| 2026 |
| 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% |
| 01/22 | 3,510 | 3,580 | 3,510 | 3,580 | 0% | 300 | 57億3516万 | +6.71% |
| 01/21 | 3,465 | 3,580 | 3,465 | 3,580 | +4.22% | 200 | 57億3516万 | +7.06% |
| 01/20 | 3,440 | 3,440 | 3,435 | 3,435 | -0.29% | 500 | 55億287万 | +3.06% |
| 01/19 | 3,440 | 3,445 | 3,410 | 3,445 | +1.32% | 500 | 55億1889万 | +3.02% |
| 01/16 | 3,435 | 3,435 | 3,400 | 3,400 | +1.04% | 200 | 54億4680万 | +2.22% |
| 01/15 | 3,335 | 3,405 | 3,335 | 3,365 | +0.9% | 400 | 53億9073万 | +1.69% |
| 01/14 | 3,360 | 3,375 | 3,335 | 3,335 | -0.74% | 700 | 53億4267万 | +1.31% |
| 01/13 | 3,450 | 3,450 | 3,360 | 3,360 | -0.15% | 800 | 53億8272万 | +2.53% |
| 01/09 | 3,365 | 3,365 | 3,365 | 3,365 | +0.3% | 200 | 53億9073万 | +3.19% |
| 01/08 | 3,420 | 3,420 | 3,355 | 3,355 | -0.45% | 900 | 53億7471万 | +3.45% |
| 01/07 | 3,400 | 3,430 | 3,335 | 3,370 | +1.2% | 700 | 53億9874万 | +4.53% |
| 01/06 | 3,470 | 3,475 | 3,330 | 3,330 | -4.31% | 1,200 | 53億3466万 | +4% |
| 01/05 | 3,470 | 3,550 | 3,470 | 3,480 | +2.35% | 400 | 55億7496万 | +9.4% |
| 2025 |
| 12/30 | 3,400 | 3,400 | 3,400 | 3,400 | -0.58% | 100 | 54億4680万 | +7.8% |
| 12/29 | 3,435 | 3,720 | 3,420 | 3,420 | +1.63% | 2,200 | 54億7884万 | +9.3% |
| 12/26 | 3,335 | 3,385 | 3,335 | 3,365 | +0.75% | 700 | 53億9073万 | +8.44% |
| 12/25 | 3,305 | 3,910 | 3,305 | 3,340 | +1.06% | 11,100 | 53億5068万 | +8.48% |
| 12/24 | 3,260 | 3,305 | 3,260 | 3,305 | 0% | 400 | 52億9461万 | +8.11% |
| 12/23 | 3,250 | 3,305 | 3,215 | 3,305 | +3.93% | 900 | 52億9461万 | +8.72% |
| 12/22 | 3,290 | 3,295 | 3,170 | 3,180 | -1.24% | 1,400 | 50億9436万 | +5.05% |
| 12/19 | 3,215 | 3,225 | 3,170 | 3,220 | -0.62% | 1,400 | 51億5844万 | +6.73% |
| 12/18 | 3,215 | 3,250 | 3,185 | 3,240 | 0% | 1,500 | 51億9048万 | +7.93% |
| 12/17 | 3,240 | 3,240 | 3,240 | 3,240 | 0% | 400 | 51億9048万 | +8.51% |
| 12/16 | 3,190 | 3,260 | 3,190 | 3,240 | +0.31% | 800 | 51億9048万 | +9.35% |
| 12/15 | 3,300 | 3,300 | 3,160 | 3,230 | -2.27% | 2,500 | 51億7446万 | +9.9% |
| 12/12 | 3,305 | 3,305 | 3,220 | 3,305 | 0% | 2,000 | 52億9461万 | +13.3% |
| 12/11 | 3,680 | 3,680 | 3,280 | 3,305 | -10.68% | 11,000 | 52億9461万 | +14.28% |
| 12/10 | 3,210 | 3,700 | 3,210 | 3,700 | +23.33% | 17,800 | 59億2740万 | +29.01% |
| 12/09 | 2,965 | 3,000 | 2,965 | 3,000 | +1.35% | 900 | 48億600万 | +6.04% |
| 12/08 | 2,960 | 2,960 | 2,960 | 2,960 | 0% | 100 | 47億4192万 | +5.04% |
| 12/05 | 2,960 | 2,960 | 2,960 | 2,960 | 0% | 100 | 47億4192万 | +5.38% |
| 12/03 | 2,960 | 2,960 | 2,960 | 2,960 | +0.17% | 100 | 47億4192万 | +5.68% |
| 11/28 | 2,955 | 2,955 | 2,955 | 2,955 | +1.51% | 200 | 47億3391万 | +5.84% |
| 11/27 | 2,925 | 2,930 | 2,908 | 2,911 | +1.25% | 700 | 46億6342万 | +4.56% |
| 11/26 | 2,875 | 2,875 | 2,875 | 2,875 | +1.59% | 100 | 46億575万 | +3.57% |
| 11/25 | 2,827 | 2,830 | 2,827 | 2,830 | +0.89% | 600 | 45億3366万 | +2.17% |
| 11/21 | 2,805 | 2,805 | 2,805 | 2,805 | 0% | 100 | 44億9361万 | +1.45% |
| 11/20 | 2,800 | 2,805 | 2,777 | 2,805 | +0.86% | 1,900 | 44億9361万 | +1.59% |
| 11/19 | 2,781 | 2,781 | 2,781 | 2,781 | +0.98% | 100 | 44億5516万 | +0.91% |
