| 2026 |
| 07/31 | 1,623 | 1,623 | 1,584 | 1,598 | -0.75% | 1,500 | 117億9012万 | +0.76% |
| 07/30 | 1,595 | 1,650 | 1,581 | 1,610 | +1.51% | 1,300 | 118億7866万 | +1.77% |
| 07/29 | 1,604 | 1,604 | 1,568 | 1,586 | -0.75% | 2,600 | 117億158万 | +0.51% |
| 07/28 | 1,598 | 1,598 | 1,598 | 1,598 | -2.26% | 200 | 117億9012万 | +1.46% |
| 07/27 | 1,644 | 1,644 | 1,625 | 1,635 | +0.93% | 4,800 | 120億6311万 | +4.07% |
| 07/24 | 1,591 | 1,620 | 1,573 | 1,620 | +1.25% | 1,700 | 119億5244万 | +3.45% |
| 07/23 | 1,582 | 1,600 | 1,580 | 1,600 | +0.57% | 2,700 | 118億488万 | +2.43% |
| 07/22 | 1,601 | 1,610 | 1,591 | 1,591 | +0.38% | 2,900 | 117億3847万 | +2.12% |
| 07/21 | 1,600 | 1,600 | 1,585 | 1,585 | 0% | 3,600 | 116億9420万 | +1.93% |
| 07/17 | 1,607 | 1,622 | 1,582 | 1,585 | -2.28% | 3,200 | 116億9420万 | +2.06% |
| 07/16 | 1,633 | 1,633 | 1,612 | 1,622 | -1.64% | 3,600 | 119億6719万 | +4.65% |
| 07/15 | 1,665 | 1,688 | 1,600 | 1,649 | -0.66% | 23,100 | 121億6640万 | +6.66% |
| 07/14 | 1,622 | 1,660 | 1,615 | 1,660 | +4.08% | 6,600 | 122億4756万 | +7.72% |
| 07/13 | 1,657 | 1,657 | 1,588 | 1,595 | -3.92% | 6,000 | 117億6798万 | +3.98% |
| 07/10 | 1,647 | 1,660 | 1,624 | 1,660 | +0.24% | 6,700 | 122億4756万 | +8.43% |
| 07/09 | 1,648 | 1,660 | 1,621 | 1,656 | +0.06% | 9,700 | 122億1805万 | +8.66% |
| 07/08 | 1,585 | 1,655 | 1,570 | 1,655 | +5.41% | 31,300 | 122億1067万 | +9.03% |
| 07/07 | 1,521 | 1,587 | 1,520 | 1,570 | +3.22% | 14,700 | 115億8353万 | +3.84% |
| 07/06 | 1,519 | 1,521 | 1,515 | 1,521 | +0.13% | 3,900 | 112億2201万 | +0.73% |
| 07/03 | 1,509 | 1,520 | 1,509 | 1,519 | +0.66% | 2,700 | 112億725万 | +0.6% |
| 07/02 | 1,509 | 1,510 | 1,508 | 1,509 | 0% | 3,100 | 111億3347万 | 0% |
| 07/01 | 1,503 | 1,509 | 1,502 | 1,509 | +0.07% | 2,100 | 111億3347万 | -0.07% |
| 06/30 | 1,508 | 1,509 | 1,508 | 1,508 | -0.07% | 1,900 | 111億2609万 | -0.13% |
| 06/29 | 1,504 | 1,509 | 1,502 | 1,509 | +0.2% | 2,200 | 111億3347万 | -0.07% |
| 06/26 | 1,507 | 1,507 | 1,506 | 1,506 | +0.13% | 700 | 111億1134万 | -0.26% |
| 06/25 | 1,505 | 1,507 | 1,500 | 1,504 | +0.13% | 3,600 | 110億9658万 | -0.46% |
| 06/24 | 1,496 | 1,502 | 1,495 | 1,502 | +0.47% | 4,100 | 110億8183万 | -0.66% |
| 06/23 | 1,508 | 1,508 | 1,495 | 1,495 | -0.6% | 4,700 | 110億3018万 | -1.25% |
| 06/22 | 1,508 | 1,508 | 1,495 | 1,504 | -0.33% | 5,700 | 110億9658万 | -0.79% |
| 06/19 | 1,515 | 1,515 | 1,502 | 1,509 | -0.46% | 2,600 | 111億3347万 | -0.59% |
| 06/18 | 1,518 | 1,518 | 1,506 | 1,516 | -0.07% | 1,300 | 111億8512万 | -0.26% |
| 06/17 | 1,508 | 1,518 | 1,508 | 1,517 | -0.07% | 1,900 | 111億9250万 | -0.26% |
| 06/16 | 1,521 | 1,521 | 1,506 | 1,518 | -0.2% | 4,800 | 111億9987万 | -0.2% |
| 06/15 | 1,520 | 1,521 | 1,511 | 1,521 | +0.33% | 5,000 | 112億2201万 | 0% |
| 06/12 | 1,515 | 1,516 | 1,511 | 1,516 | +0.07% | 1,100 | 111億8512万 | -0.33% |
