| 2026 |
| 09/14 | （IR情報）15:30 株主優待制度の拡充に関するお知らせ |
| 09/11 | 1,799 | 1,799 | 1,795 | 1,798 | -0.06% | 600 | 64億1886万 | +3.45% |
| 09/10 | 1,798 | 1,799 | 1,744 | 1,799 | +0.06% | 2,100 | 64億2243万 | +3.63% |
| 09/09 | 1,744 | 1,799 | 1,744 | 1,798 | +2.68% | 1,400 | 64億1886万 | +3.75% |
| 09/08 | 1,770 | 1,770 | 1,751 | 1,751 | -0.51% | 500 | 62億5107万 | +1.1% |
| 09/07 | 1,752 | 1,760 | 1,743 | 1,760 | +0.46% | 600 | 62億8320万 | +1.73% |
| 09/04 | 1,759 | 1,768 | 1,752 | 1,752 | -0.4% | 1,400 | 62億5464万 | +1.39% |
| 09/03 | 1,760 | 1,760 | 1,759 | 1,759 | +1.09% | 1,000 | 62億7963万 | +1.91% |
| 09/02 | 1,740 | 1,740 | 1,740 | 1,740 | +0.29% | 200 | 62億1180万 | +0.93% |
| 09/01 | 1,726 | 1,735 | 1,726 | 1,735 | +0.06% | 800 | 61億9395万 | +0.7% |
| 08/31 | 1,725 | 1,759 | 1,725 | 1,734 | +0.52% | 700 | 61億9038万 | +0.76% |
| 08/28 | 1,744 | 1,744 | 1,720 | 1,725 | -0.46% | 1,700 | 61億5825万 | +0.29% |
| 08/27 | 1,726 | 1,733 | 1,726 | 1,733 | +0.46% | 500 | 61億8681万 | +0.81% |
| 08/26 | 1,725 | 1,725 | 1,725 | 1,725 | -0.29% | 100 | 61億5825万 | +0.47% |
| 08/25 | 1,742 | 1,742 | 1,730 | 1,730 | 0% | 700 | 61億7610万 | +0.82% |
| 08/24 | 1,730 | 1,730 | 1,721 | 1,730 | +0.29% | 700 | 61億7610万 | +0.87% |
| 08/21 | 1,720 | 1,725 | 1,720 | 1,725 | -0.17% | 200 | 61億5825万 | +0.64% |
| 08/20 | 1,719 | 1,728 | 1,715 | 1,728 | +0.7% | 1,300 | 61億6896万 | +0.88% |
| 08/19 | 1,716 | 1,716 | 1,716 | 1,716 | -0.69% | 400 | 61億2612万 | +0.29% |
| 08/17 | 1,710 | 1,728 | 1,710 | 1,728 | +0.12% | 800 | 61億6896万 | +0.99% |
| 08/14 | 1,715 | 1,728 | 1,715 | 1,726 | -0.17% | 600 | 61億6182万 | +0.94% |
| 08/13 | 1,729 | 1,729 | 1,729 | 1,729 | -0.06% | 300 | 61億7253万 | +1.17% |
| 08/12 | 1,701 | 1,733 | 1,701 | 1,730 | +1.7% | 2,200 | 61億7610万 | +1.35% |
| 08/10 | 1,736 | 1,736 | 1,701 | 1,701 | +0.06% | 1,400 | 60億7257万 | -0.29% |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,706 | 1,706 | 1,700 | 1,700 | -0.35% | 1,200 | 60億6900万 | -0.35% |
| 08/06 | 1,724 | 1,724 | 1,700 | 1,706 | -2.01% | 1,900 | 60億9042万 | 0% |
| 08/05 | 1,741 | 1,741 | 1,741 | 1,741 | +0.69% | 100 | 62億1537万 | +2.05% |
| 08/04 | 1,758 | 1,758 | 1,729 | 1,729 | -2.65% | 300 | 61億7253万 | +1.47% |
| 08/03 | （5%ルール）UH Partners 2（4.96%）UH6（0.15%）UH7（0.19%）光通信（7.46%） |
| 08/03 | 1,697 | 1,776 | 1,697 | 1,776 | +4.47% | 800 | 63億4032万 | +4.29% |
| 07/31 | 1,697 | 1,730 | 1,697 | 1,700 | 0% | 800 | 60億6900万 | 0% |
| 07/30 | 1,697 | 1,709 | 1,697 | 1,700 | -0.47% | 1,300 | 60億6900万 | 0% |
| 07/29 | 1,696 | 1,708 | 1,696 | 1,708 | -0.06% | 600 | 60億9756万 | +0.47% |
| 07/28 | 1,705 | 1,710 | 1,700 | 1,709 | +0.53% | 2,400 | 61億113万 | +0.59% |
| 07/27 | 1,702 | 1,702 | 1,700 | 1,700 | 0% | 2,500 | 60億6900万 | +0.12% |
| 07/24 | 1,706 | 1,706 | 1,700 | 1,700 | 0% | 2,800 | 60億6900万 | +0.12% |
