| 2026 |
| 04/22 | 1,746 | 1,746 | 1,714 | 1,722 | -1.88% | 147,100 | 572億1130万 | -3.85% |
| 04/21 | 1,756 | 1,767 | 1,743 | 1,755 | -0.06% | 126,200 | 583億768万 | -2.17% |
| 04/20 | 1,780 | 1,782 | 1,750 | 1,756 | -0.9% | 118,300 | 583億4090万 | -2.17% |
| 04/17 | 1,785 | 1,793 | 1,763 | 1,772 | -1.17% | 116,200 | 588億7248万 | -1.34% |
| 04/16 | 1,781 | 1,805 | 1,781 | 1,793 | +0.39% | 160,600 | 595億7018万 | -0.17% |
| 04/15 | 1,812 | 1,830 | 1,775 | 1,786 | -0.89% | 211,400 | 593億3762万 | -0.61% |
| 04/14 | 1,790 | 1,812 | 1,790 | 1,802 | +1.35% | 166,100 | 598億6920万 | +0.28% |
| 04/13 | 1,785 | 1,800 | 1,758 | 1,778 | -0.89% | 112,800 | 590億7183万 | -0.89% |
| 04/10 | 1,806 | 1,820 | 1,784 | 1,794 | +0.28% | 164,300 | 596億341万 | -0.17% |
| 04/09 | 1,830 | 1,836 | 1,789 | 1,789 | -2.08% | 121,300 | 594億3729万 | -0.61% |
| 04/08 | 1,829 | 1,832 | 1,804 | 1,827 | +2.99% | 217,400 | 606億9979万 | +1.61% |
| 04/07 | 1,770 | 1,791 | 1,728 | 1,774 | -0.45% | 177,100 | 589億3893万 | -1.44% |
| 04/06 | 1,795 | 1,800 | 1,764 | 1,782 | -0.06% | 241,700 | 592億472万 | -1.27% |
| 04/03 | 1,815 | 1,821 | 1,775 | 1,783 | -0.89% | 184,800 | 592億3794万 | -1.55% |
| 04/02 | 1,837 | 1,856 | 1,785 | 1,799 | -1.64% | 225,400 | 597億6952万 | -0.94% |
| 04/01 | 1,837 | 1,837 | 1,805 | 1,829 | +5.3% | 227,600 | 607億6624万 | +0.49% |
| 03/31 | 1,755 | 1,791 | 1,736 | 1,737 | -1.64% | 203,000 | 577億965万 | -4.72% |
| 03/30 | 1,706 | 1,778 | 1,682 | 1,766 | -2.7% | 330,200 | 586億7314万 | -3.55% |
| 03/27 | （5%ルール）UH Partners 2（0%）光通信（7.39%） |
| 03/27 | 1,799 | 1,817 | 1,787 | 1,815 | +0.67% | 265,700 | 603億110万 | -1.2% |
| 03/26 | 1,825 | 1,847 | 1,782 | 1,803 | -0.77% | 219,200 | 599億242万 | -2.01% |
| 03/25 | 1,825 | 1,839 | 1,812 | 1,817 | +1.79% | 214,500 | 603億6755万 | -1.36% |
| 03/24 | 1,805 | 1,815 | 1,764 | 1,785 | +2.23% | 168,500 | 593億439万 | -3.2% |
| 03/23 | 1,778 | 1,787 | 1,711 | 1,746 | -3.96% | 315,400 | 580億867万 | -5.47% |
| 03/19 | 1,882 | 1,899 | 1,810 | 1,818 | -6.53% | 479,500 | 604億78万 | -2.05% |
| 03/18 | 1,807 | 1,955 | 1,806 | 1,945 | +8.72% | 678,300 | 646億2019万 | +4.63% |
| 03/17 | 1,800 | 1,828 | 1,776 | 1,789 | +0.28% | 155,400 | 594億3729万 | -3.61% |
| 03/16 | 1,760 | 1,803 | 1,760 | 1,784 | +0.17% | 188,700 | 592億7117万 | -4.09% |
