| 2026 |
| 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% |
| 02/13 | 1,240 | 1,240 | 1,224 | 1,224 | -0.65% | 1,400 | 131億9472万 | +0.66% |
| 02/12 | 1,225 | 1,235 | 1,223 | 1,232 | -0.08% | 6,000 | 132億8096万 | +1.32% |
| 02/10 | 1,256 | 1,260 | 1,233 | 1,233 | -3.22% | 14,100 | 132億9174万 | +1.48% |
| 02/09 | 1,200 | 1,321 | 1,200 | 1,274 | +6.88% | 33,700 | 137億3372万 | +5.03% |
| 02/06 | 1,191 | 1,195 | 1,189 | 1,192 | 0% | 2,400 | 128億4976万 | -1.49% |
| 02/05 | 1,196 | 1,196 | 1,189 | 1,192 | -0.25% | 2,400 | 128億4976万 | -1.49% |
| 02/04 | 1,204 | 1,204 | 1,194 | 1,195 | -0.75% | 2,500 | 128億8210万 | -1.32% |
| 02/03 | 1,202 | 1,204 | 1,193 | 1,204 | +1.01% | 1,500 | 129億7912万 | -0.66% |
| 02/02 | 1,202 | 1,206 | 1,191 | 1,192 | -0.83% | 3,100 | 128億4976万 | -1.65% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,215 | 1,217 | 1,202 | 1,202 | -1.07% | 3,300 | 129億5756万 | -0.91% |
| 01/29 | 1,245 | 1,245 | 1,212 | 1,215 | -2.02% | 4,300 | 130億9770万 | 0% |
| 01/28 | 1,243 | 1,243 | 1,223 | 1,240 | -0.08% | 1,800 | 133億6720万 | +1.89% |
| 01/27 | 1,244 | 1,248 | 1,222 | 1,241 | -0.24% | 3,000 | 133億7798万 | +1.89% |
| 01/26 | 1,236 | 1,249 | 1,235 | 1,244 | +0.65% | 3,700 | 134億1032万 | +2.22% |
| 01/23 | 1,230 | 1,236 | 1,217 | 1,236 | +0.98% | 3,100 | 133億2408万 | +1.73% |
| 01/22 | 1,223 | 1,224 | 1,203 | 1,224 | +0.25% | 4,700 | 131億9472万 | +0.82% |
| 01/21 | 1,204 | 1,226 | 1,204 | 1,221 | +1.41% | 3,800 | 131億6238万 | +0.74% |
| 01/20 | 1,212 | 1,220 | 1,204 | 1,204 | -0.25% | 2,900 | 129億7912万 | -0.58% |
| 01/19 | 1,210 | 1,210 | 1,200 | 1,207 | +0.33% | 2,100 | 130億1146万 | -0.33% |
| 01/16 | 1,198 | 1,209 | 1,195 | 1,203 | +0.67% | 1,700 | 129億6834万 | -0.58% |
| 01/15 | 1,203 | 1,203 | 1,194 | 1,195 | -0.91% | 2,900 | 128億8210万 | -1.16% |
| 01/14 | 1,206 | 1,206 | 1,196 | 1,206 | 0% | 1,200 | 130億68万 | -0.17% |
| 01/13 | 1,208 | 1,208 | 1,197 | 1,206 | -0.08% | 3,600 | 130億68万 | -0.08% |
| 01/09 | 1,205 | 1,219 | 1,205 | 1,207 | -0.98% | 2,200 | 130億1146万 | +0.08% |
| 01/08 | 1,219 | 1,227 | 1,205 | 1,219 | +0.33% | 4,000 | 131億4082万 | +1.08% |
| 01/07 | 1,208 | 1,222 | 1,195 | 1,215 | +0.58% | 4,600 | 130億9770万 | +0.83% |
| 01/06 | 1,198 | 1,209 | 1,195 | 1,208 | +1.51% | 5,900 | 130億2224万 | +0.33% |