| 07/23 | 1,700 | 1,700 | 1,696 | 1,700 | +0.18% | 1,800 | 60億6900万 | +0.12% |
| 07/22 | 1,700 | 1,700 | 1,697 | 1,697 | -0.18% | 300 | 60億5829万 | -0.06% |
| 07/21 | 1,696 | 1,700 | 1,696 | 1,700 | +0.24% | 500 | 60億6900万 | +0.12% |
| 07/17 | 1,696 | 1,703 | 1,695 | 1,696 | 0% | 1,600 | 60億5472万 | -0.12% |
| 07/16 | 1,696 | 1,696 | 1,696 | 1,696 | -0.24% | 500 | 60億5472万 | -0.06% |
| 07/15 | 1,700 | 1,701 | 1,700 | 1,700 | 0% | 1,900 | 60億6900万 | +0.18% |
| 07/13 | 1,700 | 1,700 | 1,700 | 1,700 | +0.24% | 1,100 | 60億6900万 | +0.18% |
| 07/09 | 1,696 | 1,700 | 1,696 | 1,696 | -0.24% | 800 | 60億5472万 | -0.06% |
| 07/08 | 1,701 | 1,701 | 1,700 | 1,700 | -0.06% | 200 | 60億6900万 | +0.18% |
| 07/07 | 1,701 | 1,701 | 1,701 | 1,701 | +0.06% | 600 | 60億7257万 | +0.24% |
| 07/06 | 1,696 | 1,704 | 1,696 | 1,700 | -0.06% | 500 | 60億6900万 | +0.18% |
| 07/03 | 1,704 | 1,704 | 1,696 | 1,701 | +0.06% | 1,400 | 60億7257万 | +0.29% |
| 07/02 | 1,694 | 1,700 | 1,693 | 1,700 | 0% | 1,000 | 60億6900万 | +0.24% |
| 07/01 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 600 | 60億6900万 | +0.24% |
| 06/30 | 1,703 | 1,703 | 1,700 | 1,700 | 0% | 200 | 60億6900万 | +0.24% |
| 06/29 | 1,702 | 1,702 | 1,700 | 1,700 | 0% | 1,200 | 60億6900万 | +0.24% |
| 06/26 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 400 | 60億6900万 | +0.24% |
| 06/25 | 1,700 | 1,700 | 1,699 | 1,700 | 0% | 4,800 | 60億6900万 | +0.24% |
| 06/24 | 1,688 | 1,700 | 1,688 | 1,700 | 0% | 800 | 60億6900万 | +0.24% |
| 06/23 | 1,700 | 1,700 | 1,700 | 1,700 | +0.77% | 400 | 60億6900万 | +0.29% |
| 06/19 | 1,700 | 1,700 | 1,687 | 1,687 | -0.71% | 1,600 | 60億2259万 | -0.47% |
| 06/17 | 1,687 | 1,699 | 1,687 | 1,699 | +0.83% | 500 | 60億6543万 | +0.18% |
| 06/16 | 1,685 | 1,700 | 1,685 | 1,685 | -0.82% | 700 | 60億1545万 | -0.65% |
| 06/12 | 1,699 | 1,700 | 1,699 | 1,699 | 0% | 700 | 60億6543万 | +0.12% |
| 06/11 | 1,701 | 1,702 | 1,680 | 1,699 | -0.06% | 5,900 | 60億6543万 | +0.12% |
| 06/10 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | 60億6900万 | +0.12% |
| 06/09 | 1,681 | 1,700 | 1,681 | 1,700 | +1.01% | 1,500 | 60億6900万 | +0.12% |
| 06/08 | 1,681 | 1,684 | 1,681 | 1,683 | -0.24% | 1,700 | 60億831万 | -0.88% |
| 06/05 | 1,708 | 1,708 | 1,686 | 1,687 | -0.53% | 900 | 60億2259万 | -0.65% |
| 06/04 | 1,705 | 1,708 | 1,695 | 1,696 | -0.24% | 1,600 | 60億5472万 | -0.18% |
| 06/03 | 1,705 | 1,705 | 1,690 | 1,700 | +0.89% | 1,600 | 60億6900万 | +0.06% |
| 06/02 | 1,685 | 1,685 | 1,685 | 1,685 | -0.88% | 800 | 60億1545万 | -0.82% |
| 06/01 | 1,690 | 1,700 | 1,690 | 1,700 | -0.53% | 500 | 60億6900万 | +0.06% |
| 05/29 | 1,709 | 1,709 | 1,709 | 1,709 | +0.59% | 100 | 61億113万 | +0.59% |
| 05/28 | 1,699 | 1,699 | 1,699 | 1,699 | +1.01% | 200 | 60億6543万 | 0% |
| 05/27 | 1,700 | 1,700 | 1,682 | 1,682 | -1.06% | 200 | 60億474万 | -1% |
