| 2026 |
| 03/09 | 679 | 686 | 675 | 686 | -0.15% | 4,100 | 38億2466万 | -0.44% |
| 03/06 | 685 | 689 | 685 | 687 | +0.44% | 700 | 38億3024万 | -0.29% |
| 03/05 | 689 | 699 | 678 | 684 | -0.58% | 2,200 | 38億1351万 | -0.73% |
| 03/04 | 686 | 697 | 684 | 688 | -0.29% | 800 | 38億3582万 | -0.15% |
| 03/03 | 690 | 690 | 690 | 690 | -0.86% | 200 | 38億4697万 | +0.29% |
| 03/02 | 696 | 696 | 691 | 696 | 0% | 1,700 | 38億8042万 | +1.16% |
| 02/27 | 700 | 710 | 696 | 696 | -0.57% | 2,600 | 38億8042万 | +1.31% |
| 02/26 | 704 | 704 | 700 | 700 | -0.57% | 2,200 | 39億272万 | +1.89% |
| 02/25 | 706 | 710 | 702 | 704 | -0.28% | 2,400 | 39億2502万 | +2.47% |
| 02/24 | 700 | 706 | 694 | 706 | +1.73% | 5,400 | 39億3617万 | +3.07% |
| 02/20 | 694 | 694 | 694 | 694 | -1.14% | 200 | 38億6927万 | +1.31% |
| 02/19 | 687 | 703 | 686 | 702 | +1.74% | 4,000 | 39億1387万 | +2.63% |
| 02/18 | 690 | 690 | 690 | 690 | +0.15% | 400 | 38億4697万 | +0.88% |
| 02/17 | 683 | 705 | 683 | 689 | +0.88% | 3,300 | 38億4139万 | +0.88% |
| 02/16 | 690 | 693 | 683 | 683 | -0.29% | 2,600 | 38億794万 | 0% |
| 02/13 | 688 | 688 | 685 | 685 | -0.44% | 200 | 38億1909万 | +0.29% |
| 02/12 | 688 | 688 | 688 | 688 | +0.58% | 500 | 38億3582万 | +0.73% |
| 02/10 | 682 | 684 | 682 | 684 | 0% | 700 | 38億1351万 | +0.15% |
| 02/09 | 684 | 684 | 684 | 684 | 0% | 300 | 38億1351万 | +0.15% |
| 02/06 | 684 | 688 | 684 | 684 | -0.44% | 600 | 38億1351万 | +0.15% |
| 02/05 | 679 | 687 | 679 | 687 | +0.73% | 600 | 38億3024万 | +0.44% |
| 02/04 | 676 | 682 | 673 | 682 | +1.49% | 1,500 | 38億236万 | -0.15% |
| 02/03 | 672 | 672 | 672 | 672 | -0.15% | 500 | 37億4661万 | -1.61% |
| 02/02 | 683 | 683 | 673 | 673 | -1.46% | 1,100 | 37億5219万 | -1.46% |
| 01/30 | （IR情報）15:30 2026年6月期第2四半期累計期間の業績予想と実績値との差異に関するお知らせ |
| 01/30 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 01/30 | 680 | 684 | 675 | 683 | -1.01% | 600 | 38億794万 | +0.15% |
| 01/29 | 679 | 690 | 676 | 690 | +1.47% | 700 | 38億4697万 | +1.17% |
| 01/27 | 680 | 680 | 680 | 680 | -0.58% | 400 | 37億9121万 | -0.15% |
| 01/26 | 683 | 684 | 683 | 684 | +0.15% | 800 | 38億1351万 | +0.59% |
| 01/23 | 683 | 683 | 683 | 683 | 0% | 100 | 38億794万 | +0.44% |
| 01/22 | 678 | 683 | 678 | 683 | +0.74% | 400 | 38億794万 | +0.74% |
| 01/21 | 680 | 692 | 678 | 678 | -1.74% | 1,000 | 37億8006万 | 0% |
| 01/20 | 690 | 690 | 690 | 690 | +0.73% | 100 | 38億4697万 | +1.92% |
| 01/19 | 683 | 685 | 680 | 685 | +1.33% | 600 | 38億1909万 | +1.33% |
