| 2026 |
| 03/31 | 4,715 | 5,060 | 4,710 | 4,985 | +4.95% | 162,000 | 1094億5863万 | +34.04% |
| 03/30 | 4,715 | 4,775 | 4,615 | 4,750 | -0.11% | 141,900 | 1042億9860万 | +29.92% |
| 03/27 | 4,640 | 4,770 | 4,550 | 4,755 | +2.26% | 185,800 | 1044億838万 | +31.97% |
| 03/26 | 4,580 | 4,830 | 4,580 | 4,650 | +1.09% | 281,600 | 1021億284万 | +30.99% |
| 03/25 | 4,215 | 4,705 | 4,195 | 4,600 | +14.86% | 744,700 | 1010億496万 | +31.43% |
| 03/24 | 4,005 | 4,005 | 4,005 | 4,005 | +21.18% | 39,700 | 879億4018万 | +16.09% |
| 03/23 | 3,325 | 3,395 | 3,265 | 3,305 | -1.93% | 42,000 | 725億6986万 | -3.56% |
| 03/19 | （5%ルール）UH Partners 3（4.48%）光通信（6.7%）UH Partners 2（7.19%） |
| 03/19 | 3,370 | 3,430 | 3,360 | 3,370 | -1.75% | 42,200 | 739億9711万 | -1.84% |
| 03/18 | 3,380 | 3,445 | 3,360 | 3,430 | +1.48% | 26,700 | 753億1456万 | -0.12% |
| 03/17 | 3,330 | 3,415 | 3,325 | 3,380 | +0.9% | 33,400 | 742億1668万 | -1.54% |
| 03/16 | 3,395 | 3,400 | 3,310 | 3,350 | -1.76% | 48,400 | 735億5796万 | -2.36% |
| 03/13 | （IR情報）15:30 2026年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/13 | 3,415 | 3,490 | 3,395 | 3,410 | -0.29% | 48,000 | 748億7541万 | -0.55% |
| 03/12 | 3,470 | 3,470 | 3,400 | 3,420 | -1.72% | 45,800 | 750億9499万 | -0.12% |
| 03/11 | 3,475 | 3,520 | 3,475 | 3,480 | -0.71% | 27,400 | 764億1244万 | +1.81% |
| 03/10 | 3,535 | 3,535 | 3,465 | 3,505 | +0.43% | 30,800 | 769億6138万 | +2.85% |
| 03/09 | 3,390 | 3,505 | 3,390 | 3,490 | -0.57% | 36,600 | 766億3202万 | +2.71% |
| 03/06 | 3,440 | 3,510 | 3,440 | 3,510 | 0% | 22,400 | 770億7117万 | +3.63% |
| 03/05 | 3,415 | 3,520 | 3,415 | 3,510 | +3.54% | 31,400 | 770億7117万 | +4.03% |
| 03/04 | 3,420 | 3,440 | 3,340 | 3,390 | -2.02% | 47,000 | 744億3626万 | +0.83% |
| 03/03 | 3,480 | 3,490 | 3,415 | 3,460 | -0.43% | 30,900 | 759億7329万 | +3.13% |
| 03/02 | 3,445 | 3,490 | 3,440 | 3,475 | -0.71% | 24,700 | 763億266万 | +3.86% |
| 02/27 | 3,470 | 3,520 | 3,450 | 3,500 | +1.3% | 36,500 | 768億5160万 | +4.85% |
| 02/26 | 3,415 | 3,510 | 3,400 | 3,455 | +1.32% | 51,100 | 758億6350万 | +3.78% |
| 02/25 | 3,375 | 3,435 | 3,375 | 3,410 | +0.89% | 29,600 | 748億7541万 | +2.65% |
| 02/24 | 3,360 | 3,410 | 3,335 | 3,380 | -0.59% | 43,900 | 742億1668万 | +1.93% |
