| 2026 |
| 04/21 | （IR情報）15:30 取締役に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 04/21 | 1,271 | 1,271 | 1,251 | 1,253 | -2.34% | 8,700 | 75億7814万 | -2.34% |
| 04/20 | 1,298 | 1,298 | 1,278 | 1,283 | -1% | 2,800 | 77億5958万 | -0.16% |
| 04/17 | 1,293 | 1,296 | 1,283 | 1,296 | 0% | 2,000 | 78億3820万 | +0.7% |
| 04/16 | 1,280 | 1,308 | 1,277 | 1,296 | +1.33% | 4,300 | 78億3820万 | +0.54% |
| 04/15 | 1,277 | 1,308 | 1,277 | 1,279 | -0.16% | 4,600 | 77億3539万 | -1.01% |
| 04/14 | 1,275 | 1,289 | 1,265 | 1,281 | +0.79% | 7,400 | 77億4748万 | -1.08% |
| 04/13 | 1,263 | 1,273 | 1,255 | 1,271 | -0.08% | 3,800 | 76億8700万 | -1.93% |
| 04/10 | 1,294 | 1,294 | 1,272 | 1,272 | -2% | 4,800 | 76億9305万 | -2.15% |
| 04/09 | 1,318 | 1,325 | 1,255 | 1,298 | -1.52% | 14,400 | 78億5030万 | -0.46% |
| 04/08 | 1,287 | 1,343 | 1,283 | 1,318 | +3.29% | 12,800 | 79億7126万 | +1.15% |
| 04/07 | 1,285 | 1,285 | 1,276 | 1,276 | -0.93% | 3,200 | 77億1724万 | -2.07% |
| 04/06 | 1,288 | 1,288 | 1,273 | 1,288 | +0.08% | 1,600 | 77億8982万 | -1.45% |
| 04/03 | 1,286 | 1,291 | 1,286 | 1,287 | +0.78% | 1,200 | 77億8377万 | -1.91% |
| 04/02 | 1,295 | 1,303 | 1,273 | 1,277 | -0.85% | 3,500 | 77億2329万 | -2.89% |
| 04/01 | 1,286 | 1,289 | 1,277 | 1,288 | +2.14% | 4,600 | 77億8982万 | -2.35% |
| 03/31 | 1,244 | 1,275 | 1,244 | 1,261 | +0.72% | 5,300 | 76億2652万 | -4.61% |
| 03/30 | 1,230 | 1,260 | 1,227 | 1,252 | -0.32% | 15,800 | 75億7209万 | -5.72% |
| 03/27 | （IR情報）11:30 次世代フェムテック：乳酸菌「KB-1」摂取によるPMS緩和作用を見出し、用途特許を共同出願 |
| 03/27 | 1,252 | 1,281 | 1,251 | 1,256 | +0.24% | 5,300 | 75億9628万 | -5.63% |
| 03/26 | 1,311 | 1,311 | 1,253 | 1,253 | -2.19% | 56,500 | 75億7814万 | -6% |
| 03/25 | 1,270 | 1,292 | 1,270 | 1,281 | +0.79% | 5,300 | 77億4748万 | -4.04% |
| 03/24 | （IR情報）16:00 取締役及び従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 03/24 | 1,282 | 1,282 | 1,271 | 1,271 | +1.03% | 3,500 | 76億8700万 | -4.87% |
| 03/23 | 1,300 | 1,300 | 1,250 | 1,258 | -4.04% | 17,000 | 76億838万 | -6.05% |
| 03/19 | 1,321 | 1,322 | 1,301 | 1,311 | -2.02% | 3,900 | 79億2892万 | -2.38% |
| 03/18 | 1,313 | 1,340 | 1,313 | 1,338 | +1.21% | 4,500 | 80億9222万 | -0.37% |
| 03/17 | （IR情報）15:30 (訂正・数値データ訂正)「2025年12月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 03/17 | （IR情報）15:30 内部統制システムの構築の基本方針の一部改定に関するお知らせ |
| 03/17 | 1,316 | 1,332 | 1,316 | 1,322 | +0.46% | 1,900 | 79億9545万 | -1.49% |
| 03/16 | 1,332 | 1,332 | 1,312 | 1,316 | -1.35% | 2,100 | 79億5916万 | -1.86% |
| 03/13 | 1,331 | 1,341 | 1,331 | 1,334 | -0.52% | 2,100 | 80億6803万 | -0.52% |
| 03/12 | 1,352 | 1,352 | 1,341 | 1,341 | -1.32% | 3,500 | 81億1036万 | +0.07% |
| 03/11 | 1,366 | 1,372 | 1,352 | 1,359 | +0.15% | 6,900 | 82億1923万 | +1.49% |
| 03/10 | 1,343 | 1,357 | 1,332 | 1,357 | +3.12% | 5,200 | 82億713万 | +1.57% |
| 03/09 | 1,302 | 1,328 | 1,300 | 1,316 | -3.38% | 12,600 | 79億5916万 | -1.5% |
