| 2026 |
| 03/06 | 1,448 | 1,459 | 1,448 | 1,450 | +0.14% | 400 | 170億8680万 | -3.14% |
| 03/05 | 1,458 | 1,475 | 1,432 | 1,448 | -0.62% | 2,900 | 170億6323万 | -3.47% |
| 03/04 | 1,487 | 1,487 | 1,457 | 1,457 | -2.54% | 500 | 171億6928万 | -3.13% |
| 03/03 | 1,515 | 1,517 | 1,495 | 1,495 | -3.86% | 5,200 | 176億1708万 | -0.66% |
| 03/02 | 1,554 | 1,555 | 1,554 | 1,555 | +0.06% | 700 | 183億2412万 | +3.39% |
| 02/27 | 1,498 | 1,554 | 1,498 | 1,554 | +1.3% | 1,900 | 183億1233万 | +3.6% |
| 02/26 | 1,502 | 1,545 | 1,502 | 1,534 | +1.05% | 800 | 180億7665万 | +2.54% |
| 02/25 | 1,557 | 1,557 | 1,517 | 1,518 | +2.08% | 3,400 | 178億8811万 | +1.74% |
| 02/24 | 1,499 | 1,499 | 1,439 | 1,487 | -0.67% | 2,000 | 175億2280万 | -0.13% |
| 02/20 | 1,498 | 1,498 | 1,497 | 1,497 | +0.47% | 500 | 176億4064万 | +0.6% |
| 02/19 | 1,486 | 1,490 | 1,486 | 1,490 | +0.54% | 600 | 175億5816万 | +0.4% |
| 02/18 | 1,482 | 1,482 | 1,482 | 1,482 | +1.3% | 200 | 174億6388万 | 0% |
| 02/17 | 1,463 | 1,463 | 1,463 | 1,463 | 0% | 200 | 172億3999万 | -1.15% |
| 02/16 | 1,478 | 1,478 | 1,442 | 1,463 | -1.75% | 1,900 | 172億3999万 | -0.95% |
| 02/13 | 1,502 | 1,503 | 1,489 | 1,489 | -1.39% | 700 | 175億4637万 | +0.88% |
| 02/12 | 1,510 | 1,510 | 1,510 | 1,510 | -0.53% | 100 | 177億9384万 | +2.58% |
| 02/10 | 1,517 | 1,518 | 1,500 | 1,518 | -0.46% | 500 | 178億8811万 | +3.41% |
| 02/09 | 1,510 | 1,525 | 1,510 | 1,525 | +2.14% | 900 | 179億7060万 | +4.17% |
| 02/06 | 1,477 | 1,493 | 1,477 | 1,493 | +0.4% | 600 | 175億9351万 | +2.33% |
| 02/05 | 1,493 | 1,493 | 1,487 | 1,487 | -0.27% | 800 | 175億2280万 | +2.2% |
| 02/04 | 1,480 | 1,500 | 1,480 | 1,491 | +0.81% | 2,100 | 175億6994万 | +2.69% |
| 02/03 | 1,448 | 1,479 | 1,448 | 1,479 | -1.2% | 2,800 | 174億2853万 | +2.07% |
| 02/02 | 1,509 | 1,509 | 1,467 | 1,497 | -1.19% | 3,200 | 176億4064万 | +3.53% |
| 01/30 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/30 | 1,532 | 1,532 | 1,515 | 1,515 | -1.62% | 1,100 | 178億5276万 | +4.99% |
| 01/28 | 1,526 | 1,540 | 1,517 | 1,540 | +1.45% | 1,300 | 181億4736万 | +7.09% |
| 01/27 | 1,540 | 1,545 | 1,518 | 1,518 | -1.43% | 1,600 | 178億8811万 | +5.93% |
| 01/26 | 1,498 | 1,540 | 1,488 | 1,540 | +3.43% | 4,000 | 181億4736万 | +7.92% |
| 01/23 | 1,470 | 1,499 | 1,470 | 1,489 | +1.29% | 2,500 | 175億4637万 | +4.79% |
| 01/22 | 1,469 | 1,470 | 1,459 | 1,470 | +0.82% | 3,200 | 173億2248万 | +3.74% |
| 01/21 | 1,456 | 1,458 | 1,440 | 1,458 | +0.07% | 1,100 | 171億8107万 | +3.11% |
| 01/20 | 1,437 | 1,457 | 1,437 | 1,457 | +1.75% | 600 | 171億6928万 | +3.26% |
| 01/19 | 1,436 | 1,436 | 1,430 | 1,432 | 0% | 800 | 168億7468万 | +1.7% |
| 01/16 | 1,454 | 1,455 | 1,431 | 1,432 | -1.51% | 900 | 168億7468万 | +1.85% |
| 01/15 | 1,418 | 1,454 | 1,418 | 1,454 | +2.9% | 1,000 | 171億3393万 | +3.56% |