| 01/16 | 685 | 685 | 676 | 676 | -1.31% | 1,200 | 37億6891万 | +0.15% |
| 01/15 | 688 | 688 | 680 | 685 | -1.01% | 300 | 38億1909万 | +1.63% |
| 01/13 | 688 | 692 | 688 | 692 | +2.06% | 600 | 38億5812万 | +2.67% |
| 01/09 | 677 | 678 | 677 | 678 | +0.15% | 200 | 37億8006万 | +0.74% |
| 01/08 | 678 | 686 | 677 | 677 | -2.31% | 3,400 | 37億7449万 | +0.74% |
| 01/07 | 686 | 693 | 686 | 693 | +0.43% | 1,300 | 38億6369万 | +3.13% |
| 01/06 | 682 | 690 | 682 | 690 | +1.47% | 500 | 38億4697万 | +2.83% |
| 01/05 | 683 | 684 | 679 | 680 | -1.31% | 1,400 | 37億9121万 | +1.49% |
| 2025 |
| 12/30 | 693 | 693 | 683 | 689 | +1.17% | 1,300 | 38億4139万 | +2.99% |
| 12/29 | 684 | 689 | 681 | 681 | -1.45% | 400 | 37億9679万 | +1.95% |
| 12/26 | 691 | 694 | 689 | 691 | +0.29% | 4,500 | 38億5254万 | +3.6% |
| 12/25 | 683 | 689 | 683 | 689 | +1.92% | 1,300 | 38億4139万 | +3.3% |
| 12/24 | 682 | 684 | 676 | 676 | -0.15% | 600 | 37億6891万 | +1.5% |
| 12/23 | 662 | 678 | 662 | 677 | +2.27% | 1,400 | 37億7449万 | +1.65% |
| 12/22 | 668 | 681 | 653 | 662 | -0.9% | 8,700 | 36億9086万 | -0.6% |
| 12/19 | 667 | 686 | 667 | 668 | +0.91% | 2,000 | 37億2431万 | +0.3% |
| 12/17 | 658 | 662 | 658 | 662 | -0.9% | 200 | 36億9086万 | -0.75% |
| 12/16 | 669 | 669 | 654 | 668 | -0.15% | 1,400 | 37億2431万 | 0% |
| 12/15 | 668 | 669 | 668 | 669 | +0.15% | 1,400 | 37億2988万 | +0.15% |
| 12/12 | 660 | 668 | 660 | 668 | +1.98% | 1,000 | 37億2431万 | -0.15% |
| 12/11 | 667 | 667 | 651 | 655 | -1.36% | 2,100 | 36億5183万 | -2.09% |
| 12/10 | 667 | 667 | 664 | 664 | -0.45% | 500 | 37億201万 | -0.75% |
| 12/09 | 667 | 668 | 666 | 667 | +1.21% | 3,100 | 37億1873万 | -0.3% |
| 12/08 | 662 | 666 | 656 | 659 | -0.15% | 4,200 | 36億7413万 | -1.35% |
| 12/05 | 654 | 662 | 654 | 660 | 0% | 800 | 36億7971万 | -1.35% |
| 12/03 | 663 | 663 | 660 | 660 | -0.45% | 200 | 36億7971万 | -1.35% |
| 12/02 | 661 | 668 | 651 | 663 | -1.19% | 7,100 | 36億9643万 | -0.9% |
| 12/01 | 670 | 671 | 667 | 671 | +0.15% | 900 | 37億4103万 | +0.3% |
| 11/28 | 664 | 670 | 664 | 670 | +0.15% | 600 | 37億3546万 | +0.15% |
| 11/27 | 668 | 669 | 665 | 669 | +0.6% | 1,300 | 37億2988万 | +0.15% |
| 11/26 | 664 | 665 | 664 | 665 | +0.15% | 200 | 37億758万 | -0.45% |
| 11/25 | 663 | 664 | 663 | 664 | +0.15% | 300 | 37億201万 | -0.6% |
| 11/21 | 661 | 664 | 660 | 663 | -0.15% | 900 | 36億9643万 | -0.75% |
| 11/20 | 662 | 664 | 662 | 664 | +0.45% | 400 | 37億201万 | -0.6% |
| 11/19 | 670 | 670 | 661 | 661 | -1.49% | 1,000 | 36億8528万 | -1.05% |
