| 2026 |
| 06/02 | 164 | 164 | 153 | 157 | -3.09% | 95,600 | 43億764万 | -10.8% |
| 06/01 | 168 | 168 | 160 | 162 | -2.41% | 33,600 | 44億4483万 | -8.99% |
| 05/29 | 166 | 168 | 165 | 166 | +0.61% | 26,100 | 45億5458万 | -7.78% |
| 05/28 | （IR情報）15:30 支配株主等に関する事項について |
| 05/28 | 161 | 166 | 161 | 165 | +2.48% | 20,300 | 45億2714万 | -8.84% |
| 05/27 | 161 | 161 | 159 | 161 | -0.62% | 30,300 | 44億1739万 | -12.02% |
| 05/26 | 161 | 163 | 161 | 162 | -0.61% | 41,400 | 44億4483万 | -11.96% |
| 05/25 | 167 | 167 | 162 | 163 | -2.4% | 48,000 | 44億7227万 | -12.37% |
| 05/22 | 167 | 169 | 166 | 167 | 0% | 20,900 | 45億8202万 | -11.17% |
| 05/21 | 168 | 169 | 166 | 167 | 0% | 32,000 | 45億8202万 | -12.11% |
| 05/20 | 168 | 169 | 167 | 167 | -1.18% | 14,400 | 45億8202万 | -12.57% |
| 05/19 | （5%ルール）東京共同会計事務所（5.52%） |
| 05/19 | 171 | 171 | 167 | 169 | -2.31% | 116,500 | 46億3689万 | -12.89% |
| 05/18 | 169 | 173 | 167 | 173 | +3.59% | 94,900 | 47億4664万 | -11.28% |
| 05/15 | 185 | 186 | 164 | 167 | -9.73% | 234,200 | 45億8202万 | -15.23% |
| 05/14 | 187 | 187 | 185 | 185 | -1.07% | 9,100 | 50億7589万 | -6.57% |
| 05/13 | 186 | 188 | 186 | 187 | 0% | 12,400 | 51億3076万 | -6.03% |
| 05/12 | 185 | 190 | 185 | 187 | +1.08% | 30,400 | 51億3076万 | -6.5% |
| 05/11 | 185 | 186 | 185 | 185 | 0% | 13,200 | 50億7589万 | -7.5% |
| 05/08 | 185 | 186 | 184 | 185 | 0% | 31,400 | 50億7589万 | -7.5% |
| 05/07 | 189 | 189 | 185 | 185 | -0.54% | 76,100 | 50億7589万 | -7.96% |
| 05/01 | 190 | 190 | 184 | 186 | -2.62% | 59,900 | 51億332万 | -7.46% |
| 04/30 | 200 | 201 | 190 | 191 | +0.53% | 56,200 | 52億4051万 | -4.98% |
| 04/28 | 190 | 191 | 189 | 190 | +1.06% | 18,000 | 52億1307万 | -5.47% |
| 04/27 | 189 | 190 | 185 | 188 | -2.08% | 61,300 | 51億5820万 | -6.47% |
| 04/24 | 198 | 198 | 192 | 192 | -2.04% | 35,300 | 52億6795万 | -4.48% |
| 04/23 | 200 | 200 | 195 | 196 | -2.49% | 81,900 | 53億7770万 | -2.49% |
| 04/22 | 202 | 204 | 201 | 201 | -0.99% | 15,400 | 55億1488万 | 0% |
| 04/21 | 203 | 205 | 201 | 203 | 0% | 81,800 | 55億6976万 | +1% |
| 04/20 | 205 | 205 | 203 | 203 | -0.98% | 49,700 | 55億6976万 | +1.5% |
| 04/17 | 206 | 207 | 205 | 205 | -0.97% | 26,500 | 56億2463万 | +2.5% |
| 04/16 | 205 | 209 | 205 | 207 | +1.47% | 39,400 | 56億7951万 | +4.02% |
| 04/15 | 206 | 208 | 203 | 204 | -1.45% | 103,900 | 55億9719万 | +3.03% |
| 04/14 | 209 | 210 | 207 | 207 | -1.9% | 72,100 | 56億7951万 | +5.08% |
| 04/13 | 207 | 214 | 206 | 211 | -0.47% | 134,600 | 57億8925万 | +7.11% |
| 04/10 | 235 | 245 | 207 | 212 | -3.64% | 1,290,400 | 58億1669万 | +8.16% |
| 04/09 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 04/09 | （IR情報）15:30 自己株式消却に係る事項の決定に関するお知らせ |