| 02/20 | 3,430 | 3,440 | 3,400 | 3,400 | -0.87% | 20,900 | 746億5584万 | +2.6% |
| 02/19 | 3,415 | 3,445 | 3,375 | 3,430 | +0.15% | 18,800 | 753億1456万 | +3.56% |
| 02/18 | 3,390 | 3,445 | 3,360 | 3,425 | +0.74% | 19,300 | 752億478万 | +3.54% |
| 02/17 | 3,370 | 3,440 | 3,360 | 3,400 | +0.89% | 34,900 | 746億5584万 | +2.81% |
| 02/16 | 3,425 | 3,440 | 3,370 | 3,370 | -1.61% | 31,400 | 739億9711万 | +1.84% |
| 02/13 | 3,450 | 3,480 | 3,385 | 3,425 | -0.72% | 29,300 | 752億478万 | +3.41% |
| 02/12 | 3,370 | 3,475 | 3,370 | 3,450 | +1.92% | 38,300 | 757億5372万 | +4.14% |
| 02/10 | 3,405 | 3,425 | 3,365 | 3,385 | -0.59% | 34,400 | 743億2647万 | +2.2% |
| 02/09 | 3,400 | 3,430 | 3,350 | 3,405 | +2.25% | 39,900 | 747億6562万 | +2.71% |
| 02/06 | 3,315 | 3,360 | 3,275 | 3,330 | +0.45% | 33,900 | 731億1880万 | +0.24% |
| 02/05 | 3,290 | 3,380 | 3,290 | 3,315 | +0.91% | 35,000 | 727億8944万 | -0.51% |
| 02/04 | 3,225 | 3,310 | 3,225 | 3,285 | +0.92% | 27,700 | 721億3071万 | -1.68% |
| 02/03 | 3,250 | 3,290 | 3,245 | 3,255 | +0.15% | 28,700 | 714億7198万 | -2.92% |
| 02/02 | 3,235 | 3,310 | 3,230 | 3,250 | +0.46% | 43,400 | 713億6220万 | -3.42% |
| 01/30 | 3,210 | 3,265 | 3,205 | 3,235 | +0.62% | 30,300 | 710億3283万 | -4.2% |
| 01/29 | 3,190 | 3,245 | 3,145 | 3,215 | +0.47% | 37,200 | 705億9368万 | -5.13% |
| 01/28 | 3,180 | 3,225 | 3,150 | 3,200 | -0.16% | 28,400 | 702億6432万 | -5.99% |
| 01/27 | 3,230 | 3,255 | 3,180 | 3,205 | 0% | 29,700 | 703億7410万 | -6.23% |
| 01/26 | 3,210 | 3,225 | 3,145 | 3,205 | -1.23% | 75,700 | 703億7410万 | -6.56% |
| 01/23 | 3,270 | 3,300 | 3,200 | 3,245 | -1.22% | 59,200 | 712億5241万 | -5.72% |
| 01/22 | 3,270 | 3,315 | 3,270 | 3,285 | +0.46% | 27,500 | 721億3071万 | -4.84% |
| 01/21 | 3,250 | 3,290 | 3,225 | 3,270 | -0.46% | 41,300 | 717億8958万 | -5.52% |
| 01/20 | 3,255 | 3,315 | 3,240 | 3,285 | +1.08% | 66,600 | 721億1889万 | -5.28% |
| 01/19 | 3,300 | 3,300 | 3,230 | 3,250 | -2.55% | 63,300 | 713億5050万 | -6.45% |
| 01/16 | 3,300 | 3,350 | 3,295 | 3,335 | 0% | 39,800 | 732億1659万 | -4.19% |
| 01/15 | 3,305 | 3,355 | 3,270 | 3,335 | -0.3% | 39,800 | 732億1659万 | -4.33% |
| 01/14 | 3,365 | 3,420 | 3,320 | 3,345 | -1.62% | 41,900 | 734億3613万 | -4.13% |