| 11/18 | 675 | 675 | 671 | 671 | -0.59% | 600 | 37億4103万 | +0.3% |
| 11/17 | 681 | 681 | 675 | 675 | 0% | 200 | 37億6334万 | +0.9% |
| 11/14 | 668 | 678 | 668 | 675 | +0.45% | 1,100 | 37億6334万 | +0.9% |
| 11/13 | 672 | 672 | 672 | 672 | -0.44% | 100 | 37億4661万 | +0.3% |
| 11/12 | 673 | 678 | 667 | 675 | -0.15% | 2,600 | 37億6334万 | +0.75% |
| 11/11 | 667 | 681 | 667 | 676 | -1.46% | 1,500 | 37億6891万 | +0.75% |
| 11/10 | 678 | 686 | 678 | 686 | +1.18% | 300 | 38億2466万 | +2.24% |
| 11/06 | 672 | 678 | 668 | 678 | -0.59% | 700 | 37億8006万 | +1.04% |
| 11/05 | 675 | 687 | 675 | 682 | -0.15% | 1,300 | 38億236万 | +1.49% |
| 11/04 | 662 | 687 | 662 | 683 | +3.64% | 11,400 | 38億794万 | +1.64% |
| 10/31 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(非連結) |
| 10/31 | 651 | 659 | 643 | 659 | +1.07% | 4,400 | 36億7413万 | -1.93% |
| 10/30 | 652 | 654 | 644 | 652 | -0.31% | 3,400 | 36億3510万 | -3.12% |
| 10/29 | 659 | 659 | 651 | 654 | -1.65% | 5,700 | 36億4625万 | -3.11% |
| 10/28 | 666 | 669 | 659 | 665 | -0.3% | 2,400 | 37億758万 | -1.63% |
| 10/27 | 671 | 671 | 667 | 667 | -0.6% | 2,600 | 37億1873万 | -1.48% |
| 10/24 | 662 | 673 | 662 | 671 | +1.67% | 2,100 | 37億4103万 | -1.03% |
| 10/23 | 660 | 660 | 657 | 660 | 0% | 600 | 36億7971万 | -2.8% |
| 10/22 | 656 | 660 | 656 | 660 | +0.15% | 400 | 36億7971万 | -3.08% |
| 10/21 | 657 | 659 | 655 | 659 | -0.15% | 2,000 | 36億7413万 | -3.37% |
| 10/20 | 663 | 665 | 657 | 660 | -0.45% | 2,700 | 36億7971万 | -3.51% |
| 10/17 | 664 | 664 | 657 | 663 | -0.3% | 1,800 | 36億9643万 | -3.21% |
| 10/16 | 662 | 665 | 661 | 665 | -0.15% | 1,000 | 37億758万 | -3.2% |
| 10/15 | 661 | 672 | 660 | 666 | +0.3% | 4,700 | 37億1316万 | -3.2% |
| 10/14 | 672 | 676 | 663 | 664 | -2.21% | 3,500 | 37億201万 | -3.77% |
| 10/10 | 674 | 679 | 672 | 679 | -0.15% | 1,500 | 37億8564万 | -1.74% |
| 10/09 | 679 | 680 | 675 | 680 | -0.15% | 1,000 | 37億9121万 | -1.73% |
| 10/08 | 681 | 683 | 678 | 681 | -0.58% | 900 | 37億9679万 | -1.73% |
| 10/07 | 683 | 685 | 679 | 685 | 0% | 1,900 | 38億1909万 | -1.15% |
| 10/06 | 688 | 688 | 682 | 685 | -0.87% | 5,700 | 38億1909万 | -1.3% |
| 10/03 | 684 | 691 | 684 | 691 | +1.02% | 900 | 38億5254万 | -0.58% |
| 10/02 | 690 | 692 | 683 | 684 | -0.87% | 1,700 | 38億1351万 | -1.58% |
| 10/01 | 690 | 690 | 683 | 690 | -0.58% | 2,200 | 38億4697万 | -0.86% |
| 09/26 | （5%ルール）UH Partners 2（3.14%）光通信（7.46%）EPARK（0.7%） |
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。
