| 2026 |
| 07/13 | 953 | 964 | 945 | 950 | -1.35% | 5,400 | 102億4100万 | -2.66% |
| 07/10 | 965 | 967 | 963 | 963 | -0.21% | 2,200 | 103億8114万 | -1.43% |
| 07/09 | 980 | 980 | 961 | 965 | -2.23% | 4,100 | 104億270万 | -1.33% |
| 07/08 | 981 | 987 | 974 | 987 | +1.02% | 1,600 | 106億3986万 | +0.82% |
| 07/07 | 971 | 977 | 971 | 977 | 0% | 3,000 | 105億3206万 | -0.1% |
| 07/06 | 962 | 992 | 962 | 977 | +0.93% | 5,900 | 105億3206万 | -0.1% |
| 07/03 | 980 | 980 | 964 | 968 | -1.22% | 3,400 | 104億3504万 | -1.02% |
| 07/02 | 970 | 985 | 970 | 980 | +0.82% | 2,000 | 105億6440万 | +0.1% |
| 07/01 | 967 | 986 | 967 | 972 | -1.02% | 1,800 | 104億7816万 | -0.82% |
| 06/30 | 969 | 984 | 954 | 982 | +1.13% | 1,300 | 105億8596万 | +0.1% |
| 06/29 | （IR情報）15:30 支配株主等に関する事項について |
| 06/29 | 978 | 992 | 948 | 971 | -2.22% | 5,500 | 104億6738万 | -1.02% |
| 06/26 | （IR情報）16:00 株主名簿管理人及び特別口座の口座管理機関変更に関するお知らせ |
| 06/26 | 983 | 998 | 983 | 993 | -0.1% | 1,000 | 107億454万 | +1.02% |
| 06/25 | （IR情報）13:00 (訂正・数値データ訂正)2026年3月期決算短信〔日本基準〕(連結)の訂正に関するお知らせ |
| 06/25 | 987 | 999 | 985 | 994 | +2.26% | 6,700 | 107億1532万 | +1.12% |
| 06/24 | 970 | 976 | 965 | 972 | -0.72% | 2,200 | 104億7816万 | -1.12% |
| 06/23 | 970 | 979 | 966 | 979 | +1.24% | 1,500 | 105億5362万 | -0.61% |
| 06/22 | 976 | 976 | 967 | 967 | -0.92% | 3,500 | 104億2426万 | -1.83% |
| 06/19 | 972 | 979 | 967 | 976 | +0.31% | 1,700 | 105億2128万 | -1.11% |
| 06/18 | 975 | 977 | 969 | 973 | +0.21% | 5,800 | 104億8894万 | -1.52% |
| 06/17 | 973 | 977 | 971 | 971 | -0.21% | 2,800 | 104億6738万 | -1.82% |
| 06/16 | 972 | 980 | 972 | 973 | +0.1% | 1,500 | 104億8894万 | -1.72% |
| 06/15 | 974 | 979 | 971 | 972 | -0.61% | 3,600 | 104億7816万 | -2.02% |
| 06/12 | 979 | 980 | 976 | 978 | -0.31% | 600 | 105億4284万 | -1.51% |
| 06/11 | 983 | 983 | 976 | 981 | -0.91% | 1,400 | 105億7518万 | -1.31% |
| 06/10 | 975 | 995 | 975 | 990 | +0.51% | 2,200 | 106億7220万 | -0.5% |
| 06/09 | 976 | 985 | 976 | 985 | +0.41% | 1,200 | 106億1830万 | -1.2% |
| 06/08 | 974 | 981 | 974 | 981 | -0.61% | 700 | 105億7518万 | -1.7% |
| 06/05 | 980 | 987 | 973 | 987 | +0.41% | 900 | 106億3986万 | -1.3% |
| 06/04 | 975 | 987 | 973 | 983 | +0.82% | 1,000 | 105億9674万 | -1.9% |
| 06/03 | 976 | 988 | 975 | 975 | -0.1% | 3,800 | 105億1050万 | -2.89% |
| 06/02 | 986 | 986 | 976 | 976 | -0.51% | 2,100 | 105億2128万 | -2.98% |
| 06/01 | 991 | 996 | 981 | 981 | -1.01% | 7,000 | 105億7518万 | -2.78% |
| 05/29 | 990 | 998 | 990 | 991 | +0.1% | 3,900 | 106億8298万 | -2.17% |
| 05/28 | （IR情報）10:00 (訂正)オルバヘルスケアHDとディーブイエックスとの株式交換契約の締結、並びに、親会社、主要株主及び主要株主である筆頭株主の異動等に関するお知らせ |
| 05/28 | 996 | 996 | 990 | 990 | -0.8% | 3,200 | 106億7220万 | -2.46% |
| 05/27 | 1,004 | 1,005 | 997 | 998 | -0.2% | 1,700 | 107億5844万 | -1.96% |
| 05/26 | 1,003 | 1,003 | 997 | 1,000 | -0.4% | 3,000 | 107億8000万 | -1.96% |
