| 2026 |
| 03/06 | 913 | 917 | 913 | 917 | +0.44% | 1,100 | 50億6513万 | -0.86% |
| 03/05 | 926 | 926 | 900 | 913 | -0.11% | 1,300 | 50億4303万 | -1.19% |
| 03/04 | 923 | 923 | 909 | 914 | -1.83% | 2,000 | 50億4856万 | -1.08% |
| 03/03 | 944 | 950 | 931 | 931 | -2.51% | 3,400 | 51億4246万 | +0.76% |
| 03/02 | 953 | 955 | 948 | 955 | -1.34% | 700 | 52億7503万 | +3.35% |
| 02/27 | 958 | 975 | 958 | 968 | +1.04% | 1,100 | 53億4683万 | +4.88% |
| 02/26 | 935 | 959 | 935 | 958 | +3.23% | 4,400 | 52億9160万 | +4.02% |
| 02/25 | 930 | 930 | 925 | 928 | -1.28% | 1,000 | 51億2589万 | +0.98% |
| 02/24 | 937 | 940 | 937 | 940 | +0.32% | 400 | 51億9217万 | +2.4% |
| 02/20 | 915 | 937 | 915 | 937 | +2.85% | 1,100 | 51億7560万 | +2.18% |
| 02/19 | 910 | 911 | 910 | 911 | -0.55% | 200 | 50億3199万 | -0.55% |
| 02/18 | 913 | 916 | 913 | 916 | +0.33% | 1,000 | 50億5961万 | +0.11% |
| 02/17 | 909 | 913 | 909 | 913 | -0.22% | 600 | 50億4303万 | -0.22% |
| 02/16 | 913 | 915 | 913 | 915 | +0.44% | 1,300 | 50億5408万 | +0.11% |
| 02/13 | 922 | 922 | 911 | 911 | -2.46% | 4,500 | 50億3199万 | -0.11% |
| 02/12 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 919 | 938 | 919 | 934 | +2.3% | 1,400 | 51億5903万 | +2.41% |
| 02/10 | 914 | 914 | 911 | 913 | -0.22% | 700 | 50億4303万 | +0.33% |
| 02/09 | 915 | 916 | 915 | 915 | -0.11% | 300 | 50億5408万 | +0.66% |
| 02/06 | 916 | 916 | 916 | 916 | -0.11% | 300 | 50億5961万 | +0.88% |
| 02/05 | 917 | 917 | 917 | 917 | -0.33% | 200 | 50億6513万 | +1.1% |
| 02/02 | 920 | 920 | 920 | 920 | 0% | 3,100 | 50億8170万 | +1.55% |
| 01/30 | 920 | 920 | 920 | 920 | 0% | 200 | 50億8170万 | +1.66% |
| 01/29 | 920 | 920 | 913 | 920 | +0.44% | 300 | 50億8170万 | +1.77% |
| 01/28 | 916 | 916 | 916 | 916 | 0% | 2,400 | 50億5961万 | +1.44% |
| 01/27 | 915 | 916 | 915 | 916 | +0.33% | 300 | 50億5961万 | +1.55% |
| 01/26 | 909 | 913 | 909 | 913 | 0% | 600 | 50億4303万 | +1.33% |
| 01/23 | 911 | 914 | 909 | 913 | -0.11% | 1,400 | 50億4303万 | +1.44% |
| 01/22 | 916 | 916 | 914 | 914 | -0.54% | 300 | 50億4856万 | +1.67% |
| 01/21 | 919 | 927 | 919 | 919 | -1.82% | 1,600 | 50億7618万 | +2.34% |
| 01/20 | 940 | 940 | 936 | 936 | +2.52% | 1,600 | 51億7008万 | +4.46% |
| 01/19 | 925 | 925 | 913 | 913 | -0.22% | 200 | 50億4303万 | +2.13% |
| 01/16 | 905 | 915 | 905 | 915 | +1.1% | 1,800 | 50億5408万 | +2.46% |
| 01/15 | 908 | 908 | 904 | 905 | -0.33% | 1,200 | 49億9885万 | +1.57% |
| 01/13 | 903 | 910 | 903 | 908 | +0.55% | 600 | 50億1542万 | +2.02% |