| 06/11 | 1,524 | 1,524 | 1,500 | 1,515 | -0.66% | 3,300 | 111億7774万 | -0.39% |
| 06/10 | 1,503 | 1,525 | 1,498 | 1,525 | +1.6% | 1,000 | 112億5152万 | +0.26% |
| 06/09 | 1,499 | 1,516 | 1,495 | 1,501 | 0% | 900 | 110億7445万 | -1.31% |
| 06/08 | 1,489 | 1,501 | 1,489 | 1,501 | +0.07% | 500 | 110億7445万 | -1.38% |
| 06/05 | 1,506 | 1,506 | 1,500 | 1,500 | -0.33% | 4,300 | 110億6707万 | -1.51% |
| 06/04 | 1,505 | 1,505 | 1,505 | 1,505 | +0.07% | 300 | 111億396万 | -1.25% |
| 06/03 | 1,510 | 1,510 | 1,501 | 1,504 | -0.66% | 1,000 | 110億9658万 | -1.38% |
| 06/02 | 1,507 | 1,515 | 1,501 | 1,514 | +0.13% | 1,300 | 111億7036万 | -0.72% |
| 06/01 | 1,500 | 1,512 | 1,500 | 1,512 | +0.47% | 4,500 | 111億5561万 | -0.92% |
| 05/29 | 1,542 | 1,542 | 1,500 | 1,505 | -1.44% | 9,100 | 111億396万 | -1.44% |
| 05/28 | 1,525 | 1,527 | 1,513 | 1,527 | +0.13% | 1,700 | 112億6628万 | -0.07% |
| 05/27 | 1,532 | 1,532 | 1,501 | 1,525 | +1.6% | 3,500 | 112億5152万 | -0.2% |
| 05/26 | 1,515 | 1,515 | 1,501 | 1,501 | -0.92% | 8,500 | 110億7445万 | -1.83% |
| 05/25 | 1,522 | 1,525 | 1,515 | 1,515 | -0.39% | 1,800 | 111億7774万 | -1.05% |
| 05/22 | 1,535 | 1,535 | 1,519 | 1,521 | -1.3% | 1,100 | 112億2201万 | -0.72% |
| 05/21 | 1,565 | 1,565 | 1,525 | 1,541 | -0.52% | 700 | 113億6957万 | +0.52% |
| 05/20 | 1,537 | 1,550 | 1,501 | 1,549 | +0.78% | 3,400 | 114億2859万 | +0.98% |
| 05/19 | 1,551 | 1,551 | 1,537 | 1,537 | -0.84% | 1,900 | 113億4006万 | +0.13% |
| 05/18 | 1,561 | 1,561 | 1,550 | 1,550 | -1.4% | 600 | 114億3597万 | +0.85% |
| 05/15 | 1,562 | 1,584 | 1,560 | 1,572 | +2.14% | 4,300 | 115億9829万 | +2.21% |
| 05/14 | （IR情報）13:00 2026年3月期決算短信[日本基準](連結) |
| 05/14 | （IR情報）13:00 2026年3月期通期個別業績予想と実績値との差異及び剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）13:00 役員の異動及び取締役候補者に関するお知らせ |
| 05/14 | 1,504 | 1,542 | 1,503 | 1,539 | +1.58% | 5,100 | 113億5481万 | +0.07% |
| 05/13 | 1,538 | 1,538 | 1,503 | 1,515 | +0.13% | 11,600 | 111億7774万 | -1.56% |
| 05/12 | 1,550 | 1,562 | 1,513 | 1,513 | -0.66% | 3,200 | 111億6298万 | -1.75% |
| 05/11 | 1,530 | 1,540 | 1,512 | 1,523 | -0.07% | 3,200 | 112億3677万 | -1.23% |
| 05/08 | 1,517 | 1,524 | 1,510 | 1,524 | +0.46% | 4,600 | 112億4414万 | -1.3% |
| 05/07 | 1,517 | 1,526 | 1,511 | 1,517 | +0.13% | 2,100 | 111億9250万 | -1.88% |
| 05/01 | 1,507 | 1,525 | 1,507 | 1,515 | 0% | 2,100 | 111億7774万 | -2.26% |
| 04/30 | 1,529 | 1,529 | 1,505 | 1,515 | -0.92% | 3,900 | 111億7774万 | -2.45% |
| 04/28 | 1,520 | 1,529 | 1,515 | 1,529 | +0.59% | 1,400 | 112億8103万 | -1.86% |
| 04/27 | 1,560 | 1,560 | 1,520 | 1,520 | -0.98% | 4,700 | 112億1463万 | -2.5% |
| 04/24 | 1,517 | 1,535 | 1,517 | 1,535 | +1.52% | 4,600 | 113億2530万 | -1.67% |
| 04/23 | 1,535 | 1,535 | 1,511 | 1,512 | -1.5% | 5,900 | 111億5561万 | -3.26% |
| 04/22 | 1,536 | 1,536 | 1,530 | 1,535 | -0.45% | 1,900 | 113億2530万 | -2.1% |
