| 2026 |
| 04/22 | 3,145 | 3,145 | 3,145 | 3,145 | -0.63% | 200 | 232億211万 | -1.01% |
| 04/21 | 3,165 | 3,165 | 3,165 | 3,165 | 0% | 100 | 233億4966万 | -0.53% |
| 04/20 | 3,120 | 3,165 | 3,120 | 3,165 | +1.44% | 500 | 233億4966万 | -0.63% |
| 04/17 | 3,150 | 3,150 | 3,120 | 3,120 | -0.95% | 400 | 230億1767万 | -2.13% |
| 04/16 | 3,165 | 3,165 | 3,125 | 3,150 | +0.96% | 1,700 | 232億3899万 | -1.32% |
| 04/15 | （IR情報）17:00 上場維持基準への適合及び当社株式の監理銘柄(確認中)指定解除に関するお知らせ |
| 04/15 | 3,130 | 3,130 | 3,120 | 3,120 | -0.32% | 500 | 230億1767万 | -2.41% |
| 04/14 | 3,165 | 3,165 | 3,130 | 3,130 | +0.16% | 400 | 230億9144万 | -2.22% |
| 04/13 | 3,125 | 3,175 | 3,125 | 3,125 | 0% | 700 | 230億5456万 | -2.47% |
| 04/10 | （自社株買い）取締役会(2026年2月27日)での決議状況(取得期間2026年3月2日) |
| 04/10 | 3,135 | 3,135 | 3,100 | 3,125 | +0.32% | 1,200 | 230億5456万 | -2.59% |
| 04/09 | 3,195 | 3,195 | 3,085 | 3,115 | -3.56% | 3,400 | 229億8078万 | -2.99% |
| 04/08 | 3,200 | 3,230 | 3,195 | 3,230 | -0.15% | 2,800 | 238億2919万 | +0.5% |
| 04/07 | 3,180 | 3,235 | 3,180 | 3,235 | -0.46% | 600 | 238億6608万 | +0.65% |
| 04/06 | 3,150 | 3,360 | 3,100 | 3,250 | +2.85% | 8,300 | 239億7674万 | +1.06% |
| 04/03 | 3,125 | 3,160 | 3,125 | 3,160 | +0.32% | 800 | 233億1277万 | -1.8% |
| 04/02 | 3,100 | 3,180 | 3,090 | 3,150 | -1.56% | 3,500 | 232億3899万 | -2.23% |
| 04/01 | 3,070 | 3,200 | 3,070 | 3,200 | +4.23% | 2,100 | 236億787万 | -0.78% |
| 03/31 | （IR情報）16:50 当社株式の監理銘柄(確認中)指定に関するお知らせ |
| 03/31 | 3,115 | 3,115 | 3,070 | 3,070 | -1.44% | 1,300 | 226億4880万 | -4.84% |
| 03/30 | 3,200 | 3,200 | 3,035 | 3,115 | -5.32% | 3,400 | 251億6128万 | -3.62% |
| 03/27 | 3,270 | 3,330 | 3,255 | 3,290 | +0.61% | 2,500 | 265億7484万 | +1.67% |
| 03/26 | 3,280 | 3,290 | 3,270 | 3,270 | +1.08% | 1,600 | 264億1329万 | +1.18% |
| 03/25 | 3,230 | 3,250 | 3,220 | 3,235 | +0.62% | 1,100 | 261億3058万 | +0.19% |
| 03/24 | 3,165 | 3,215 | 3,155 | 3,215 | +1.74% | 1,300 | 259億6903万 | -0.43% |
| 03/23 | 3,230 | 3,300 | 3,160 | 3,160 | -2.17% | 2,700 | 255億2477万 | -2.14% |
| 03/19 | 3,295 | 3,295 | 3,225 | 3,230 | -0.92% | 2,700 | 260億9019万 | -0.03% |
| 03/18 | （IR情報）16:30 自己株式の消却完了に関するお知らせ |
| 03/18 | 3,250 | 3,260 | 3,230 | 3,260 | -0.31% | 1,000 | 263億3251万 | +0.87% |