| 01/09 | 899 | 903 | 899 | 903 | +0.44% | 500 | 49億8780万 | +1.57% |
| 01/08 | 915 | 915 | 896 | 899 | -0.11% | 3,100 | 49億6570万 | +1.24% |
| 01/07 | 888 | 900 | 882 | 900 | +1.12% | 2,600 | 49億7123万 | +1.47% |
| 01/06 | 886 | 893 | 886 | 890 | +1.02% | 600 | 49億1599万 | +0.34% |
| 01/05 | 890 | 900 | 881 | 881 | -1.56% | 1,100 | 48億6628万 | -0.56% |
| 2025 |
| 12/30 | 885 | 900 | 885 | 895 | +1.13% | 1,200 | 49億4361万 | +0.9% |
| 12/29 | 890 | 894 | 885 | 885 | -0.56% | 700 | 48億8837万 | -0.23% |
| 12/26 | 880 | 890 | 880 | 890 | -0.56% | 1,800 | 49億1599万 | +0.45% |
| 12/25 | 891 | 899 | 890 | 895 | +0.56% | 800 | 49億4361万 | +1.02% |
| 12/24 | 890 | 890 | 890 | 890 | -1.11% | 200 | 49億1599万 | +0.56% |
| 12/23 | 900 | 900 | 900 | 900 | 0% | 300 | 49億7123万 | +1.69% |
| 12/22 | 900 | 900 | 900 | 900 | +1.12% | 100 | 49億7123万 | +1.81% |
| 12/19 | 890 | 899 | 890 | 890 | +0.45% | 1,300 | 49億1599万 | +0.79% |
| 12/17 | 884 | 894 | 884 | 886 | 0% | 800 | 48億9390万 | +0.34% |
| 12/16 | 887 | 887 | 886 | 886 | -1.23% | 200 | 48億9390万 | +0.34% |
| 12/15 | 896 | 897 | 887 | 897 | +1.01% | 800 | 49億5466万 | +1.7% |
| 12/12 | 886 | 888 | 877 | 888 | +0.23% | 1,400 | 49億494万 | +0.68% |
| 12/11 | 884 | 886 | 884 | 886 | +0.23% | 900 | 48億9390万 | +0.57% |
| 12/10 | 884 | 884 | 884 | 884 | +0.8% | 100 | 48億8285万 | +0.45% |
| 12/09 | 877 | 877 | 877 | 877 | 0% | 200 | 48億4419万 | -0.34% |
| 12/08 | 877 | 877 | 877 | 877 | -1.24% | 200 | 48億4419万 | -0.34% |
| 12/03 | 888 | 888 | 888 | 888 | +1.25% | 500 | 49億494万 | +0.91% |
| 12/02 | 878 | 878 | 877 | 877 | 0% | 200 | 48億4419万 | -0.34% |
| 11/28 | 877 | 888 | 877 | 877 | 0% | 500 | 48億4419万 | -0.34% |
| 11/20 | 886 | 886 | 877 | 877 | -0.34% | 200 | 48億4419万 | -0.34% |
| 11/19 | 879 | 880 | 879 | 880 | -1.01% | 200 | 48億6076万 | -0.11% |
| 11/18 | 889 | 893 | 882 | 889 | +1.14% | 1,500 | 49億1047万 | +0.91% |
| 11/17 | 879 | 879 | 879 | 879 | -0.9% | 100 | 48億5523万 | -0.11% |
| 11/14 | （IR情報）12:00 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 |
| 11/14 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月14日) |
| 11/14 | 900 | 900 | 887 | 887 | -1.44% | 2,700 | 48億9942万 | +0.8% |
| 11/13 | （IR情報）17:00 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 |
| 11/13 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 890 | 905 | 890 | 900 | +1.35% | 8,700 | 49億7123万 | +2.27% |
| 11/11 | 875 | 888 | 875 | 888 | +1.83% | 1,200 | 49億494万 | +1.02% |
| 11/07 | 872 | 872 | 872 | 872 | +0.23% | 200 | 48億1657万 | -0.8% |