| 01/13 | 3,440 | 3,450 | 3,385 | 3,400 | -1.16% | 26,400 | 746億4360万 | -2.77% |
| 01/09 | 3,425 | 3,460 | 3,425 | 3,440 | -0.15% | 17,400 | 755億2176万 | -1.71% |
| 01/08 | 3,440 | 3,470 | 3,395 | 3,445 | 0% | 19,600 | 756億3153万 | -1.66% |
| 01/07 | 3,470 | 3,485 | 3,400 | 3,445 | +0.15% | 18,200 | 756億3153万 | -1.77% |
| 01/06 | 3,450 | 3,485 | 3,390 | 3,440 | -0.72% | 29,200 | 755億2176万 | -2.19% |
| 01/05 | （5%ルール）ニューバーガー・バーマン（7.24%）NEUBERGER BERMAN TAIWAN(SITE)LIMITED（0.22%） |
| 01/05 | 3,535 | 3,590 | 3,445 | 3,465 | -2.94% | 22,900 | 760億7061万 | -1.79% |
| 2025 |
| 12/30 | 3,570 | 3,620 | 3,555 | 3,570 | 0% | 15,700 | 783億7578万 | +0.88% |
| 12/29 | 3,615 | 3,615 | 3,535 | 3,570 | +0.28% | 22,600 | 783億7578万 | +0.76% |
| 12/26 | （IR情報）15:30 再発防止策の進捗状況に関するお知らせ(最終報告) |
| 12/26 | 3,600 | 3,615 | 3,540 | 3,560 | -0.42% | 15,300 | 781億5624万 | +0.31% |
| 12/25 | 3,550 | 3,615 | 3,530 | 3,575 | +0.7% | 13,900 | 784億8555万 | +0.65% |
| 12/24 | 3,550 | 3,585 | 3,540 | 3,550 | -0.14% | 15,400 | 779億3670万 | -0.11% |
| 12/23 | 3,530 | 3,565 | 3,530 | 3,555 | +0.71% | 13,100 | 780億4647万 | -0.06% |
| 12/22 | 3,570 | 3,580 | 3,525 | 3,530 | -1.67% | 21,500 | 774億9762万 | -0.9% |
| 12/19 | 3,550 | 3,595 | 3,550 | 3,590 | +0.7% | 23,200 | 788億1486万 | +0.62% |
| 12/18 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 12/18 | 3,500 | 3,620 | 3,475 | 3,565 | +1.86% | 23,800 | 782億6601万 | -0.22% |
| 12/17 | （IR情報）16:00 2025年10月期決算説明会(資料) |
| 12/17 | 3,495 | 3,540 | 3,485 | 3,500 | +0.14% | 17,200 | 768億3900万 | -2.13% |
| 12/16 | 3,490 | 3,570 | 3,490 | 3,495 | +0.14% | 24,500 | 767億2923万 | -2.35% |
| 12/15 | 3,445 | 3,520 | 3,390 | 3,490 | -0.71% | 46,400 | 766億1946万 | -2.6% |
| 12/12 | （IR情報）15:30 通期業績予想と実績値との差異に関するお知らせ |
| 12/12 | （IR情報）15:30 2025年10月期決算短信〔日本基準〕(連結) |
| 12/12 | 3,510 | 3,515 | 3,460 | 3,515 | +2.18% | 28,400 | 771億6831万 | -1.98% |
| 12/11 | 3,435 | 3,465 | 3,380 | 3,440 | +0.15% | 36,900 | 755億2176万 | -4.12% |
| 12/10 | 3,420 | 3,510 | 3,420 | 3,435 | +0.15% | 31,800 | 754億1199万 | -4.48% |
| 12/09 | 3,435 | 3,455 | 3,415 | 3,430 | -0.87% | 18,800 | 753億222万 | -4.8% |
| 12/08 | 3,460 | 3,460 | 3,420 | 3,460 | +1.02% | 27,500 | 759億6084万 | -4.21% |