| 03/17 | 3,300 | 3,300 | 3,270 | 3,270 | +1.24% | 400 | 264億1329万 | +1.21% |
| 03/16 | 3,230 | 3,240 | 3,230 | 3,230 | -0.15% | 1,500 | 260億9019万 | +0.06% |
| 03/13 | 3,230 | 3,235 | 3,220 | 3,235 | -0.15% | 500 | 261億3058万 | +0.22% |
| 03/12 | 3,270 | 3,305 | 3,240 | 3,240 | -0.92% | 2,200 | 261億7097万 | +0.47% |
| 03/11 | 3,230 | 3,370 | 3,230 | 3,270 | +1.55% | 5,400 | 264億1329万 | +1.49% |
| 03/10 | （自社株買い）取締役会(2026年2月27日)での決議状況(取得期間2026年3月2日) |
| 03/10 | 3,235 | 3,300 | 3,220 | 3,220 | +0.31% | 2,300 | 260億942万 | +0.09% |
| 03/09 | 3,210 | 3,240 | 3,190 | 3,210 | +0.16% | 2,700 | 259億2864万 | -0.09% |
| 03/06 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 03/06 | 3,210 | 3,210 | 3,205 | 3,205 | -0.16% | 300 | 258億8825万 | -0.12% |
| 03/05 | 3,300 | 3,300 | 3,210 | 3,210 | +0.31% | 1,600 | 259億2864万 | +0.12% |
| 03/04 | 3,275 | 3,275 | 3,200 | 3,200 | -0.93% | 900 | 258億4787万 | -0.09% |
| 03/03 | 3,300 | 3,300 | 3,230 | 3,230 | -1.67% | 2,200 | 260億9019万 | +0.91% |
| 03/02 | （IR情報）11:00 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自己株式の取得終了に関するお知らせ |
| 03/02 | 3,300 | 3,300 | 3,265 | 3,285 | -0.45% | 2,800 | 265億3445万 | +2.72% |
| 02/27 | （IR情報）16:10 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 |
| 02/27 | 3,285 | 3,300 | 3,265 | 3,300 | +1.23% | 1,000 | 266億5561万 | +3.32% |
| 02/26 | 3,225 | 3,300 | 3,225 | 3,260 | +1.72% | 1,500 | 263億3251万 | +2.29% |
| 02/25 | 3,240 | 3,240 | 3,200 | 3,205 | -0.93% | 500 | 258億8825万 | +0.72% |
| 02/24 | 3,215 | 3,235 | 3,210 | 3,235 | +0.62% | 1,800 | 261億3058万 | +1.76% |
| 02/20 | 3,240 | 3,240 | 3,205 | 3,215 | -0.46% | 400 | 259億6903万 | +1.26% |
| 02/19 | 3,190 | 3,230 | 3,190 | 3,230 | +1.25% | 900 | 260億9019万 | +1.86% |
| 02/18 | 3,240 | 3,250 | 3,190 | 3,190 | 0% | 700 | 257億6709万 | +0.76% |
| 02/17 | 3,235 | 3,235 | 3,190 | 3,190 | -1.39% | 1,300 | 257億6709万 | +0.85% |
| 02/16 | 3,245 | 3,250 | 3,235 | 3,235 | +0.47% | 800 | 261億3058万 | +2.41% |
| 02/13 | 3,230 | 3,250 | 3,220 | 3,220 | +0.31% | 1,300 | 260億942万 | +2.12% |
| 02/12 | 3,260 | 3,300 | 3,210 | 3,210 | -1.23% | 2,400 | 259億2864万 | +1.94% |
| 02/10 | 3,240 | 3,275 | 3,240 | 3,250 | +0.62% | 2,000 | 262億5174万 | +3.31% |