| 01/14 | 1,447 | 1,447 | 1,407 | 1,413 | -2.08% | 1,900 | 166億5079万 | +0.86% |
| 01/13 | 1,430 | 1,443 | 1,430 | 1,443 | +1.55% | 4,300 | 170億431万 | +3.07% |
| 01/09 | 1,404 | 1,421 | 1,404 | 1,421 | +1.5% | 1,200 | 167億4506万 | +1.65% |
| 01/08 | 1,424 | 1,424 | 1,400 | 1,400 | -1.41% | 1,800 | 164億9760万 | +0.21% |
| 01/07 | 1,416 | 1,420 | 1,416 | 1,420 | +0.78% | 600 | 167億3328万 | +1.65% |
| 01/06 | 1,412 | 1,412 | 1,408 | 1,409 | +0.07% | 1,000 | 166億365万 | +0.93% |
| 01/05 | 1,412 | 1,412 | 1,408 | 1,408 | 0% | 800 | 165億9187万 | +0.86% |
| 2025 |
| 12/30 | 1,408 | 1,411 | 1,408 | 1,408 | +0.28% | 1,000 | 165億9187万 | +0.93% |
| 12/29 | 1,408 | 1,411 | 1,404 | 1,404 | +0.14% | 1,600 | 165億4473万 | +0.65% |
| 12/26 | 1,406 | 1,406 | 1,382 | 1,402 | 0% | 1,800 | 165億2116万 | +0.57% |
| 12/25 | 1,382 | 1,402 | 1,375 | 1,402 | -1.2% | 16,300 | 165億2116万 | +0.57% |
| 12/24 | 1,410 | 1,420 | 1,410 | 1,419 | +0.64% | 1,600 | 167億2149万 | +1.87% |
| 12/23 | 1,414 | 1,415 | 1,410 | 1,410 | +0.14% | 800 | 166億1544万 | +1.22% |
| 12/22 | 1,410 | 1,412 | 1,398 | 1,408 | +0.64% | 2,000 | 165億9187万 | +1.15% |
| 12/19 | 1,403 | 1,404 | 1,389 | 1,399 | -0.07% | 1,500 | 164億8581万 | +0.58% |
| 12/18 | 1,390 | 1,400 | 1,390 | 1,400 | +0.79% | 300 | 164億9760万 | +0.79% |
| 12/17 | 1,389 | 1,389 | 1,389 | 1,389 | +0.29% | 200 | 163億6797万 | +0.07% |
| 12/16 | 1,385 | 1,385 | 1,385 | 1,385 | +0.29% | 200 | 163億2084万 | -0.14% |
| 12/15 | 1,403 | 1,403 | 1,381 | 1,381 | -0.65% | 2,400 | 162億7370万 | -0.43% |
| 12/12 | 1,389 | 1,390 | 1,389 | 1,390 | +0.43% | 400 | 163億7976万 | +0.22% |
| 12/11 | 1,387 | 1,391 | 1,382 | 1,384 | +0.29% | 600 | 163億905万 | -0.22% |
| 12/10 | 1,390 | 1,390 | 1,380 | 1,380 | -0.29% | 1,000 | 162億6192万 | -0.5% |
| 12/09 | 1,390 | 1,390 | 1,384 | 1,384 | -0.43% | 300 | 163億905万 | -0.65% |
| 12/08 | 1,389 | 1,394 | 1,388 | 1,390 | +0.43% | 500 | 163億7976万 | -0.29% |
| 12/05 | 1,387 | 1,390 | 1,384 | 1,384 | -0.14% | 300 | 163億905万 | -0.79% |
| 12/04 | 1,390 | 1,390 | 1,386 | 1,386 | 0% | 500 | 163億3262万 | -1% |
| 12/03 | 1,402 | 1,405 | 1,385 | 1,386 | -0.93% | 1,300 | 163億3262万 | -1.21% |
| 12/01 | 1,387 | 1,399 | 1,387 | 1,399 | +0.21% | 1,000 | 164億8581万 | -0.43% |
| 11/28 | 1,408 | 1,408 | 1,396 | 1,396 | -0.07% | 800 | 164億5046万 | -0.71% |
| 11/27 | 1,413 | 1,413 | 1,397 | 1,397 | -0.43% | 1,400 | 164億6224万 | -0.64% |
| 11/26 | 1,398 | 1,403 | 1,394 | 1,403 | +0.94% | 500 | 165億3295万 | -0.21% |
| 11/25 | 1,386 | 1,394 | 1,385 | 1,390 | -0.71% | 3,400 | 163億7976万 | -1.07% |
| 11/21 | 1,392 | 1,400 | 1,392 | 1,400 | +0.65% | 1,200 | 164億9760万 | -0.28% |
| 11/20 | 1,399 | 1,400 | 1,391 | 1,391 | +0.22% | 700 | 163億9154万 | -0.86% |
| 11/19 | 1,400 | 1,400 | 1,386 | 1,388 | -0.57% | 1,400 | 163億5619万 | -1.07% |