| 12/05 | 3,495 | 3,495 | 3,425 | 3,425 | -2.84% | 22,800 | 751億9245万 | -5.33% |
| 12/04 | 3,480 | 3,560 | 3,480 | 3,525 | +1.15% | 22,400 | 773億8785万 | -3.05% |
| 12/03 | 3,500 | 3,535 | 3,475 | 3,485 | -0.85% | 19,400 | 765億969万 | -4.52% |
| 12/02 | 3,535 | 3,590 | 3,495 | 3,515 | -0.57% | 15,900 | 771億6831万 | -4.25% |
| 12/01 | 3,665 | 3,670 | 3,525 | 3,535 | -4.72% | 18,900 | 776億739万 | -4.23% |
| 11/28 | 3,705 | 3,740 | 3,685 | 3,710 | -0.13% | 14,100 | 814億4934万 | -0.05% |
| 11/27 | 3,740 | 3,755 | 3,700 | 3,715 | -0.67% | 13,800 | 815億5911万 | -0.27% |
| 11/26 | 3,665 | 3,740 | 3,665 | 3,740 | +2.05% | 18,700 | 821億796万 | +0.08% |
| 11/25 | 3,700 | 3,735 | 3,630 | 3,665 | -1.35% | 35,400 | 804億6141万 | -2.21% |
| 11/21 | 3,640 | 3,720 | 3,640 | 3,715 | +2.06% | 15,900 | 815億5911万 | -1.28% |
| 11/20 | 3,615 | 3,660 | 3,610 | 3,640 | +0.41% | 9,300 | 798億9436万 | -3.5% |
| 11/19 | 3,615 | 3,670 | 3,610 | 3,625 | +0.28% | 17,100 | 795億6512万 | -4.2% |
| 11/18 | 3,700 | 3,700 | 3,570 | 3,615 | -2.3% | 16,500 | 793億4563万 | -4.74% |
| 11/17 | 3,680 | 3,715 | 3,630 | 3,700 | +0.54% | 15,200 | 812億1130万 | -2.76% |
| 11/14 | 3,730 | 3,745 | 3,680 | 3,680 | -0.94% | 14,600 | 807億7232万 | -3.59% |
| 11/13 | 3,640 | 3,725 | 3,640 | 3,715 | +2.06% | 11,000 | 815億4053万 | -3% |
| 11/12 | 3,590 | 3,675 | 3,590 | 3,640 | +1.82% | 15,000 | 798億9436万 | -5.31% |
| 11/11 | 3,580 | 3,585 | 3,540 | 3,575 | -0.14% | 27,000 | 784億6767万 | -7.38% |
| 11/10 | 3,595 | 3,615 | 3,560 | 3,580 | +0.14% | 26,700 | 785億7742万 | -7.59% |
| 11/07 | 3,525 | 3,600 | 3,525 | 3,575 | +0.7% | 28,300 | 784億6767万 | -7.96% |
| 11/06 | 3,590 | 3,615 | 3,535 | 3,550 | -2.47% | 23,000 | 779億1895万 | -8.95% |
| 11/05 | 3,575 | 3,650 | 3,540 | 3,640 | +0.41% | 36,100 | 798億9436万 | -7.17% |
| 11/04 | （IR情報）15:30 学生マンション「ユニエトワール南草津」譲渡完了に関するお知らせ |
| 11/04 | 3,625 | 3,670 | 3,600 | 3,625 | -0.55% | 28,300 | 795億6512万 | -8.04% |
| 10/31 | 3,685 | 3,705 | 3,630 | 3,645 | +0.69% | 26,500 | 800億410万 | -8% |
| 10/30 | 3,775 | 3,810 | 3,600 | 3,620 | -6.46% | 89,700 | 794億5538万 | -9.02% |
| 10/27 | （IR情報）15:30 社外取締役の辞任に関するお知らせ |
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。
