| 2026 |
| 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 組織改編に関するお知らせ |
| 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 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 | 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% |
| 11/21 | 1,840 | 1,848 | 1,770 | 1,788 | -3.92% | 189,600 | 625億3306万 | +1.02% |
| 11/20 | 1,878 | 1,912 | 1,837 | 1,861 | +3.5% | 288,400 | 650億8615万 | +5.26% |
| 11/19 | 1,774 | 1,813 | 1,710 | 1,798 | +2.51% | 179,400 | 628億8280万 | +2.22% |
| 11/18 | 1,797 | 1,823 | 1,754 | 1,754 | -3.52% | 172,200 | 613億4396万 | +0.17% |
| 11/17 | 1,750 | 1,843 | 1,745 | 1,818 | +3.89% | 230,400 | 635億8228万 | +4.12% |
| 11/14 | 1,793 | 1,811 | 1,742 | 1,750 | -3.95% | 217,500 | 612億406万 | +0.63% |
| 11/13 | 1,786 | 1,838 | 1,786 | 1,822 | +2.02% | 169,900 | 637億2217万 | +5.01% |
| 11/12 | 1,774 | 1,812 | 1,760 | 1,786 | +2.7% | 258,900 | 624億6312万 | +3.24% |
| 11/11 | 1,759 | 1,767 | 1,727 | 1,739 | -0.57% | 114,600 | 608億1935万 | +0.64% |
| 11/11 | （空売り報告）モルガン・スタンレーMUFG証券 174,506株（0.49%）-0.04%義務消失 |
| 11/10 | 1,735 | 1,755 | 1,715 | 1,749 | +0.87% | 153,500 | 611億6909万 | +1.51% |
| 11/07 | 1,770 | 1,796 | 1,726 | 1,734 | -2.91% | 229,300 | 606億4448万 | +0.99% |
| 11/07 | （空売り報告）モルガン・スタンレーMUFG証券 186,906株（0.53%）再IN |
| 11/06 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 11/06 | 1,737 | 1,867 | 1,731 | 1,786 | -3.82% | 744,600 | 624億6312万 | +4.2% |
| 11/05 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 11/05 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/05 | 1,816 | 1,859 | 1,685 | 1,857 | +2.31% | 601,400 | 649億4625万 | +8.6% |
| 11/04 | 1,787 | 1,834 | 1,775 | 1,815 | +1.85% | 188,500 | 634億7735万 | +6.51% |
| 10/31 | 1,800 | 1,812 | 1,758 | 1,782 | -0.94% | 175,500 | 623億2322万 | +4.76% |
| 10/30 | 1,737 | 1,821 | 1,732 | 1,799 | +2.33% | 381,300 | 629億1777万 | +5.95% |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 129,417株（0.37%）-0.34%義務消失 |
| 10/29 | 1,781 | 1,836 | 1,750 | 1,758 | +2.03% | 369,000 | 614億8385万 | +3.72% |
| 10/28 | 1,775 | 1,810 | 1,718 | 1,723 | -2.82% | 204,700 | 602億5977万 | +1.89% |
| 10/27 | 1,766 | 1,783 | 1,747 | 1,773 | +1.43% | 156,900 | 620億846万 | +4.91% |
| 10/24 | 1,770 | 1,770 | 1,733 | 1,748 | -0.51% | 106,800 | 611億3411万 | +3.68% |
| 10/23 | 1,737 | 1,773 | 1,723 | 1,757 | +1.33% | 152,200 | 614億4888万 | +4.4% |
| 10/22 | 1,700 | 1,747 | 1,690 | 1,734 | +1.46% | 100,200 | 606億4448万 | +3.09% |
| 10/21 | 1,756 | 1,768 | 1,696 | 1,709 | -2.01% | 200,600 | 597億7014万 | +1.48% |
| 10/20 | 1,680 | 1,744 | 1,674 | 1,744 | +4.81% | 146,100 | 609億9422万 | +3.44% |
| 10/20 | （空売り報告）モルガン・スタンレーMUFG証券 250,766株（0.71%）+0.08% |
| 10/17 | 1,691 | 1,716 | 1,663 | 1,664 | -3.87% | 112,500 | 581億9632万 | -1.42% |
| 10/16 | 1,672 | 1,733 | 1,666 | 1,731 | +4.47% | 169,500 | 605億3956万 | +2.55% |
| 10/15 | 1,604 | 1,663 | 1,603 | 1,657 | +4.28% | 103,300 | 579億5150万 | -1.66% |
| 10/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 168,290株（0.48%）-0.08%義務消失 |
| 10/14 | 1,576 | 1,620 | 1,565 | 1,589 | -1.67% | 126,900 | 555億7329万 | -5.64% |
| 10/10 | 1,630 | 1,632 | 1,600 | 1,616 | -2.12% | 166,700 | 565億1758万 | -4.15% |
| 10/10 | （空売り報告）モルガン・スタンレーMUFG証券 223,166株（0.63%）+0.04% |
| 10/09 | 1,661 | 1,707 | 1,638 | 1,651 | -0.42% | 148,800 | 577億4166万 | -2.19% |
| 10/09 | （空売り報告）モルガン・スタンレーMUFG証券 208,766株（0.59%）-0.01% |
| 10/08 | 1,687 | 1,717 | 1,657 | 1,658 | -1.66% | 145,600 | 579億8648万 | -1.84% |
| 10/08 | （空売り報告）モルガン・スタンレーMUFG証券 211,566株（0.6%）+0.08% |
| 10/07 | 1,732 | 1,748 | 1,661 | 1,686 | -3.6% | 253,200 | 589億6574万 | -0.24% |
| 10/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 197,990株（0.56%）-0.05% |
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。