| 04/21 | 1,538 | 1,542 | 1,538 | 1,542 | +0.19% | 5,100 | 113億7695万 | -1.85% |
| 04/20 | 1,524 | 1,546 | 1,524 | 1,539 | +0.72% | 1,800 | 113億5481万 | -2.22% |
| 04/17 | 1,545 | 1,545 | 1,525 | 1,528 | -1.23% | 1,000 | 112億7366万 | -3.11% |
| 04/16 | 1,548 | 1,554 | 1,547 | 1,547 | +0.06% | 1,600 | 114億1384万 | -2.15% |
| 04/15 | 1,553 | 1,553 | 1,536 | 1,546 | +0.52% | 3,100 | 114億646万 | -2.46% |
| 04/14 | 1,559 | 1,559 | 1,536 | 1,538 | -1.03% | 5,500 | 113億4744万 | -3.15% |
| 04/13 | 1,555 | 1,565 | 1,553 | 1,554 | -0.06% | 1,000 | 114億6548万 | -2.26% |
| 04/10 | 1,581 | 1,581 | 1,555 | 1,555 | -1.4% | 2,500 | 114億7286万 | -2.39% |
| 04/09 | 1,586 | 1,586 | 1,577 | 1,577 | -0.5% | 1,100 | 116億3518万 | -1.13% |
| 04/08 | 1,580 | 1,597 | 1,570 | 1,585 | +0.38% | 5,200 | 116億9420万 | -0.69% |
| 04/07 | 1,580 | 1,583 | 1,566 | 1,579 | +0.57% | 1,500 | 116億4994万 | -1.19% |
| 04/06 | 1,545 | 1,572 | 1,545 | 1,570 | +1.03% | 1,900 | 115億8353万 | -2.06% |
| 04/03 | 1,550 | 1,575 | 1,550 | 1,554 | +0.26% | 1,600 | 114億6548万 | -3.42% |
| 04/02 | 1,565 | 1,565 | 1,550 | 1,550 | -1.15% | 1,800 | 114億3597万 | -3.97% |
| 04/01 | 1,560 | 1,586 | 1,560 | 1,568 | +0.51% | 900 | 115億6878万 | -3.09% |
| 03/31 | 1,581 | 1,596 | 1,560 | 1,560 | -0.95% | 2,000 | 115億975万 | -3.82% |
| 03/30 | 1,562 | 1,581 | 1,557 | 1,575 | -2.17% | 5,400 | 116億2042万 | -3.08% |
| 03/27 | 1,594 | 1,610 | 1,589 | 1,610 | +0.37% | 4,800 | 118億7866万 | -1.04% |
| 03/26 | 1,627 | 1,635 | 1,591 | 1,604 | -1.41% | 3,600 | 118億3439万 | -1.41% |
| 03/25 | 1,581 | 1,627 | 1,581 | 1,627 | +3.5% | 4,200 | 120億408万 | +0.06% |
| 03/24 | （5%ルール）UH5（0%）UH6（3.85%）光通信（1.27%） |
| 03/24 | 1,574 | 1,574 | 1,572 | 1,572 | +0.77% | 2,200 | 115億9829万 | -3.26% |
| 03/23 | 1,583 | 1,583 | 1,554 | 1,560 | -1.95% | 12,500 | 115億975万 | -4.12% |
| 03/19 | 1,612 | 1,612 | 1,591 | 1,591 | -3.16% | 2,400 | 117億3847万 | -2.33% |
| 03/18 | 1,613 | 1,643 | 1,613 | 1,643 | +2.5% | 1,400 | 121億2213万 | +0.8% |
| 03/17 | 1,608 | 1,627 | 1,600 | 1,603 | -0.56% | 2,200 | 118億2701万 | -1.6% |
| 03/16 | （IR情報）15:00 役員の異動、執行役員の異動及び人事異動に関するお知らせ |
| 03/16 | （5%ルール）三菱UFJモルガン・スタンレー証券（0%）三菱UFJ銀行（4.16%） |
| 03/16 | 1,602 | 1,618 | 1,602 | 1,612 | -0.8% | 4,400 | 118億9341万 | -1.04% |
| 03/13 | 1,619 | 1,634 | 1,594 | 1,625 | +0.12% | 5,100 | 119億8933万 | -0.18% |
| 03/12 | 1,647 | 1,647 | 1,623 | 1,623 | -1.46% | 2,000 | 119億7457万 | -0.25% |
| 03/11 | 1,622 | 1,647 | 1,615 | 1,647 | +2.3% | 3,600 | 121億5164万 | +1.23% |
| 03/10 | 1,623 | 1,650 | 1,570 | 1,610 | +0.31% | 23,000 | 118億7866万 | -0.98% |
| 03/09 | 1,600 | 1,613 | 1,574 | 1,605 | -0.93% | 16,100 | 118億4177万 | -1.23% |
| 03/06 | 1,615 | 1,681 | 1,605 | 1,620 | +0.31% | 7,600 | 119億5244万 | -0.37% |
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。