| 02/09 | 3,255 | 3,260 | 3,230 | 3,230 | +0.78% | 3,300 | 260億9019万 | +2.74% |
| 02/06 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 02/06 | （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) |
| 02/06 | 3,210 | 3,210 | 3,155 | 3,205 | -0.16% | 2,400 | 258億8825万 | +1.94% |
| 02/05 | 3,235 | 3,235 | 3,190 | 3,210 | +1.1% | 1,100 | 259億2864万 | +2.03% |
| 02/04 | 3,180 | 3,200 | 3,175 | 3,175 | +0.16% | 1,300 | 256億4593万 | +0.92% |
| 02/03 | 3,130 | 3,170 | 3,130 | 3,170 | +1.44% | 500 | 256億554万 | +0.76% |
| 02/02 | 3,130 | 3,130 | 3,120 | 3,125 | -0.16% | 400 | 252億4206万 | -0.67% |
| 01/30 | 3,110 | 3,130 | 3,100 | 3,130 | +0.64% | 2,000 | 252億8244万 | -0.6% |
| 01/29 | 3,180 | 3,180 | 3,105 | 3,110 | -0.48% | 1,200 | 251億2090万 | -1.27% |
| 01/28 | 3,130 | 3,140 | 3,100 | 3,125 | -0.48% | 2,300 | 252億4206万 | -0.92% |
| 01/27 | 3,160 | 3,160 | 3,140 | 3,140 | 0% | 2,000 | 253億6322万 | -0.48% |
| 01/26 | 3,230 | 3,230 | 3,140 | 3,140 | -0.63% | 2,900 | 253億6322万 | -0.41% |
| 01/23 | （IR情報）15:00 株式無償割当てによる1株に満たない端数の処理に伴う自己株式の買取に関するお知らせ |
| 01/23 | 3,215 | 3,215 | 3,115 | 3,160 | -0.94% | 2,800 | 255億2477万 | +0.35% |
| 01/22 | 3,155 | 3,195 | 3,140 | 3,190 | +1.92% | 1,700 | 257億6709万 | +1.46% |
| 01/21 | 3,130 | 3,130 | 3,120 | 3,130 | 0% | 700 | 252億8244万 | -0.19% |
| 01/20 | 3,145 | 3,145 | 3,110 | 3,130 | 0% | 1,300 | 252億8244万 | 0% |
| 01/19 | 3,155 | 3,155 | 3,130 | 3,130 | -0.16% | 2,500 | 252億8244万 | +0.13% |
| 01/16 | 3,110 | 3,135 | 3,080 | 3,135 | +0.64% | 2,500 | 253億2283万 | +0.55% |
| 01/15 | 3,120 | 3,120 | 3,105 | 3,115 | +0.16% | 1,100 | 251億6128万 | +0.13% |
| 01/14 | 3,105 | 3,115 | 3,080 | 3,110 | -0.16% | 1,900 | 251億2090万 | +0.23% |
| 01/13 | 3,170 | 3,170 | 3,070 | 3,115 | +1.14% | 5,600 | 251億6128万 | +0.61% |
| 01/09 | （5%ルール）光通信（5.44%） |
| 01/09 | 3,115 | 3,115 | 3,070 | 3,080 | -0.65% | 2,200 | 248億7857万 | -0.26% |
| 01/08 | 3,100 | 3,110 | 3,090 | 3,100 | 0% | 1,300 | 250億4012万 | +0.55% |
| 01/07 | 3,145 | 3,145 | 3,100 | 3,100 | -1.43% | 4,800 | 250億4012万 | +0.71% |
| 01/06 | 3,155 | 3,280 | 3,115 | 3,145 | -1.56% | 5,800 | 254億361万 | +2.44% |
| 01/05 | 3,240 | 3,240 | 3,110 | 3,195 | -1.24% | 4,800 | 258億748万 | +4.48% |