| 04/09 | 207 | 230 | 207 | 220 | +4.27% | 459,900 | 60億3619万 | +12.82% |
| 04/08 | （5%ルール）UH Partners 2（5.01%）EPARK（4.6%）UH Partners 3（1.2%）光通信（6.9%） |
| 04/08 | 209 | 211 | 206 | 211 | +2.93% | 69,200 | 57億8925万 | +9.33% |
| 04/07 | 211 | 212 | 205 | 205 | -5.09% | 166,700 | 56億2463万 | +6.77% |
| 04/06 | 232 | 248 | 211 | 216 | +8% | 1,332,900 | 59億2644万 | +13.09% |
| 04/03 | （IR情報）15:30 2026年2月期通期連結業績予想の修正並びに繰延税金資産の計上に関するお知らせ |
| 04/03 | 198 | 200 | 197 | 200 | +0.5% | 25,100 | 54億8744万 | +5.26% |
| 04/02 | 200 | 201 | 197 | 199 | -0.5% | 34,200 | 54億6001万 | +5.29% |
| 04/01 | 196 | 203 | 195 | 200 | +3.63% | 148,500 | 54億8744万 | +5.82% |
| 03/31 | 188 | 195 | 188 | 193 | +1.58% | 27,400 | 52億9538万 | +2.12% |
| 03/30 | 190 | 191 | 189 | 190 | -0.52% | 13,900 | 52億1307万 | +1.06% |
| 03/27 | 192 | 192 | 190 | 191 | -0.52% | 4,700 | 52億4051万 | +1.6% |
| 03/26 | 194 | 194 | 192 | 192 | -1.03% | 9,900 | 52億6795万 | +2.13% |
| 03/25 | 195 | 195 | 193 | 194 | +1.04% | 14,700 | 53億2282万 | +3.19% |
| 03/24 | 192 | 194 | 187 | 192 | +0.52% | 23,900 | 52億6795万 | +2.13% |
| 03/23 | 190 | 193 | 188 | 191 | -1.04% | 14,000 | 52億4051万 | +2.14% |
| 03/19 | 195 | 195 | 192 | 193 | -1.03% | 28,200 | 52億9538万 | +3.21% |
| 03/18 | 193 | 195 | 191 | 195 | +1.04% | 17,600 | 53億5026万 | +4.28% |
| 03/17 | 186 | 195 | 186 | 193 | +3.21% | 66,700 | 52億9538万 | +3.21% |
| 03/16 | 186 | 188 | 185 | 187 | +0.54% | 10,000 | 51億3076万 | 0% |
| 03/13 | 183 | 189 | 182 | 186 | +0.54% | 20,300 | 51億332万 | -0.53% |
| 03/12 | 190 | 190 | 184 | 185 | -1.6% | 29,200 | 50億7589万 | -1.07% |
| 03/11 | 189 | 189 | 186 | 188 | +1.62% | 16,100 | 51億5820万 | +0.53% |
| 03/10 | 185 | 188 | 185 | 185 | 0% | 32,100 | 50億7589万 | -1.6% |
| 03/09 | 184 | 185 | 181 | 185 | -0.54% | 47,800 | 50億7589万 | -1.6% |
| 03/06 | 185 | 186 | 184 | 186 | -0.53% | 19,300 | 51億332万 | -1.06% |
| 03/05 | 180 | 187 | 180 | 187 | +4.47% | 54,200 | 51億3076万 | -0.53% |
| 03/04 | 180 | 182 | 172 | 179 | -1.65% | 87,600 | 49億1126万 | -4.79% |
| 03/03 | 185 | 185 | 181 | 182 | -2.15% | 68,300 | 49億9357万 | -3.7% |
| 03/02 | （5%ルール）UH Partners 2（5.01%）EPARK（3.59%）UH Partners 3（1.2%）光通信（6.9%） |
| 03/02 | 186 | 187 | 185 | 186 | -1.06% | 26,800 | 51億332万 | -1.59% |
| 02/27 | 187 | 188 | 186 | 188 | +0.53% | 22,200 | 51億5820万 | -0.53% |
| 02/26 | 186 | 189 | 185 | 187 | -1.58% | 70,100 | 51億3076万 | -1.06% |
| 02/25 | 190 | 192 | 187 | 190 | +1.06% | 105,900 | 52億1307万 | +0.53% |
| 02/24 | 189 | 190 | 188 | 188 | 0% | 36,600 | 51億5820万 | 0% |
| 02/20 | 187 | 189 | 186 | 188 | +0.53% | 47,500 | 51億5820万 | 0% |
| 02/19 | 187 | 189 | 186 | 187 | 0% | 51,700 | 51億3076万 | -0.53% |