| 03/13 | 1,737 | 1,789 | 1,727 | 1,781 | +0.28% | 194,500 | 591億7150万 | -4.35% |
| 03/12 | 1,800 | 1,820 | 1,769 | 1,776 | -2.04% | 191,200 | 590億538万 | -4.77% |
| 03/11 | 1,820 | 1,837 | 1,804 | 1,813 | +1% | 267,500 | 602億3466万 | -2.94% |
| 03/10 | （5%ルール）UH Partners 2（0.74%）光通信（7.71%） |
| 03/10 | 1,790 | 1,825 | 1,778 | 1,795 | +3.46% | 365,900 | 596億3663万 | -3.91% |
| 03/09 | 1,699 | 1,743 | 1,679 | 1,735 | -5.5% | 622,300 | 576億4320万 | -7.22% |
| 03/06 | 1,801 | 1,836 | 1,795 | 1,836 | -1.71% | 444,100 | 609億9880万 | -1.98% |
| 03/05 | 1,841 | 1,923 | 1,836 | 1,868 | +6.8% | 1,084,300 | 620億6196万 | -0.21% |
| 03/04 | （5%ルール）東京電力 HD（18.21%） |
| 03/04 | （5%ルール）UH Partners 2（2.03%）光通信（7.32%） |
| 03/04 | 1,808 | 1,822 | 1,716 | 1,749 | -6.42% | 1,118,800 | 581億834万 | -6.57% |
| 03/03 | （IR情報）16:00 役付執行役員の事務委嘱及び人事異動に関するお知らせ |
| 03/03 | （IR情報）16:00 役員等の異動に関するお知らせ |
| 03/03 | （IR情報）16:00 組織改編に関するお知らせ |
| 03/03 | 1,916 | 1,970 | 1,863 | 1,869 | -1.79% | 821,500 | 620億9519万 | -0.43% |
| 03/02 | 1,899 | 1,918 | 1,851 | 1,903 | -1.86% | 393,200 | 632億2480万 | +1.22% |
| 02/27 | 1,916 | 1,954 | 1,901 | 1,939 | +2% | 398,100 | 678億1410万 | +3.03% |
| 02/26 | 1,900 | 1,933 | 1,888 | 1,901 | +0.37% | 724,100 | 664億8510万 | +1.01% |
| 02/25 | （IR情報）17:00 売出価格等の決定に関するお知らせ |
| 02/25 | 1,888 | 1,914 | 1,864 | 1,894 | -1.1% | 463,300 | 662億4028万 | +0.58% |
| 02/24 | 1,913 | 1,935 | 1,901 | 1,915 | -0.31% | 287,200 | 669億7473万 | +1.48% |
| 02/20 | （5%ルール）UH Partners 2（3.24%）エスアイエル（0%）光通信（7.32%） |
| 02/20 | 1,935 | 1,945 | 1,895 | 1,921 | -0.98% | 288,300 | 671億8457万 | +1.53% |
| 02/19 | 1,882 | 1,950 | 1,852 | 1,940 | +3.08% | 425,700 | 678億4907万 | +2.27% |
| 02/18 | 1,860 | 1,895 | 1,850 | 1,882 | +1.67% | 348,500 | 658億2060万 | -0.9% |
| 02/17 | 1,850 | 1,877 | 1,824 | 1,851 | -1.12% | 727,000 | 647億3641万 | -2.68% |
| 02/16 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 02/16 | （IR情報）16:00 株式の売出しに関するお知らせ |
| 02/16 | 1,864 | 1,881 | 1,835 | 1,872 | +0.75% | 185,800 | 654億7086万 | -1.78% |
| 02/13 | 1,923 | 1,934 | 1,845 | 1,858 | -5.35% | 324,500 | 649億8123万 | -2.62% |
| 02/12 | 1,920 | 1,973 | 1,910 | 1,963 | +3.21% | 410,100 | 686億5347万 | +2.67% |
| 02/10 | 1,859 | 1,906 | 1,846 | 1,902 | +1.93% | 266,000 | 665億2007万 | -0.52% |
