| 2026 |
| 07/13 | 2,644 | 2,644 | 2,644 | 2,644 | 0% | 200 | 42億3568万 | -0.79% |
| 07/10 | 2,644 | 2,645 | 2,609 | 2,644 | -0.71% | 2,700 | 42億3568万 | -0.97% |
| 07/08 | 2,676 | 2,676 | 2,655 | 2,663 | +0.11% | 2,100 | 42億6612万 | -0.41% |
| 07/07 | 2,659 | 2,660 | 2,659 | 2,660 | +1.1% | 300 | 42億6132万 | -0.67% |
| 07/06 | 2,631 | 2,631 | 2,620 | 2,631 | 0% | 1,800 | 42億1486万 | -1.9% |
| 07/03 | 2,630 | 2,631 | 2,630 | 2,631 | +0.04% | 300 | 42億1486万 | -2.16% |
| 07/02 | 2,630 | 2,630 | 2,630 | 2,630 | 0% | 200 | 42億1326万 | -2.38% |
| 07/01 | 2,676 | 2,676 | 2,630 | 2,630 | -1.72% | 2,200 | 42億1326万 | -2.59% |
| 06/30 | （IR情報）13:00 海外子会社設立に関するお知らせ |
| 06/29 | 2,645 | 2,679 | 2,645 | 2,676 | +1.1% | 700 | 42億8695万 | -1.11% |
| 06/26 | 2,666 | 2,666 | 2,647 | 2,647 | -1.23% | 800 | 42億4049万 | -2.32% |
| 06/25 | 2,830 | 2,830 | 2,680 | 2,680 | 0% | 5,400 | 42億9336万 | -1.22% |
| 06/24 | 2,681 | 2,681 | 2,670 | 2,680 | +0.71% | 300 | 42億9336万 | -1.43% |
| 06/23 | 2,652 | 2,661 | 2,652 | 2,661 | +0.15% | 200 | 42億6292万 | -2.38% |
| 06/22 | （IR情報）13:00 支配株主等に関する事項について |
| 06/22 | 2,660 | 2,660 | 2,657 | 2,657 | -0.11% | 1,000 | 42億5651万 | -2.99% |
| 06/19 | （IR情報）15:00 取締役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 |
| 06/19 | 2,646 | 2,660 | 2,641 | 2,660 | +0.53% | 500 | 42億6132万 | -3.45% |
| 06/18 | 2,651 | 2,664 | 2,646 | 2,646 | -1.12% | 1,100 | 42億3889万 | -4.51% |
| 06/17 | 2,671 | 2,676 | 2,671 | 2,676 | -1.55% | 300 | 42億8695万 | -4.12% |
| 06/16 | 2,664 | 2,718 | 2,664 | 2,718 | +0.67% | 600 | 43億5423万 | -3.38% |
| 06/15 | 2,700 | 2,700 | 2,700 | 2,700 | +1.89% | 100 | 43億2540万 | -4.53% |
| 06/12 | 2,654 | 2,654 | 2,650 | 2,650 | -0.11% | 400 | 42億4530万 | -6.82% |
| 06/11 | 2,657 | 2,676 | 2,653 | 2,653 | -0.86% | 800 | 42億5010万 | -7.3% |
| 06/10 | 2,676 | 2,676 | 2,676 | 2,676 | 0% | 100 | 42億8695万 | -7.08% |
| 06/09 | 2,679 | 2,679 | 2,676 | 2,676 | -0.11% | 300 | 42億8695万 | -7.63% |
| 06/08 | （IR情報）13:00 販売店契約締結のお知らせ |
| 06/08 | 2,758 | 2,774 | 2,670 | 2,679 | -2.86% | 3,100 | 42億9175万 | -8.06% |
| 06/05 | （5%ルール）エスアイエル（1.39%）UH Partners 3（6.87%）光通信（8.37%）UH Partners 2（9.76%） |
| 06/05 | 2,785 | 2,785 | 2,758 | 2,758 | -0.07% | 1,200 | 44億1831万 | -5.93% |
| 06/04 | 2,760 | 2,760 | 2,760 | 2,760 | 0% | 100 | 44億2152万 | -6.28% |
| 06/03 | 2,759 | 2,760 | 2,759 | 2,760 | +0.04% | 200 | 44億2152万 | -6.63% |
| 06/02 | 2,759 | 2,759 | 2,759 | 2,759 | -0.11% | 500 | 44億1991万 | -7.17% |
| 06/01 | （IR情報）16:00 主要株主及び主要株主である筆頭株主かつその他の関係会社の異動(予定)に関するお知らせ |
| 06/01 | 2,762 | 2,762 | 2,762 | 2,762 | -1.11% | 200 | 44億2472万 | -7.44% |
| 05/29 | 2,793 | 2,793 | 2,760 | 2,793 | +0.94% | 500 | 44億7438万 | -6.78% |
| 05/26 | 2,762 | 2,767 | 2,759 | 2,767 | -0.75% | 700 | 44億3273万 | -7.83% |