| 01/01 | 株式分割 1→1.1 |
| 2025 |
| 12/30 | 3,230 | 3,265 | 3,230 | 3,235 | -0.46% | 1,900 | 261億3058万 | +6.27% |
| 12/29 | 3,400 | 3,595 | 3,240 | 3,250 | +1.42% | 4,500 | 262億5174万 | +7.37% |
| 12/26 | 3,214 | 3,223 | 3,150 | 3,205 | +0.71% | 7,480 | 284億7304万 | +6.57% |
| 12/25 | 3,168 | 3,182 | 3,150 | 3,182 | +0.43% | 4,840 | 282億7111万 | +6.42% |
| 12/24 | 3,209 | 3,214 | 3,168 | 3,168 | -1.27% | 1,320 | 281億4994万 | +6.46% |
| 12/23 | 3,159 | 3,209 | 3,159 | 3,209 | +1.58% | 1,320 | 285億1343万 | +8.23% |
| 12/22 | 3,155 | 3,236 | 3,155 | 3,159 | -1.14% | 23,650 | 280億6917万 | +7.02% |
| 12/19 | 3,191 | 3,218 | 3,145 | 3,195 | +1.59% | 2,640 | 283億9227万 | +8.58% |
| 12/18 | 3,145 | 3,186 | 3,145 | 3,145 | +1.62% | 20,240 | 279億4801万 | +7.28% |
| 12/17 | 3,182 | 3,350 | 3,068 | 3,095 | +1.34% | 6,380 | 275億375万 | +5.83% |
| 12/16 | 3,050 | 3,059 | 3,041 | 3,055 | +1.2% | 20,570 | 271億4026万 | +4.64% |
| 12/15 | 3,036 | 3,036 | 3,009 | 3,018 | +0.61% | 1,650 | 268億1716万 | +3.68% |
| 12/12 | 2,995 | 3,036 | 2,991 | 3,000 | +0.61% | 6,600 | 266億5561万 | +3.34% |
| 12/11 | 3,027 | 3,027 | 2,973 | 2,982 | -1.5% | 22,660 | 264億9406万 | +3% |
| 12/10 | 2,955 | 3,027 | 2,955 | 3,027 | +3.1% | 2,200 | 268億9794万 | +4.86% |
| 12/09 | 3,000 | 3,000 | 2,936 | 2,936 | -0.31% | 770 | 260億9019万 | +2.03% |
| 12/08 | 2,991 | 2,991 | 2,945 | 2,945 | +0.62% | 770 | 261億7097万 | +2.52% |
| 12/05 | 2,936 | 2,950 | 2,927 | 2,927 | -0.31% | 20,900 | 260億942万 | +2.14% |
| 12/04 | 2,918 | 2,936 | 2,918 | 2,936 | +0.62% | 770 | 260億9019万 | +2.6% |
| 12/02 | 2,968 | 2,968 | 2,918 | 2,918 | -0.93% | 440 | 259億2864万 | +2.14% |
| 12/01 | 2,964 | 3,041 | 2,900 | 2,945 | -0.61% | 3,080 | 261億7097万 | +3.31% |
| 11/28 | 3,036 | 3,036 | 2,877 | 2,964 | +1.56% | 2,750 | 263億3251万 | +4.21% |
| 11/27 | 2,855 | 2,918 | 2,855 | 2,918 | +2.56% | 2,750 | 259億2864万 | +2.86% |
| 11/26 | 2,841 | 2,845 | 2,836 | 2,845 | +0.16% | 660 | 252億8244万 | +0.4% |
| 11/25 | 2,836 | 2,864 | 2,836 | 2,841 | +1.3% | 3,410 | 252億4206万 | +0.21% |
| 11/21 | （IR情報）15:00 株式の無償割当てに関するお知らせ |
| 11/21 | 2,800 | 2,805 | 2,727 | 2,805 | +1.65% | 2,970 | 249億1896万 | -1.11% |
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。