| 05/25 | 1,012 | 1,024 | 1,003 | 1,004 | +0.6% | 5,400 | 108億2312万 | -1.76% |
| 05/22 | （IR情報）16:30 代表取締役の異動(追加選定)および役員人事に関するお知らせ |
| 05/22 | （IR情報）15:30 オルバヘルスケアホールディングスとディーブイエックスとの株式交換契約の締結、並びに、親会社、主要株主及び主要株主である筆頭株主の異動等に関するお知らせ |
| 05/22 | 1,005 | 1,005 | 998 | 998 | -0.2% | 1,300 | 107億5844万 | -2.54% |
| 05/21 | 1,001 | 1,029 | 998 | 1,000 | -0.4% | 2,600 | 107億8000万 | -2.44% |
| 05/20 | 998 | 1,006 | 998 | 1,004 | +0.6% | 900 | 108億2312万 | -2.14% |
| 05/19 | 1,006 | 1,006 | 998 | 998 | -0.7% | 1,500 | 107億5844万 | -2.92% |
| 05/18 | 1,000 | 1,005 | 1,000 | 1,005 | +0.5% | 400 | 108億3390万 | -2.43% |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）15:30 日本国内における独占販売権に関する基本合意書（MOU）締結のお知らせ |
| 05/15 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,000 | 107億8000万 | -3.1% |
| 05/14 | 1,000 | 1,000 | 1,000 | 1,000 | -0.89% | 500 | 107億8000万 | -3.29% |
| 05/13 | 993 | 1,010 | 993 | 1,009 | +0.4% | 800 | 108億7702万 | -2.7% |
| 05/12 | 1,000 | 1,005 | 1,000 | 1,005 | +0.5% | 900 | 108億3390万 | -3.46% |
| 05/11 | 1,004 | 1,008 | 1,000 | 1,000 | -0.3% | 7,300 | 107億8000万 | -4.31% |
| 05/08 | 1,003 | 1,025 | 1,000 | 1,003 | -1.18% | 6,900 | 108億1234万 | -4.48% |
| 05/07 | 1,025 | 1,026 | 1,002 | 1,015 | -0.98% | 8,700 | 109億4170万 | -3.79% |
| 05/01 | 1,040 | 1,040 | 1,025 | 1,025 | 0% | 1,000 | 110億4950万 | -3.39% |
| 04/30 | 1,027 | 1,039 | 1,025 | 1,025 | -0.1% | 4,500 | 110億4950万 | -3.94% |
| 04/28 | 1,026 | 1,036 | 1,025 | 1,026 | -0.48% | 6,000 | 110億6028万 | -4.38% |
| 04/27 | 1,030 | 1,057 | 1,030 | 1,031 | -0.58% | 1,800 | 111億1418万 | -4.54% |
| 04/24 | 1,053 | 1,064 | 1,034 | 1,037 | -0.29% | 3,000 | 111億7886万 | -4.51% |
| 04/23 | 1,064 | 1,064 | 1,040 | 1,040 | -0.95% | 600 | 112億1120万 | -4.85% |
| 04/22 | 1,061 | 1,064 | 1,050 | 1,050 | -0.94% | 1,400 | 113億1900万 | -4.46% |
| 04/21 | 1,037 | 1,060 | 1,034 | 1,060 | -0.09% | 3,400 | 114億2680万 | -3.99% |
| 04/20 | （IR情報）15:30 2026年3月期(累計)業績予想の修正に関するお知らせ |
| 04/20 | 1,061 | 1,061 | 1,045 | 1,061 | +0.19% | 900 | 114億3758万 | -4.5% |
| 04/17 | 1,055 | 1,064 | 1,044 | 1,059 | +0.38% | 1,500 | 114億1602万 | -5.19% |
| 04/16 | 1,055 | 1,065 | 1,042 | 1,055 | +0.86% | 3,200 | 113億7290万 | -6.06% |
| 04/15 | 1,041 | 1,065 | 1,041 | 1,046 | -0.38% | 2,900 | 112億7588万 | -7.35% |
| 04/14 | 1,054 | 1,054 | 1,027 | 1,050 | +2.24% | 1,800 | 113億1900万 | -7.41% |
| 04/13 | 1,027 | 1,037 | 1,027 | 1,027 | -0.29% | 1,800 | 110億7106万 | -9.91% |
| 04/10 | 1,039 | 1,045 | 1,026 | 1,030 | -0.96% | 15,100 | 111億340万 | -10.2% |
| 04/09 | 1,058 | 1,058 | 1,040 | 1,040 | -1.7% | 5,000 | 112億1120万 | -9.8% |
| 04/08 | 1,048 | 1,063 | 1,047 | 1,058 | +1.73% | 6,800 | 114億524万 | -8.56% |
| 04/07 | 1,059 | 1,059 | 1,040 | 1,040 | -1.79% | 6,900 | 112億1120万 | -10.65% |
| 04/06 | 1,082 | 1,082 | 1,055 | 1,059 | -2.13% | 3,700 | 114億1602万 | -9.56% |