| 01/05 | 1,185 | 1,195 | 1,180 | 1,190 | +0.25% | 6,600 | 128億2820万 | -1.08% |
| 2025 |
| 12/30 | 1,192 | 1,192 | 1,180 | 1,187 | -1.82% | 7,100 | 127億9586万 | -1.25% |
| 12/29 | 1,238 | 1,238 | 1,189 | 1,209 | +0.08% | 11,300 | 130億3302万 | +0.67% |
| 12/26 | 1,205 | 1,209 | 1,180 | 1,208 | -0.08% | 11,500 | 130億2224万 | +0.67% |
| 12/25 | 1,221 | 1,221 | 1,195 | 1,209 | -0.9% | 7,500 | 130億3302万 | +0.92% |
| 12/24 | 1,217 | 1,220 | 1,199 | 1,220 | +0.25% | 8,300 | 131億5160万 | +2.09% |
| 12/23 | 1,244 | 1,244 | 1,196 | 1,217 | -2.17% | 8,200 | 131億1926万 | +2.1% |
| 12/22 | 1,268 | 1,268 | 1,222 | 1,244 | -2.12% | 14,800 | 134億1032万 | +4.54% |
| 12/19 | 1,250 | 1,300 | 1,247 | 1,271 | +1.27% | 41,800 | 137億138万 | +6.81% |
| 12/18 | 1,234 | 1,255 | 1,219 | 1,255 | +3.63% | 11,700 | 135億2890万 | +5.29% |
| 12/17 | 1,202 | 1,215 | 1,202 | 1,211 | +0.75% | 3,600 | 130億5458万 | +1.51% |
| 12/16 | 1,205 | 1,205 | 1,196 | 1,202 | +0.17% | 2,500 | 129億5756万 | +0.75% |
| 12/15 | 1,196 | 1,200 | 1,188 | 1,200 | +0.17% | 2,400 | 129億3600万 | +0.33% |
| 12/12 | 1,192 | 1,215 | 1,174 | 1,198 | +0.5% | 5,300 | 129億1444万 | 0% |
| 12/11 | 1,190 | 1,192 | 1,178 | 1,192 | +0.42% | 3,600 | 128億4976万 | -0.58% |
| 12/10 | 1,181 | 1,190 | 1,179 | 1,187 | +0.51% | 4,300 | 127億9586万 | -1% |
| 12/09 | 1,175 | 1,184 | 1,170 | 1,181 | -0.17% | 3,000 | 127億3118万 | -1.42% |
| 12/08 | 1,175 | 1,189 | 1,175 | 1,183 | +1.11% | 2,000 | 127億5274万 | -1.5% |
| 12/05 | 1,198 | 1,205 | 1,170 | 1,170 | -0.68% | 6,200 | 126億1260万 | -2.5% |
| 12/04 | 1,182 | 1,189 | 1,178 | 1,178 | -1.17% | 4,700 | 126億9884万 | -1.67% |
| 12/03 | 1,189 | 1,203 | 1,164 | 1,192 | -0.08% | 9,000 | 128億4976万 | -0.25% |
| 12/02 | 1,205 | 1,214 | 1,190 | 1,193 | -0.5% | 4,000 | 128億6054万 | 0% |
| 12/01 | 1,194 | 1,215 | 1,192 | 1,199 | +0.42% | 4,500 | 129億2522万 | -0.17% |
| 11/28 | 1,176 | 1,210 | 1,174 | 1,194 | +1.53% | 12,800 | 128億7132万 | -1.08% |
| 11/27 | 1,178 | 1,178 | 1,162 | 1,176 | +0.94% | 4,800 | 126億7728万 | -2.57% |
| 11/26 | 1,179 | 1,179 | 1,165 | 1,165 | -1.02% | 2,600 | 125億5870万 | -2.92% |
| 11/25 | 1,179 | 1,180 | 1,155 | 1,177 | -0.17% | 15,500 | 126億8806万 | -1.42% |
| 11/21 | 1,161 | 1,179 | 1,160 | 1,179 | +2.08% | 9,200 | 127億962万 | -0.76% |
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。