| 11/18 | 2,754 | 2,754 | 2,754 | 2,754 | -0.43% | 200 | 44億1190万 | +0.07% |
| 11/17 | 2,765 | 2,766 | 2,765 | 2,766 | -0.72% | 300 | 44億3113万 | +0.62% |
| 11/14 | 2,825 | 2,825 | 2,786 | 2,786 | -3.1% | 300 | 44億6317万 | +1.53% |
| 11/13 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 3,000 | 3,000 | 2,875 | 2,875 | -4.17% | 400 | 46億575万 | +4.97% |
| 11/12 | 2,866 | 3,000 | 2,842 | 3,000 | +2.88% | 800 | 48億600万 | +9.57% |
| 11/11 | 2,844 | 3,000 | 2,844 | 2,916 | +2.53% | 1,600 | 46億7143万 | +6.62% |
| 11/10 | 2,844 | 2,844 | 2,794 | 2,844 | 0% | 600 | 45億5608万 | +3.87% |
| 11/07 | 2,730 | 2,900 | 2,730 | 2,844 | +6.12% | 3,000 | 45億5608万 | +3.68% |
| 11/06 | 2,630 | 2,680 | 2,626 | 2,680 | +1.9% | 1,300 | 42億9336万 | -2.4% |
| 11/04 | 2,639 | 2,639 | 2,630 | 2,630 | -2.16% | 200 | 42億1326万 | -4.47% |
| 10/31 | 2,700 | 2,700 | 2,688 | 2,688 | +0.67% | 400 | 43億617万 | -2.82% |
| 10/30 | 2,700 | 2,700 | 2,670 | 2,670 | -1.11% | 400 | 42億7734万 | -3.99% |
| 10/29 | （IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ |
| 10/29 | 2,770 | 2,770 | 2,700 | 2,700 | -1.1% | 1,400 | 43億2540万 | -3.47% |
| 10/28 | 2,745 | 2,750 | 2,730 | 2,730 | -0.04% | 700 | 43億7346万 | -2.74% |
| 10/27 | 2,730 | 2,731 | 2,730 | 2,731 | +0.11% | 200 | 43億7506万 | -2.95% |
| 10/24 | 2,870 | 2,870 | 2,728 | 2,728 | -1.16% | 900 | 43億7025万 | -3.37% |
| 10/22 | 2,760 | 2,760 | 2,730 | 2,760 | +0.58% | 700 | 44億2152万 | -2.4% |
| 10/20 | 2,744 | 2,744 | 2,744 | 2,744 | +0.26% | 500 | 43億9588万 | -3.04% |
| 10/17 | 2,736 | 2,738 | 2,736 | 2,737 | +0.26% | 300 | 43億8467万 | -3.39% |
| 10/15 | 2,715 | 2,730 | 2,715 | 2,730 | +0.29% | 300 | 43億7346万 | -3.77% |
| 10/14 | 2,711 | 2,722 | 2,711 | 2,722 | +0.41% | 300 | 43億6064万 | -4.19% |
| 10/10 | 2,680 | 2,711 | 2,677 | 2,711 | +0.93% | 800 | 43億4302万 | -4.91% |
| 10/09 | 2,686 | 2,686 | 2,686 | 2,686 | +0.04% | 100 | 43億297万 | -6.02% |
| 10/08 | 2,685 | 2,685 | 2,685 | 2,685 | 0% | 100 | 43億137万 | -6.22% |
| 10/07 | 2,664 | 2,685 | 2,664 | 2,685 | +0.6% | 1,100 | 43億137万 | -6.35% |
| 10/06 | 2,660 | 2,680 | 2,630 | 2,669 | +0.34% | 1,700 | 42億7573万 | -7.07% |
| 10/02 | 2,660 | 2,700 | 2,660 | 2,660 | +0.57% | 300 | 42億6132万 | -7.51% |
| 10/01 | 2,849 | 2,849 | 2,645 | 2,645 | -7% | 800 | 42億3729万 | -8.16% |
| 09/30 | 2,844 | 2,844 | 2,844 | 2,844 | -3.4% | 100 | 45億5608万 | -1.49% |
| 09/26 | （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%） |
| 09/26 | 2,994 | 2,994 | 2,944 | 2,944 | -1.64% | 300 | 47億1628万 | +2.08% |
| 09/25 | 3,020 | 3,020 | 2,900 | 2,993 | +0.77% | 1,100 | 47億9478万 | +4.07% |
| 09/24 | 2,925 | 2,971 | 2,925 | 2,970 | +2.41% | 700 | 47億5794万 | +3.7% |
| 09/22 | 2,852 | 2,900 | 2,852 | 2,900 | +1.01% | 1,200 | 46億4580万 | +1.72% |
| 09/19 | 2,897 | 2,898 | 2,866 | 2,871 | -2.58% | 700 | 45億9934万 | +1.06% |
| 09/18 | 3,005 | 3,005 | 2,943 | 2,947 | -3.69% | 1,300 | 47億2109万 | +3.95% |
| 09/17 | 3,060 | 3,060 | 3,060 | 3,060 | -0.49% | 200 | 49億212万 | +8.43% |
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。
