 1,339 | 1,374 | 1,309 | 1,374 | +4.97% | 7,800 | 100億9571万 | +6.18% |
| 12/11 | 1,311 | 1,313 | 1,307 | 1,309 | -0.15% | 1,600 | 96億1811万 | +1.08% |
| 12/10 | 1,292 | 1,341 | 1,284 | 1,311 | +1.47% | 12,400 | 96億3280万 | +1.08% |
| 12/09 | 1,285 | 1,296 | 1,284 | 1,292 | +0.54% | 4,500 | 94億9320万 | -0.54% |
| 12/08 | 1,295 | 1,297 | 1,285 | 1,285 | -0.08% | 2,300 | 94億4176万 | -1.23% |
| 12/05 | 1,276 | 1,297 | 1,276 | 1,286 | +0.78% | 2,100 | 94億4911万 | -1.38% |
| 12/04 | 1,279 | 1,298 | 1,275 | 1,276 | 0% | 1,700 | 93億7563万 | -2.37% |
| 12/03 | 1,281 | 1,299 | 1,265 | 1,276 | +1.03% | 3,100 | 93億7563万 | -2.52% |
| 12/02 | 1,299 | 1,299 | 1,263 | 1,263 | -1.48% | 3,100 | 92億8011万 | -3.59% |
| 12/01 | 1,294 | 1,305 | 1,282 | 1,282 | -0.39% | 1,700 | 94億1972万 | -2.36% |
| 11/28 | 1,301 | 1,301 | 1,275 | 1,287 | +0.7% | 4,000 | 94億5646万 | -2.13% |
| 11/27 | 1,284 | 1,288 | 1,278 | 1,278 | -0.47% | 5,800 | 93億9033万 | -2.89% |
| 11/26 | 1,296 | 1,298 | 1,280 | 1,284 | +1.42% | 3,300 | 94億3442万 | -2.58% |
| 11/25 | （5%ルール）エスアイエル（0.43%）UH Partners 3（1.22%）UH Partners 2（7%）UH5（0.11%）光通信（7%） |
| 11/25 | 1,305 | 1,313 | 1,266 | 1,266 | -2.47% | 6,900 | 93億216万 | -4.02% |
| 11/21 | 1,287 | 1,298 | 1,258 | 1,298 | +1.17% | 3,700 | 95億3728万 | -1.74% |
| 11/20 | 1,254 | 1,293 | 1,233 | 1,283 | +3.05% | 4,800 | 94億2707万 | -2.95% |
| 11/19 | 1,225 | 1,250 | 1,211 | 1,245 | +2.3% | 9,700 | 91億4786万 | -5.82% |
| 11/18 | 1,250 | 1,250 | 1,210 | 1,217 | -2.95% | 29,700 | 89億4212万 | -7.94% |
| 11/17 | 1,292 | 1,321 | 1,240 | 1,254 | -2.94% | 20,600 | 92億1399万 | -5.43% |
| 11/14 | 1,300 | 1,313 | 1,280 | 1,292 | -2.2% | 7,700 | 94億9320万 | -2.78% |
| 11/13 | 1,334 | 1,334 | 1,307 | 1,321 | -1.78% | 6,300 | 97億628万 | -0.75% |
| 11/12 | 1,325 | 1,355 | 1,323 | 1,345 | +1.51% | 2,800 | 98億8262万 | +1.05% |
| 11/11 | 1,321 | 1,354 | 1,320 | 1,325 | +0.23% | 11,100 | 97億3567万 | -0.53% |
| 11/10 | 1,330 | 1,358 | 1,322 | 1,322 | -3.85% | 25,300 | 97億1363万 | -0.75% |
| 11/07 | （IR情報）15:15 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,400 | 1,410 | 1,330 | 1,375 | -1.72% | 33,100 | 101億306万 | +3.15% |
| 11/06 | 1,369 | 1,399 | 1,368 | 1,399 | +2.19% | 15,300 | 102億7940万 | +4.95% |
| 11/05 | 1,334 | 1,374 | 1,318 | 1,369 | +1.63% | 28,200 | 100億5897万 | +2.85% |
| 11/04 | 1,355 | 1,365 | 1,333 | 1,347 | -0.59% | 7,600 | 98億9732万 | +1.13% |
| 10/31 | 1,372 | 1,375 | 1,334 | 1,355 | -0.66% | 16,700 | 99億5610万 | +1.65% |
| 10/30 | （IR情報）15:00 本社移転に関するお知らせ |
| 10/30 | 1,343 | 1,366 | 1,337 | 1,364 | +1.56% | 9,700 | 100億2223万 | +2.17% |
| 10/29 | 1,323 | 1,344 | 1,323 | 1,343 | +1.51% | 8,300 | 98億6793万 | +0.6% |
| 10/28 | 1,325 | 1,337 | 1,318 | 1,323 | -0.15% | 17,600 | 97億2098万 | -0.97% |
| 10/27 | 1,336 | 1,347 | 1,311 | 1,325 | +0.08% | 17,700 | 97億3567万 | -1.05% |
| 10/24 | 1,333 | 1,333 | 1,316 | 1,324 | 0% | 3,200 | 97億2832万 | -1.34% |
| 10/23 | 1,321 | 1,330 | 1,314 | 1,324 | +0.23% | 3,600 | 97億2832万 | -1.49% |
| 10/22 | 1,320 | 1,321 | 1,307 | 1,321 | 0% | 4,100 | 97億628万 | -1.93% |
| 10/21 | 1,319 | 1,330 | 1,280 | 1,321 | +0.15% | 4,700 | 97億628万 | -2.15% |
| 10/20 | 1,305 | 1,331 | 1,305 | 1,319 | +1.15% | 6,300 | 96億9158万 | -2.51% |
| 10/17 | 1,320 | 1,323 | 1,304 | 1,304 | -1.73% | 4,700 | 95億8137万 | -3.76% |
| 10/16 | 1,294 | 1,327 | 1,294 | 1,327 | +2.63% | 2,300 | 97億5037万 | -2.35% |
| 10/15 | 1,261 | 1,295 | 1,256 | 1,293 | +3.36% | 9,900 | 95億55万 | -5% |
| 10/14 | 1,295 | 1,295 | 1,233 | 1,251 | -4.14% | 19,700 | 91億9194万 | -8.35% |
| 10/10 | 1,321 | 1,339 | 1,275 | 1,305 | -2.47% | 13,700 | 95億8872万 | -4.74% |
| 10/09 | 1,321 | 1,349 | 1,299 | 1,338 | +0.98% | 19,800 | 98億3119万 | -2.55% |
| 10/08 | 1,334 | 1,349 | 1,325 | 1,325 | -1.27% | 6,800 | 97億3567万 | -3.64% |
| 10/07 | 1,344 | 1,350 | 1,335 | 1,342 | -0.74% | 4,700 | 98億6058万 | -2.61% |
| 10/06 | 1,360 | 1,360 | 1,342 | 1,352 | +1.58% | 2,500 | 99億3406万 | -1.96% |
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。