| 05/25 | 1,709 | 1,709 | 1,700 | 1,700 | +0.77% | 1,300 | 60億6900万 | +0.06% |
| 05/22 | 1,685 | 1,687 | 1,679 | 1,687 | -0.47% | 1,500 | 60億2259万 | -0.71% |
| 05/21 | 1,715 | 1,715 | 1,690 | 1,695 | -0.29% | 2,700 | 60億5115万 | -0.29% |
| 05/20 | 1,700 | 1,704 | 1,696 | 1,700 | 0% | 1,300 | 60億6900万 | 0% |
| 05/19 | 1,691 | 1,700 | 1,691 | 1,700 | 0% | 500 | 60億6900万 | +0.06% |
| 05/18 | （IR情報）15:30 支配株主等に関する事項について |
| 05/18 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/18 | 1,700 | 1,700 | 1,690 | 1,700 | 0% | 2,600 | 60億6900万 | +0.06% |
| 05/15 | 1,691 | 1,700 | 1,691 | 1,700 | +0.53% | 1,400 | 60億6900万 | +0.06% |
| 05/14 | 1,694 | 1,700 | 1,691 | 1,691 | -0.47% | 1,900 | 60億3687万 | -0.47% |
| 05/13 | 1,700 | 1,700 | 1,695 | 1,699 | -0.12% | 5,600 | 60億6543万 | +0.12% |
| 05/12 | 1,701 | 1,701 | 1,701 | 1,701 | +0.06% | 100 | 60億7257万 | +0.35% |
| 05/11 | 1,700 | 1,700 | 1,700 | 1,700 | -0.58% | 100 | 60億6900万 | +0.47% |
| 05/08 | 1,710 | 1,710 | 1,710 | 1,710 | +0.59% | 300 | 61億470万 | +1.06% |
| 05/07 | 1,730 | 1,730 | 1,700 | 1,700 | -1.16% | 2,600 | 60億6900万 | +0.47% |
| 05/01 | （IR情報）15:30 監査等委員会設置会社への移行後の役員人事に関するお知らせ |
| 05/01 | （IR情報）15:30 監査等委員会設置会社への移行及び定款の一部変更に関するお知らせ |
| 05/01 | （IR情報）15:30 投資有価証券評価損の計上に関するお知らせ |
| 05/01 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/01 | 1,700 | 1,720 | 1,699 | 1,720 | +1.42% | 4,500 | 61億4040万 | +1.65% |
| 04/30 | 1,696 | 1,696 | 1,696 | 1,696 | -0.12% | 200 | 60億5472万 | +0.24% |
| 04/27 | 1,698 | 1,698 | 1,698 | 1,698 | -0.12% | 200 | 60億6186万 | +0.35% |
| 04/24 | 1,703 | 1,703 | 1,700 | 1,700 | +0.12% | 2,500 | 60億6900万 | +0.47% |
| 04/23 | 1,698 | 1,698 | 1,698 | 1,698 | 0% | 100 | 60億6186万 | +0.3% |
| 04/22 | 1,701 | 1,701 | 1,698 | 1,698 | -0.12% | 900 | 60億6186万 | +0.3% |
| 04/21 | （5%ルール）ザッパラス（0.19%）UH Partners 2（3.92%）UH6（0.15%）光通信（7.46%） |
| 04/21 | 1,694 | 1,700 | 1,694 | 1,700 | -0.23% | 500 | 60億6900万 | +0.35% |
| 04/20 | 1,705 | 1,705 | 1,700 | 1,704 | +0.89% | 700 | 60億8328万 | +0.53% |
| 04/17 | 1,688 | 1,700 | 1,688 | 1,689 | -0.65% | 700 | 60億2973万 | -0.35% |
| 04/15 | 1,700 | 1,705 | 1,700 | 1,700 | +0.06% | 800 | 60億6900万 | +0.29% |
| 04/14 | 1,700 | 1,718 | 1,699 | 1,699 | -0.06% | 2,900 | 60億6543万 | +0.18% |
| 04/13 | 1,690 | 1,701 | 1,680 | 1,700 | +0.06% | 7,500 | 60億6900万 | +0.24% |
| 04/10 | 1,714 | 1,718 | 1,699 | 1,699 | +0.3% | 2,300 | 60億6543万 | +0.12% |
| 04/09 | 1,694 | 1,694 | 1,694 | 1,694 | +0.06% | 200 | 60億4758万 | -0.24% |
| 04/08 | 1,695 | 1,700 | 1,693 | 1,693 | -0.12% | 700 | 60億4401万 | -0.29% |
| 04/07 | 1,684 | 1,700 | 1,684 | 1,695 | +0.71% | 800 | 60億5115万 | -0.24% |
| 04/06 | 1,689 | 1,729 | 1,683 | 1,683 | -1% | 1,400 | 60億831万 | -1% |
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。