| 04/03 | 1,092 | 1,098 | 1,082 | 1,082 | -1.46% | 3,200 | 116億6396万 | -8.23% |
| 04/02 | 1,116 | 1,116 | 1,090 | 1,098 | -0.63% | 2,900 | 118億3644万 | -7.34% |
| 04/01 | 1,128 | 1,128 | 1,105 | 1,105 | -2.13% | 6,100 | 119億1190万 | -7.14% |
| 03/31 | 1,122 | 1,129 | 1,115 | 1,129 | +0.8% | 1,600 | 121億7062万 | -5.52% |
| 03/30 | 1,088 | 1,160 | 1,088 | 1,120 | -4.68% | 13,500 | 120億7360万 | -6.59% |
| 03/27 | 1,178 | 1,195 | 1,168 | 1,175 | -0.51% | 51,600 | 126億6650万 | -2.41% |
| 03/26 | 1,174 | 1,181 | 1,174 | 1,181 | +0.6% | 3,400 | 127億3118万 | -1.99% |
| 03/25 | 1,184 | 1,184 | 1,168 | 1,174 | -0.84% | 4,000 | 126億5572万 | -2.73% |
| 03/24 | （5%ルール）光通信（7.16%）UH Partners 2（7.14%）UH Partners 3（1.46%）UH5（0%）UH6（7.49%）エスアイエル（5.86%） |
| 03/24 | 1,185 | 1,185 | 1,184 | 1,184 | 0% | 1,100 | 127億6352万 | -2.07% |
| 03/23 | 1,180 | 1,184 | 1,172 | 1,184 | -2.15% | 800 | 127億6352万 | -2.23% |
| 03/19 | 1,190 | 1,210 | 1,180 | 1,210 | +1.51% | 1,700 | 130億4380万 | -0.25% |
| 03/18 | 1,194 | 1,194 | 1,192 | 1,192 | -0.08% | 600 | 128億4976万 | -1.81% |
| 03/17 | 1,200 | 1,200 | 1,192 | 1,193 | -2.21% | 900 | 128億6054万 | -1.97% |
| 03/16 | 1,220 | 1,220 | 1,190 | 1,220 | +0.83% | 1,000 | 131億5160万 | +0.25% |
| 03/13 | 1,181 | 1,210 | 1,181 | 1,210 | 0% | 700 | 130億4380万 | -0.49% |
| 03/12 | 1,181 | 1,210 | 1,181 | 1,210 | +0.92% | 400 | 130億4380万 | -0.41% |
| 03/11 | 1,199 | 1,199 | 1,193 | 1,199 | +0.67% | 800 | 129億2522万 | -1.32% |
| 03/10 | 1,193 | 1,193 | 1,191 | 1,191 | -0.17% | 1,200 | 128億3898万 | -1.98% |
| 03/09 | 1,170 | 1,194 | 1,150 | 1,193 | +0.34% | 2,000 | 128億6054万 | -1.81% |
| 03/06 | 1,187 | 1,189 | 1,157 | 1,189 | +0.08% | 1,400 | 128億1742万 | -2.22% |
| 03/05 | 1,155 | 1,188 | 1,155 | 1,188 | +3.04% | 2,400 | 128億664万 | -2.46% |
| 03/04 | 1,214 | 1,214 | 1,147 | 1,153 | -5.49% | 5,900 | 124億2934万 | -5.49% |
| 03/03 | 1,232 | 1,241 | 1,220 | 1,220 | -0.33% | 1,300 | 131億5160万 | -0.33% |
| 03/02 | 1,232 | 1,243 | 1,224 | 1,224 | -1.53% | 1,600 | 131億9472万 | -0.08% |
| 02/27 | 1,234 | 1,246 | 1,221 | 1,243 | +0.73% | 3,700 | 133億9954万 | +1.47% |
| 02/26 | 1,230 | 1,234 | 1,230 | 1,234 | +1.06% | 3,200 | 133億252万 | +0.82% |
| 02/25 | 1,225 | 1,239 | 1,221 | 1,221 | -1.53% | 3,900 | 131億6238万 | -0.16% |
| 02/24 | 1,228 | 1,240 | 1,228 | 1,240 | +0.9% | 1,900 | 133億6720万 | +1.47% |
| 02/20 | 1,230 | 1,230 | 1,229 | 1,229 | -0.16% | 1,400 | 132億4862万 | +0.74% |
| 02/19 | 1,229 | 1,231 | 1,207 | 1,231 | +0.65% | 2,700 | 132億7018万 | +0.98% |
| 02/18 | 1,202 | 1,224 | 1,202 | 1,223 | -0.16% | 700 | 131億8394万 | +0.41% |
| 02/17 | 1,218 | 1,228 | 1,194 | 1,225 | -0.33% | 2,100 | 132億550万 | +0.66% |
| 02/16 | 1,220 | 1,231 | 1,220 | 1,229 | +0.41% | 2,400 | 132億4862万 | +0.99% |
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。