| 05/25 | 2,777 | 2,788 | 2,760 | 2,788 | +0.4% | 1,700 | 44億6637万 | -7.34% |
| 05/22 | 2,769 | 2,777 | 2,769 | 2,777 | +0.58% | 400 | 44億4875万 | -7.83% |
| 05/21 | 2,724 | 2,771 | 2,724 | 2,761 | +1.36% | 900 | 44億2312万 | -8.49% |
| 05/20 | 2,834 | 2,834 | 2,713 | 2,724 | -4.29% | 1,100 | 43億6384万 | -9.83% |
| 05/19 | 2,869 | 2,869 | 2,846 | 2,846 | 0% | 700 | 45億5929万 | -5.95% |
| 05/18 | 2,995 | 2,995 | 2,846 | 2,846 | -4.97% | 700 | 45億5929万 | -5.98% |
| 05/15 | （IR情報）13:00 剰余金の配当(増配)に関するお知らせ |
| 05/15 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 3,055 | 3,055 | 2,995 | 2,995 | -1.96% | 600 | 47億9799万 | -1.09% |
| 05/14 | 3,050 | 3,055 | 3,050 | 3,055 | +0.16% | 200 | 48億9411万 | +1.06% |
| 05/13 | 3,095 | 3,095 | 3,050 | 3,050 | -2.71% | 300 | 48億8610万 | +0.99% |
| 05/11 | 3,155 | 3,155 | 3,135 | 3,135 | -2.79% | 200 | 50億2227万 | +3.88% |
| 05/08 | 3,155 | 3,225 | 3,155 | 3,225 | +4.03% | 400 | 51億6645万 | +7.11% |
| 05/07 | 3,155 | 3,155 | 3,100 | 3,100 | 0% | 200 | 49億6620万 | +3.23% |
| 04/30 | 3,150 | 3,150 | 3,100 | 3,100 | -0.32% | 300 | 49億6620万 | +3.47% |
| 04/28 | 3,140 | 3,140 | 3,110 | 3,110 | +0.48% | 400 | 49億8222万 | +4.01% |
| 04/24 | 3,160 | 3,160 | 3,095 | 3,095 | -0.16% | 700 | 49億5819万 | +3.72% |
| 04/22 | 3,080 | 3,100 | 3,080 | 3,100 | -0.32% | 200 | 49億6620万 | +4.1% |
| 04/21 | 3,115 | 3,115 | 3,110 | 3,110 | -0.64% | 300 | 49億8222万 | +4.61% |
| 04/20 | 3,135 | 3,135 | 3,085 | 3,130 | +2.12% | 600 | 50億1426万 | +5.46% |
| 04/17 | 3,065 | 3,065 | 3,065 | 3,065 | +0.82% | 100 | 49億1013万 | +3.44% |
| 04/16 | 3,125 | 3,125 | 3,040 | 3,040 | -4.25% | 300 | 48億7008万 | +2.63% |
| 04/15 | 3,095 | 3,175 | 3,095 | 3,175 | +4.27% | 500 | 50億8635万 | +7.19% |
| 04/14 | 3,080 | 3,080 | 3,045 | 3,045 | -0.98% | 300 | 48億7809万 | +2.87% |
| 04/10 | 3,075 | 3,075 | 2,975 | 3,075 | +4.45% | 1,500 | 49億2615万 | +3.96% |
| 04/09 | 2,944 | 2,944 | 2,944 | 2,944 | +0.14% | 100 | 47億1628万 | -0.57% |
| 04/08 | 2,907 | 2,940 | 2,907 | 2,940 | +1.84% | 1,900 | 47億988万 | -0.98% |
| 04/07 | 2,887 | 2,887 | 2,887 | 2,887 | +0.94% | 200 | 46億2497万 | -3.09% |
| 04/06 | 2,882 | 2,882 | 2,850 | 2,860 | -0.76% | 400 | 45億8172万 | -4.41% |
| 04/03 | 2,850 | 2,882 | 2,820 | 2,882 | +1.3% | 400 | 46億1696万 | -4.19% |
| 04/02 | 2,847 | 2,887 | 2,845 | 2,845 | -1.11% | 400 | 45億5769万 | -5.89% |
| 04/01 | 2,860 | 2,877 | 2,860 | 2,877 | +0.63% | 200 | 46億895万 | -5.33% |
| 03/31 | 2,830 | 2,859 | 2,815 | 2,859 | -0.73% | 700 | 45億8011万 | -6.54% |
| 03/30 | 2,880 | 2,880 | 2,880 | 2,880 | -3.36% | 400 | 46億1376万 | -6.46% |
| 03/27 | 2,980 | 2,980 | 2,980 | 2,980 | 0% | 200 | 47億7396万 | -3.78% |
| 03/26 | 2,980 | 2,980 | 2,980 | 2,980 | +0.51% | 100 | 47億7396万 | -4.09% |
| 03/25 | 3,075 | 3,075 | 2,965 | 2,965 | -1.82% | 700 | 47億4993万 | -4.91% |