| 11/18 | 1,406 | 1,406 | 1,396 | 1,396 | -0.29% | 500 | 164億5046万 | -0.5% |
| 11/17 | 1,417 | 1,417 | 1,399 | 1,400 | +0.94% | 2,000 | 164億9760万 | -0.14% |
| 11/14 | 1,380 | 1,387 | 1,379 | 1,387 | +0.51% | 600 | 163億4440万 | -1.07% |
| 11/13 | 1,370 | 1,382 | 1,370 | 1,380 | +1.1% | 2,500 | 162億6192万 | -1.64% |
| 11/12 | 1,374 | 1,374 | 1,363 | 1,365 | -0.36% | 900 | 160億8516万 | -2.71% |
| 11/11 | 1,363 | 1,370 | 1,363 | 1,370 | +0.51% | 600 | 161億4408万 | -2.42% |
| 11/10 | 1,384 | 1,384 | 1,351 | 1,363 | -1.59% | 3,800 | 160億6159万 | -2.99% |
| 11/07 | 1,389 | 1,389 | 1,385 | 1,385 | -0.07% | 600 | 163億2084万 | -1.49% |
| 11/06 | 1,389 | 1,389 | 1,386 | 1,386 | -0.22% | 1,300 | 163億3262万 | -1.42% |
| 11/05 | 1,387 | 1,391 | 1,386 | 1,389 | +0.07% | 1,200 | 163億6797万 | -1.28% |
| 11/04 | 1,427 | 1,435 | 1,381 | 1,388 | -8.08% | 10,600 | 163億5619万 | -1.35% |
| 10/31 | （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〕(非連結) |
| 10/31 | 1,445 | 1,530 | 1,445 | 1,510 | +5.89% | 3,700 | 177億9384万 | +7.24% |
| 10/30 | 1,426 | 1,426 | 1,426 | 1,426 | +0.99% | 500 | 168億398万 | +1.49% |
| 10/29 | 1,475 | 1,475 | 1,400 | 1,412 | -5.87% | 9,600 | 166億3900万 | +0.5% |
| 10/28 | 1,456 | 1,500 | 1,429 | 1,500 | +3.02% | 8,800 | 176億7600万 | +6.76% |
| 10/27 | 1,460 | 1,460 | 1,443 | 1,456 | -0.27% | 2,700 | 171億5750万 | +4% |
| 10/24 | 1,427 | 1,460 | 1,424 | 1,460 | +2.82% | 2,900 | 172億464万 | +4.43% |
| 10/23 | 1,397 | 1,430 | 1,397 | 1,420 | +2.38% | 3,500 | 167億3328万 | +1.72% |
| 10/22 | 1,385 | 1,387 | 1,381 | 1,387 | -0.14% | 500 | 163億4440万 | -0.57% |
| 10/21 | （IR情報）15:00 (開示事項の経過)投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 10/21 | 1,387 | 1,389 | 1,382 | 1,389 | +0.58% | 900 | 163億6797万 | -0.5% |
| 10/20 | 1,388 | 1,388 | 1,381 | 1,381 | +0.07% | 400 | 162億7370万 | -1.15% |
| 10/17 | 1,367 | 1,380 | 1,367 | 1,380 | +0.95% | 1,500 | 162億6192万 | -1.29% |
| 10/16 | 1,380 | 1,380 | 1,367 | 1,367 | -0.94% | 1,000 | 161億872万 | -2.36% |
| 10/15 | 1,389 | 1,389 | 1,380 | 1,380 | -0.58% | 600 | 162億6192万 | -1.71% |
| 10/14 | 1,385 | 1,388 | 1,382 | 1,388 | +0.14% | 700 | 163億5619万 | -1.21% |
| 10/10 | 1,389 | 1,389 | 1,386 | 1,386 | -0.79% | 400 | 163億3262万 | -1.42% |
| 10/09 | 1,387 | 1,397 | 1,387 | 1,397 | -0.14% | 300 | 164億6224万 | -0.71% |
| 10/08 | 1,389 | 1,399 | 1,386 | 1,399 | +0.72% | 800 | 164億8581万 | -0.64% |
| 10/07 | 1,400 | 1,400 | 1,389 | 1,389 | -0.36% | 300 | 163億6797万 | -1.49% |
| 10/06 | 1,393 | 1,394 | 1,386 | 1,394 | +0.29% | 1,700 | 164億2689万 | -1.27% |
| 10/03 | 1,391 | 1,391 | 1,390 | 1,390 | -0.07% | 200 | 163億7976万 | -1.77% |
| 09/26 | （5%ルール）光通信（6.86%）UH Partners 2（9.21%）エスアイエル（2.24%）UH Partners 3（2.76%） |
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。