| 02/09 | 1,850 | 1,868 | 1,790 | 1,866 | -0.74% | 627,500 | 652億6102万 | -2.35% |
| 02/06 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）16:00 役員等の異動及び役付執行役員の事務委嘱に関するお知らせ |
| 02/06 | 1,825 | 1,884 | 1,802 | 1,880 | +2.45% | 245,300 | 657億5065万 | -1.57% |
| 02/05 | 1,862 | 1,862 | 1,815 | 1,835 | -2.03% | 226,800 | 641億7683万 | -3.88% |
| 02/04 | （5%ルール）UH Partners 2（4.1%）エスアイエル（0.25%）光通信（7.32%） |
| 02/04 | 1,846 | 1,899 | 1,830 | 1,873 | +1.79% | 129,000 | 655億583万 | -1.83% |
| 02/03 | 1,841 | 1,870 | 1,830 | 1,840 | +0.88% | 140,100 | 643億5170万 | -3.51% |
| 02/02 | 1,851 | 1,892 | 1,810 | 1,824 | -0.44% | 230,200 | 637億9212万 | -4.3% |
| 01/30 | 1,804 | 1,842 | 1,791 | 1,832 | +0.94% | 133,600 | 640億7191万 | -3.88% |
| 01/29 | 1,815 | 1,839 | 1,777 | 1,815 | -0.06% | 194,100 | 634億7735万 | -4.72% |
| 01/28 | 1,844 | 1,845 | 1,810 | 1,816 | -2.37% | 186,900 | 635億1233万 | -4.67% |
| 01/27 | 1,850 | 1,870 | 1,827 | 1,860 | -0.85% | 160,000 | 650億5117万 | -2.31% |
| 01/26 | 1,906 | 1,910 | 1,863 | 1,876 | -3.5% | 208,300 | 656億1075万 | -1.37% |
| 01/23 | 1,940 | 1,972 | 1,940 | 1,944 | -0.92% | 116,600 | 679億8897万 | +2.37% |
| 01/22 | 1,970 | 1,980 | 1,918 | 1,962 | +1.4% | 266,100 | 686億1850万 | +3.48% |
| 01/21 | 1,888 | 1,952 | 1,880 | 1,935 | +0.36% | 207,700 | 676億7421万 | +2.22% |
| 01/20 | 1,999 | 2,000 | 1,921 | 1,928 | -3.41% | 167,400 | 674億2939万 | +2.06% |
| 01/19 | 2,023 | 2,024 | 1,973 | 1,996 | -2.11% | 169,600 | 698億760万 | +5.83% |
| 01/16 | 2,039 | 2,074 | 2,018 | 2,039 | +0.1% | 148,400 | 713億1148万 | +8.52% |
| 01/15 | （5%ルール）エスアイエル（1.31%）UH Partners 2（4.1%）光通信（7.32%） |
| 01/15 | 1,998 | 2,044 | 1,992 | 2,037 | +1.95% | 231,600 | 712億4153万 | +8.93% |
| 01/14 | 1,942 | 1,998 | 1,938 | 1,998 | +2.36% | 185,700 | 698億7755万 | +7.36% |
| 01/13 | 1,980 | 1,984 | 1,922 | 1,952 | +0.77% | 209,600 | 682億6876万 | +5.4% |
| 01/09 | 1,928 | 1,939 | 1,896 | 1,937 | -0.26% | 127,200 | 677億4415万 | +4.99% |
| 01/08 | 1,945 | 1,980 | 1,932 | 1,942 | +0.15% | 139,300 | 679億1902万 | +5.6% |
| 01/07 | 1,920 | 1,959 | 1,913 | 1,939 | -1.07% | 167,000 | 678億1410万 | +5.73% |
| 01/06 | 1,909 | 1,979 | 1,906 | 1,960 | +3.7% | 290,900 | 685億4855万 | +6.99% |
| 01/05 | 1,891 | 1,916 | 1,862 | 1,890 | +3.11% | 272,800 | 661億39万 | +3.39% |