| 03/24 | （IR情報）13:00 取締役会の実効性に関する評価結果の概要について |
| 03/24 | 3,020 | 3,020 | 3,020 | 3,020 | +2.9% | 100 | 48億3804万 | -3.58% |
| 03/23 | 2,955 | 2,960 | 2,935 | 2,935 | -0.44% | 700 | 47億187万 | -6.62% |
| 03/19 | 2,937 | 2,948 | 2,937 | 2,948 | -0.71% | 500 | 47億2269万 | -6.74% |
| 03/18 | 2,972 | 3,025 | 2,969 | 2,969 | +0.64% | 800 | 47億5633万 | -6.64% |
| 03/17 | 2,950 | 2,950 | 2,950 | 2,950 | -0.67% | 200 | 47億2590万 | -7.84% |
| 03/16 | 2,971 | 2,976 | 2,970 | 2,970 | -0.5% | 1,100 | 47億5794万 | -7.76% |
| 03/13 | 2,985 | 2,985 | 2,971 | 2,985 | -0.67% | 700 | 47億8197万 | -7.9% |
| 03/12 | 3,025 | 3,025 | 3,005 | 3,005 | -0.66% | 1,100 | 48億1401万 | -7.88% |
| 03/11 | 3,025 | 3,025 | 3,025 | 3,025 | -0.82% | 100 | 48億4605万 | -7.83% |
| 03/06 | 3,050 | 3,050 | 3,050 | 3,050 | -2.24% | 100 | 48億8610万 | -7.69% |
| 03/05 | 3,150 | 3,150 | 3,120 | 3,120 | +3.65% | 200 | 49億9824万 | -6.17% |
| 03/04 | 3,065 | 3,065 | 3,010 | 3,010 | -3.99% | 400 | 48億2202万 | -9.96% |
| 03/03 | 3,160 | 3,180 | 3,135 | 3,135 | -0.79% | 700 | 50億2227万 | -6.7% |
| 03/02 | 3,160 | 3,160 | 3,120 | 3,160 | -0.63% | 600 | 50億6232万 | -6.31% |
| 02/27 | 3,260 | 3,260 | 3,015 | 3,180 | -1.09% | 2,800 | 50億9436万 | -5.97% |
| 02/26 | 3,270 | 3,270 | 3,215 | 3,215 | -0.92% | 400 | 51億5043万 | -5.16% |
| 02/25 | 3,260 | 3,260 | 3,245 | 3,245 | -0.46% | 800 | 51億9849万 | -4.42% |
| 02/24 | 3,275 | 3,340 | 3,260 | 3,260 | 0% | 1,100 | 52億2252万 | -4.09% |
| 02/20 | 3,350 | 3,350 | 3,260 | 3,260 | -2.98% | 700 | 52億2252万 | -4.2% |
| 02/19 | 3,400 | 3,400 | 3,330 | 3,360 | -0.59% | 800 | 53億8272万 | -1.38% |
| 02/18 | 3,380 | 3,380 | 3,380 | 3,380 | +2.11% | 100 | 54億1476万 | -0.82% |
| 02/17 | 3,220 | 3,310 | 3,220 | 3,310 | +2% | 600 | 53億262万 | -2.82% |
| 02/16 | 3,330 | 3,330 | 3,245 | 3,245 | -0.46% | 500 | 51億9849万 | -4.89% |
| 02/13 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 3,370 | 3,450 | 3,260 | 3,260 | -1.36% | 1,200 | 52億2252万 | -4.65% |
| 02/12 | 3,305 | 3,305 | 3,305 | 3,305 | 0% | 100 | 52億9461万 | -3.5% |
| 02/10 | 3,310 | 3,365 | 3,305 | 3,305 | -1.78% | 400 | 52億9461万 | -3.56% |
| 02/09 | 3,480 | 3,480 | 3,340 | 3,365 | -2.04% | 800 | 53億9073万 | -1.87% |
| 02/04 | 3,435 | 3,435 | 3,435 | 3,435 | -1.72% | 100 | 55億287万 | +0.26% |
| 02/02 | 3,495 | 3,495 | 3,495 | 3,495 | +2.04% | 400 | 55億9899万 | +2.16% |
| 01/30 | 3,425 | 3,425 | 3,370 | 3,425 | -2% | 300 | 54億8685万 | +0.47% |
| 01/29 | 3,565 | 3,565 | 3,495 | 3,495 | -0.14% | 400 | 55億9899万 | +2.79% |
| 01/28 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 100 | 56億700万 | +3.24% |
| 01/26 | 3,500 | 3,500 | 3,500 | 3,500 | -2.23% | 200 | 56億700万 | +3.55% |
| 01/23 | 3,595 | 3,595 | 3,580 | 3,580 | 0% | 800 | 57億3516万 | +6.26% |
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。