| 02/18 | 187 | 189 | 187 | 187 | +0.54% | 34,100 | 51億3076万 | -0.53% |
| 02/17 | 188 | 189 | 186 | 186 | -1.06% | 48,800 | 51億332万 | -1.06% |
| 02/16 | 189 | 191 | 187 | 188 | +0.53% | 40,100 | 51億5820万 | +0.53% |
| 02/13 | 191 | 191 | 186 | 187 | -1.58% | 57,200 | 51億3076万 | -0.53% |
| 02/12 | 190 | 191 | 188 | 190 | 0% | 61,800 | 52億1307万 | +1.06% |
| 02/10 | 190 | 191 | 189 | 190 | 0% | 52,200 | 52億1307万 | +1.06% |
| 02/09 | 190 | 193 | 189 | 190 | +2.15% | 46,800 | 52億1307万 | +1.06% |
| 02/06 | 191 | 192 | 184 | 186 | -3.13% | 104,300 | 51億332万 | -1.06% |
| 02/05 | 192 | 193 | 190 | 192 | 0% | 23,600 | 52億6795万 | +2.13% |
| 02/04 | 192 | 193 | 191 | 192 | 0% | 16,800 | 52億6795万 | +2.13% |
| 02/03 | 193 | 194 | 189 | 192 | +0.52% | 72,000 | 52億6795万 | +2.67% |
| 02/02 | 194 | 195 | 191 | 191 | -0.52% | 64,300 | 52億4051万 | +2.14% |
| 01/30 | 191 | 195 | 189 | 192 | +1.05% | 61,900 | 54億5995万 | +3.23% |
| 01/29 | （5%ルール）UH Partners 3（1.2%）UH Partners 2（5.01%）EPARK（2.57%）光通信（6.9%） |
| 01/29 | 191 | 193 | 189 | 190 | 0% | 60,700 | 54億307万 | +2.15% |
| 01/28 | 188 | 191 | 188 | 190 | +2.15% | 32,900 | 54億307万 | +2.7% |
| 01/27 | 189 | 190 | 186 | 186 | -1.59% | 22,000 | 52億8932万 | +0.54% |
| 01/26 | 190 | 195 | 188 | 189 | 0% | 33,000 | 53億7464万 | +2.72% |
| 01/23 | 189 | 191 | 188 | 189 | +0.53% | 33,200 | 53億7464万 | +2.72% |
| 01/22 | 185 | 195 | 185 | 188 | +1.62% | 121,800 | 53億4620万 | +2.73% |
| 01/21 | 185 | 187 | 184 | 185 | +0.54% | 34,700 | 52億6089万 | +1.09% |
| 01/20 | 185 | 188 | 184 | 184 | +0.55% | 51,800 | 52億3245万 | +1.1% |
| 01/19 | （5%ルール）UH Partners 3（1.15%）UH Partners 2（4.83%）EPARK（1.98%）光通信（6.66%） |
| 01/19 | 184 | 185 | 182 | 183 | -0.54% | 35,000 | 52億401万 | +0.55% |
| 01/16 | 182 | 184 | 181 | 184 | +1.1% | 54,400 | 52億3245万 | +1.1% |
| 01/15 | 181 | 183 | 180 | 182 | +0.55% | 38,900 | 51億7557万 | 0% |
| 01/14 | 180 | 185 | 180 | 181 | 0% | 93,700 | 51億4714万 | 0% |
| 01/13 | 185 | 185 | 181 | 181 | -2.16% | 138,400 | 51億4714万 | 0% |
| 01/09 | 186 | 190 | 184 | 185 | -5.13% | 236,700 | 52億6089万 | +2.21% |
| 01/08 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/08 | （IR情報）15:30 自己株式消却に係る事項の決定に関するお知らせ |
| 01/08 | 195 | 197 | 193 | 195 | 0% | 154,200 | 55億4526万 | +7.73% |
| 01/07 | 196 | 197 | 192 | 195 | +0.52% | 99,900 | 55億4526万 | +8.33% |
| 01/06 | 190 | 194 | 188 | 194 | +3.19% | 107,000 | 55億1682万 | +7.78% |
| 01/05 | 186 | 188 | 184 | 188 | +1.08% | 34,400 | 53億4620万 | +5.03% |
| 2025 |
| 12/30 | 187 | 187 | 184 | 186 | -1.06% | 21,400 | 52億8932万 | +3.91% |
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。