| 03/06 | 1,355 | 1,365 | 1,339 | 1,362 | -0.44% | 2,300 | 82億3737万 | +1.95% |
| 03/05 | 1,312 | 1,369 | 1,312 | 1,368 | +6.71% | 9,500 | 82億7366万 | +2.47% |
| 03/04 | 1,312 | 1,312 | 1,277 | 1,282 | -3.75% | 19,000 | 77億5353万 | -3.83% |
| 03/03 | 1,371 | 1,372 | 1,331 | 1,332 | -2.84% | 16,200 | 80億5593万 | -0.15% |
| 03/02 | 1,370 | 1,392 | 1,356 | 1,371 | -1.72% | 14,100 | 82億9180万 | +2.77% |
| 02/27 | 1,367 | 1,405 | 1,365 | 1,395 | +2.05% | 15,100 | 84億3696万 | +4.81% |
| 02/26 | 1,378 | 1,384 | 1,367 | 1,367 | -1.58% | 7,500 | 82億6761万 | +3.01% |
| 02/25 | 1,394 | 1,394 | 1,367 | 1,389 | +1.61% | 10,500 | 84億67万 | +4.83% |
| 02/24 | 1,408 | 1,424 | 1,362 | 1,367 | -3.19% | 23,900 | 82億6761万 | +3.33% |
| 02/20 | 1,357 | 1,430 | 1,349 | 1,412 | +7.13% | 85,900 | 85億3977万 | +6.89% |
| 02/19 | 1,312 | 1,332 | 1,306 | 1,318 | +0.61% | 10,300 | 79億7126万 | 0% |
| 02/18 | 1,311 | 1,315 | 1,305 | 1,310 | +0.54% | 1,700 | 79億2288万 | -0.61% |
| 02/17 | 1,308 | 1,317 | 1,296 | 1,303 | -0.31% | 7,300 | 78億8054万 | -1.21% |
| 02/16 | 1,332 | 1,332 | 1,275 | 1,307 | -2.9% | 27,800 | 79億473万 | -0.98% |
| 02/13 | （IR情報）15:30 主要人事異動に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,340 | 1,360 | 1,337 | 1,346 | -0.15% | 11,300 | 81億4060万 | +1.89% |
| 02/12 | 1,325 | 1,349 | 1,318 | 1,348 | +2.59% | 15,200 | 81億5270万 | +2.12% |
| 02/10 | 1,306 | 1,318 | 1,306 | 1,314 | +0.77% | 1,800 | 79億4707万 | -0.3% |
| 02/09 | 1,320 | 1,329 | 1,304 | 1,304 | -0.53% | 5,400 | 78億8659万 | -1.06% |
| 02/06 | 1,302 | 1,316 | 1,302 | 1,311 | +0.38% | 3,500 | 79億2892万 | -0.53% |
| 02/05 | 1,301 | 1,311 | 1,301 | 1,306 | -0.08% | 5,400 | 78億9868万 | -0.99% |
| 02/04 | 1,320 | 1,328 | 1,302 | 1,307 | -0.76% | 3,200 | 79億473万 | -0.98% |
| 02/03 | 1,306 | 1,317 | 1,306 | 1,317 | +1.23% | 3,400 | 79億6521万 | -0.3% |
| 02/02 | 1,338 | 1,338 | 1,297 | 1,301 | -2.84% | 14,900 | 78億6844万 | -1.59% |
| 01/30 | 1,319 | 1,341 | 1,313 | 1,339 | +1.52% | 16,300 | 80億9827万 | +1.21% |
| 01/29 | 1,333 | 1,333 | 1,319 | 1,319 | -1.05% | 1,500 | 79億7731万 | -0.3% |
| 01/28 | 1,325 | 1,333 | 1,305 | 1,333 | +1.14% | 7,400 | 80億6198万 | +0.76% |
| 01/27 | 1,308 | 1,327 | 1,308 | 1,318 | +0.23% | 5,800 | 79億7126万 | -0.45% |
| 01/26 | 1,310 | 1,318 | 1,303 | 1,315 | -1.05% | 5,900 | 79億5312万 | -0.68% |
| 01/23 | 1,304 | 1,329 | 1,290 | 1,329 | +2.07% | 12,900 | 80億3779万 | +0.23% |
| 01/22 | 1,300 | 1,305 | 1,295 | 1,302 | +0.23% | 8,700 | 78億7449万 | -1.88% |
| 01/21 | 1,313 | 1,313 | 1,299 | 1,299 | -1.29% | 7,300 | 78億5635万 | -2.26% |
| 01/20 | 1,327 | 1,332 | 1,313 | 1,316 | -1.2% | 5,500 | 79億5916万 | -1.13% |
| 01/19 | 1,317 | 1,333 | 1,317 | 1,332 | +1.14% | 7,200 | 80億5593万 | 0% |
| 01/16 | 1,320 | 1,333 | 1,310 | 1,317 | -1.13% | 6,600 | 79億6521万 | -1.27% |
| 01/15 | 1,314 | 1,340 | 1,312 | 1,332 | +1.06% | 9,300 | 80億5593万 | -0.3% |