| 11/05 | 873 | 873 | 870 | 870 | -1.36% | 900 | 48億552万 | -1.02% |
| 11/04 | 888 | 888 | 880 | 882 | +0.23% | 400 | 48億7180万 | +0.34% |
| 10/30 | 880 | 880 | 880 | 880 | -1.12% | 100 | 48億6076万 | 0% |
| 10/27 | 884 | 890 | 884 | 890 | +1.25% | 500 | 49億1599万 | +1.02% |
| 10/24 | 880 | 880 | 879 | 879 | -0.11% | 200 | 48億5523万 | -0.23% |
| 10/22 | 876 | 880 | 876 | 880 | -0.45% | 300 | 48億6076万 | -0.11% |
| 10/21 | 872 | 884 | 872 | 884 | +1.38% | 900 | 48億8285万 | +0.34% |
| 10/20 | 878 | 878 | 872 | 872 | -0.68% | 300 | 48億1657万 | -1.13% |
| 10/15 | 878 | 878 | 878 | 878 | +1.5% | 1,100 | 48億4971万 | -0.57% |
| 10/14 | 875 | 878 | 865 | 865 | -1.14% | 3,000 | 47億7790万 | -2.04% |
| 10/10 | 877 | 877 | 875 | 875 | -0.57% | 600 | 48億3314万 | -1.02% |
| 10/08 | 876 | 880 | 875 | 880 | -0.23% | 900 | 48億6076万 | -0.45% |
| 10/07 | 876 | 882 | 876 | 882 | +0.8% | 1,200 | 48億7180万 | -0.23% |
| 10/06 | 875 | 875 | 875 | 875 | -0.34% | 1,300 | 48億3314万 | -1.02% |
| 10/03 | 874 | 879 | 874 | 878 | -0.45% | 900 | 48億4971万 | -0.57% |
| 10/01 | 883 | 883 | 874 | 882 | -0.11% | 5,800 | 48億7180万 | -0.11% |
| 09/30 | 885 | 886 | 878 | 883 | -0.34% | 1,200 | 48億7733万 | +0.11% |
| 09/29 | 880 | 886 | 880 | 886 | +0.91% | 900 | 48億9390万 | +0.45% |
| 09/26 | （5%ルール）光通信（7.13%）UH Partners 2（1.82%）エスアイエル（1%） |
| 09/26 | 876 | 878 | 876 | 878 | -0.11% | 1,400 | 48億4971万 | -0.34% |
| 09/25 | 876 | 879 | 876 | 879 | +0.11% | 600 | 48億5523万 | -0.23% |
| 09/24 | 877 | 878 | 876 | 878 | -0.11% | 800 | 48億4971万 | -0.34% |
| 09/22 | 876 | 879 | 876 | 879 | -0.11% | 2,300 | 48億5523万 | -0.23% |
| 09/19 | 880 | 880 | 876 | 880 | -0.11% | 2,600 | 48億6076万 | -0.23% |
| 09/18 | 881 | 881 | 881 | 881 | 0% | 100 | 48億6628万 | -0.23% |
| 09/10 | 881 | 881 | 881 | 881 | +0.69% | 100 | 48億6628万 | -0.23% |
| 09/09 | 900 | 900 | 875 | 875 | -2.78% | 500 | 48億3314万 | -1.02% |
| 09/08 | 885 | 900 | 885 | 900 | 0% | 3,000 | 49億7123万 | +1.69% |
| 09/05 | 885 | 900 | 885 | 900 | 0% | 1,000 | 49億7123万 | +1.69% |
| 09/04 | 874 | 900 | 872 | 900 | +3.69% | 9,300 | 49億7123万 | +1.69% |
| 09/03 | 897 | 897 | 865 | 868 | -3.34% | 1,700 | 47億9447万 | -1.92% |
| 09/02 | 897 | 898 | 895 | 898 | -0.22% | 400 | 49億6018万 | +1.24% |
| 09/01 | 887 | 905 | 885 | 900 | +1.47% | 5,800 | 49億7123万 | +1.47% |
| 08/29 | 880 | 887 | 880 | 887 | +0.45% | 400 | 48億9942万 | 0% |
| 08/28 | 883 | 883 | 883 | 883 | 0% | 400 | 48億7733万 | -0.56% |
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。
