| 2026 |
| 06/03 | 6,810 | 6,860 | 6,640 | 6,740 | -1.03% | 61,200 | 1479億9422万 | +15.95% |
| 06/02 | 6,810 | 6,840 | 6,700 | 6,810 | -1.45% | 77,100 | 1495億3125万 | +18.5% |
| 06/01 | 6,640 | 7,090 | 6,630 | 6,910 | +3.13% | 126,000 | 1517億2701万 | +21.7% |
| 05/29 | （IR情報）16:00 海外子会社設立に関するお知らせ |
| 05/29 | 6,790 | 6,790 | 6,630 | 6,700 | -0.89% | 65,700 | 1471億1592万 | +19.47% |
| 05/28 | 6,560 | 6,790 | 6,510 | 6,760 | +3.05% | 70,600 | 1484億3337万 | +21.85% |
| 05/27 | 6,810 | 6,810 | 6,510 | 6,560 | -4.51% | 79,400 | 1440億4185万 | +19.62% |
| 05/26 | 6,300 | 6,870 | 6,260 | 6,870 | +8.7% | 134,800 | 1508億4871万 | +26.52% |
| 05/25 | 6,080 | 6,400 | 6,020 | 6,320 | +1.12% | 100,000 | 1387億7203万 | +17.82% |
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 102,151株（0.46%）-0.05%義務消失 |
| 05/22 | 5,940 | 6,300 | 5,850 | 6,250 | +5.22% | 143,400 | 1372億3500万 | +17.55% |
| 05/21 | 5,860 | 5,940 | 5,800 | 5,940 | +1.37% | 84,100 | 1304億2814万 | +12.54% |
| 05/20 | 5,620 | 5,890 | 5,580 | 5,860 | +11.41% | 152,600 | 1286億7153万 | +11.62% |
| 05/20 | （空売り報告）モルガン・スタンレーMUFG証券 113,451株（0.51%）再IN |
| 05/19 | 5,310 | 5,310 | 5,170 | 5,260 | +0.38% | 52,600 | 1154億9697万 | +0.59% |
| 05/19 | （空売り報告）モルガン・スタンレーMUFG証券 109,651株（0.49%）-0.01%義務消失 |
| 05/18 | 5,270 | 5,280 | 5,190 | 5,240 | -0.57% | 30,500 | 1150億5782万 | +0.31% |
| 05/18 | （空売り報告）モルガン・スタンレーMUFG証券 109,951株（0.5%）新規 |
| 05/15 | 5,290 | 5,290 | 5,180 | 5,270 | +0.76% | 33,500 | 1157億1655万 | +1.04% |
| 05/14 | （IR情報）15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 05/14 | 5,250 | 5,310 | 5,210 | 5,230 | -0.38% | 21,000 | 1148億3824万 | +0.38% |
| 05/13 | 5,340 | 5,340 | 5,220 | 5,250 | -1.13% | 37,600 | 1152億7740万 | +0.96% |
| 05/12 | 5,500 | 5,500 | 5,300 | 5,310 | -3.45% | 42,000 | 1165億9485万 | +2.21% |
| 05/11 | 5,440 | 5,500 | 5,390 | 5,500 | +1.29% | 41,100 | 1207億6680万 | +5.99% |
| 05/08 | 5,420 | 5,450 | 5,300 | 5,430 | 0% | 60,600 | 1192億2976万 | +5.07% |
| 05/07 | 5,360 | 5,470 | 5,200 | 5,430 | +2.45% | 60,600 | 1192億2976万 | +5.62% |
| 05/01 | 5,130 | 5,380 | 5,130 | 5,300 | +2.91% | 63,400 | 1163億7528万 | +3.64% |
| 04/30 | 5,070 | 5,160 | 5,050 | 5,150 | +1.18% | 56,000 | 1130億8164万 | +1.22% |
| 04/28 | 5,110 | 5,140 | 5,030 | 5,090 | 0% | 46,800 | 1117億6418万 | +0.47% |
| 04/27 | 5,060 | 5,120 | 5,020 | 5,090 | +0.59% | 47,400 | 1117億6418万 | +1.33% |
| 04/24 | 5,060 | 5,100 | 5,000 | 5,060 | -0.59% | 46,300 | 1111億545万 | +2.2% |
| 04/23 | 5,070 | 5,110 | 5,040 | 5,090 | +0.2% | 35,300 | 1117億6418万 | +4.22% |
| 04/22 | 5,120 | 5,170 | 5,060 | 5,080 | -1.74% | 39,300 | 1115億4460万 | +5.46% |
| 04/21 | 5,210 | 5,220 | 5,140 | 5,170 | -0.39% | 33,500 | 1135億2079万 | +8.87% |
| 04/20 | 5,150 | 5,210 | 5,110 | 5,190 | +0.78% | 47,500 | 1139億5994万 | +10.97% |
| 04/17 | 5,210 | 5,260 | 5,100 | 5,150 | -1.15% | 39,900 | 1130億8164万 | +11.83% |
| 04/16 | 5,240 | 5,250 | 5,160 | 5,210 | -0.57% | 47,800 | 1143億9909万 | +14.86% |
| 04/15 | 5,140 | 5,260 | 5,140 | 5,240 | +2.14% | 44,300 | 1150億5782万 | +17.3% |
| 04/14 | 5,220 | 5,300 | 5,090 | 5,130 | -2.66% | 44,100 | 1126億4248万 | +16.64% |
| 04/13 | 5,170 | 5,320 | 5,170 | 5,270 | +0.19% | 41,900 | 1157億1655万 | +21.65% |
| 04/10 | 5,370 | 5,410 | 5,230 | 5,260 | -1.13% | 60,000 | 1154億9697万 | +23.42% |
| 04/09 | 5,160 | 5,360 | 5,160 | 5,320 | +3.5% | 79,100 | 1168億1443万 | +26.91% |
| 04/08 | 5,140 | 5,160 | 5,060 | 5,140 | +1.78% | 65,700 | 1128億6206万 | +24.94% |
| 04/07 | 5,110 | 5,160 | 5,000 | 5,050 | -1.17% | 62,500 | 1108億8588万 | +24.78% |
| 04/06 | 4,960 | 5,190 | 4,960 | 5,110 | +2.71% | 120,000 | 1122億333万 | +28.26% |
| 04/03 | 5,170 | 5,170 | 4,785 | 4,975 | -2.83% | 112,100 | 1092億3906万 | +26.91% |
| 04/02 | 5,170 | 5,220 | 5,110 | 5,120 | -0.97% | 96,600 | 1124億2291万 | +32.68% |
| 04/01 | 5,050 | 5,200 | 5,020 | 5,170 | +3.71% | 128,100 | 1135億2079万 | +36.38% |
| 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）光通信（6.7%）UH Partners 2（7.19%）UH Partners 3（4.48%） |
| 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）NEUBERGER BERMAN TAIWAN(SITE)LIMITED（0.22%）ニューバーガー・バーマン（7.24%） |
| 01/05 | 3,535 | 3,590 | 3,445 | 3,465 | -2.94% | 22,900 | 760億7061万 | -1.79% |
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。