| 01/14 | 1,327 | 1,343 | 1,316 | 1,318 | -1.64% | 11,500 | 79億7126万 | -1.42% |
| 01/13 | 1,337 | 1,341 | 1,322 | 1,340 | +1.21% | 8,300 | 81億432万 | 0% |
| 01/09 | 1,337 | 1,337 | 1,320 | 1,324 | -0.75% | 5,100 | 80億755万 | -1.41% |
| 01/08 | 1,326 | 1,342 | 1,326 | 1,334 | +0.45% | 6,200 | 80億6803万 | -0.82% |
| 01/07 | 1,313 | 1,335 | 1,305 | 1,328 | +1.76% | 13,100 | 80億3174万 | -1.41% |
| 01/06 | 1,296 | 1,317 | 1,296 | 1,305 | +0.08% | 13,800 | 78億9264万 | -3.4% |
| 01/05 | 1,309 | 1,322 | 1,301 | 1,304 | 0% | 24,200 | 78億8659万 | -3.69% |
| 2025 |
| 12/30 | 1,331 | 1,333 | 1,304 | 1,304 | -2.03% | 13,700 | 78億8659万 | -3.98% |
| 12/29 | 1,330 | 1,339 | 1,315 | 1,331 | -0.67% | 22,700 | 80億4988万 | -2.2% |
| 12/26 | 1,331 | 1,348 | 1,330 | 1,340 | +0.3% | 15,400 | 81億432万 | -1.62% |
| 12/25 | 1,337 | 1,343 | 1,332 | 1,336 | -0.07% | 9,300 | 80億8012万 | -1.98% |
| 12/24 | 1,327 | 1,346 | 1,327 | 1,337 | +0.22% | 10,100 | 80億8617万 | -2.12% |
| 12/23 | 1,321 | 1,347 | 1,321 | 1,334 | +1.37% | 13,400 | 80億6803万 | -2.56% |
| 12/22 | 1,320 | 1,333 | 1,301 | 1,316 | -2.01% | 32,100 | 79億5916万 | -4.15% |
| 12/19 | 1,340 | 1,345 | 1,330 | 1,343 | +0.22% | 6,200 | 81億2246万 | -2.33% |
| 12/18 | 1,335 | 1,342 | 1,323 | 1,340 | +0.37% | 13,700 | 81億432万 | -1.83% |
| 12/17 | 1,343 | 1,344 | 1,323 | 1,335 | -0.6% | 15,900 | 80億7408万 | -1.48% |
| 12/16 | 1,357 | 1,363 | 1,340 | 1,343 | -1.54% | 24,800 | 81億2246万 | -0.22% |
| 12/15 | 1,343 | 1,365 | 1,340 | 1,364 | +0.37% | 27,500 | 82億4947万 | +2.1% |
| 12/12 | 1,344 | 1,361 | 1,333 | 1,359 | +1.95% | 27,600 | 82億1923万 | +2.49% |
| 12/11 | 1,359 | 1,391 | 1,330 | 1,333 | -2.13% | 48,300 | 80億6198万 | +1.21% |
| 12/10 | 1,372 | 1,372 | 1,355 | 1,362 | -0.58% | 8,700 | 82億3737万 | +4.13% |
| 12/09 | 1,360 | 1,373 | 1,333 | 1,370 | +0.66% | 27,300 | 82億8576万 | +5.55% |
| 12/08 | 1,356 | 1,367 | 1,345 | 1,361 | +0.22% | 15,600 | 82億3132万 | +5.59% |
| 12/05 | 1,400 | 1,410 | 1,329 | 1,358 | -2.86% | 87,300 | 82億1318万 | +6.01% |
| 12/04 | 1,398 | 1,426 | 1,386 | 1,398 | -0.43% | 43,400 | 84億5510万 | +9.82% |
| 12/03 | 1,379 | 1,404 | 1,373 | 1,404 | +1.01% | 21,700 | 84億9139万 | +11.08% |
| 12/02 | 1,390 | 1,400 | 1,372 | 1,390 | 0% | 32,900 | 84億672万 | +10.76% |
| 12/01 | 1,420 | 1,425 | 1,341 | 1,390 | -2.32% | 95,100 | 84億672万 | +11.56% |
| 11/28 | 1,375 | 1,435 | 1,370 | 1,423 | +3.49% | 44,200 | 86億630万 | +14.94% |
| 11/27 | 1,411 | 1,426 | 1,370 | 1,375 | -1.65% | 47,700 | 83億1600万 | +11.88% |
| 11/26 | 1,355 | 1,398 | 1,351 | 1,398 | +1.67% | 17,600 | 84億5510万 | +14.4% |
| 11/25 | 1,360 | 1,378 | 1,326 | 1,375 | -0.22% | 15,700 | 83億1600万 | +13.26% |
| 11/21 | 1,345 | 1,398 | 1,308 | 1,378 | +1.7% | 65,900 | 83億3414万 | +14.26% |
| 11/18 | （5%ルール）UH5（0.11%）UH Partners 2（7.25%）UH Partners 3（1.65%）光通信（7.21%） |
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。