| 2025 |
| 12/30 | 1,860 | 1,865 | 1,831 | 1,833 | -0.97% | 117,800 | 641億688万 | +0.22% |
| 12/29 | 1,846 | 1,857 | 1,832 | 1,851 | +1.48% | 137,900 | 647億3641万 | +1.2% |
| 12/26 | 1,826 | 1,835 | 1,811 | 1,824 | -0.6% | 98,000 | 637億9212万 | -0.16% |
| 12/25 | 1,826 | 1,835 | 1,800 | 1,835 | +0.94% | 72,100 | 641億7683万 | +0.38% |
| 12/24 | 1,825 | 1,851 | 1,809 | 1,818 | -0.71% | 108,900 | 635億8228万 | -0.49% |
| 12/23 | 1,813 | 1,836 | 1,793 | 1,831 | +0.94% | 89,700 | 640億3693万 | +0.38% |
| 12/22 | 1,855 | 1,855 | 1,800 | 1,814 | -0.06% | 114,000 | 634億4238万 | -0.49% |
| 12/19 | 1,800 | 1,825 | 1,799 | 1,815 | +1.23% | 85,600 | 634億7735万 | -0.33% |
| 12/18 | 1,775 | 1,799 | 1,771 | 1,793 | -0.61% | 72,300 | 627億793万 | -1.54% |
| 12/17 | 1,814 | 1,815 | 1,770 | 1,804 | -0.28% | 71,600 | 630億9264万 | -0.93% |
| 12/16 | 1,850 | 1,852 | 1,795 | 1,809 | -2.48% | 130,100 | 632億6751万 | -0.5% |
| 12/15 | 1,870 | 1,888 | 1,831 | 1,855 | -2.06% | 120,100 | 648億7630万 | +2.15% |
| 12/12 | 1,868 | 1,923 | 1,856 | 1,894 | +2.77% | 156,400 | 662億4028万 | +4.58% |
| 12/11 | 1,881 | 1,891 | 1,830 | 1,843 | -0.49% | 158,500 | 644億5662万 | +1.99% |
| 12/10 | （自社株買い）取締役会(2025年11月5日)での決議状況(取得期間2025年11月6日～2025年11月6日) |
| 12/10 | 1,816 | 1,872 | 1,812 | 1,852 | +2.26% | 157,800 | 647億7138万 | +2.49% |
| 12/09 | 1,822 | 1,844 | 1,792 | 1,811 | -0.6% | 155,100 | 633億3746万 | +0.28% |
| 12/08 | 1,810 | 1,838 | 1,801 | 1,822 | +0.5% | 181,400 | 637億2217万 | +0.94% |
| 12/05 | 1,779 | 1,837 | 1,773 | 1,813 | +2.31% | 186,300 | 634億741万 | +0.5% |
| 12/04 | 1,771 | 1,790 | 1,760 | 1,772 | -0.17% | 116,200 | 619億7348万 | -1.66% |
| 12/03 | 1,788 | 1,788 | 1,748 | 1,775 | -0.89% | 147,600 | 620億7840万 | -1.39% |
| 12/02 | 1,813 | 1,813 | 1,761 | 1,791 | -0.72% | 125,800 | 626億3798万 | -0.44% |
| 12/01 | 1,890 | 1,897 | 1,792 | 1,804 | -4.5% | 227,000 | 630億9264万 | +0.33% |
| 11/28 | 1,860 | 1,908 | 1,854 | 1,889 | +1.23% | 161,300 | 660億6541万 | +5.18% |
| 11/27 | 1,939 | 1,939 | 1,851 | 1,866 | -2.41% | 201,600 | 652億6102万 | +4.25% |
| 11/26 | 1,835 | 1,915 | 1,835 | 1,912 | +4.31% | 231,400 | 668億6981万 | +7.23% |
| 11/25 | 1,828 | 1,835 | 1,782 | 1,833 | +2.52% | 140,500 | 641億688万 | +3.15% |
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。
