| 2026 |
| 07/10 | 9,000 | 9,000 | 8,990 | 8,990 | 0% | 66,700 | 1973億9882万 | +5.52% |
| 07/09 | 8,990 | 9,000 | 8,980 | 8,990 | +0.11% | 110,100 | 1973億9882万 | +6.62% |
| 07/08 | 8,980 | 8,990 | 8,980 | 8,980 | 0% | 101,700 | 1971億7924万 | +7.75% |
| 07/07 | （5%ルール）野村證券（1.42%）野村アセットマネジメント（1.2%）ノムラインターナショナルピーエルシー(NOMURA IN…（3.96%） |
| 07/07 | 8,980 | 8,990 | 8,980 | 8,980 | 0% | 43,500 | 1971億7924万 | +8.93% |
| 07/06 | 8,980 | 8,990 | 8,980 | 8,980 | 0% | 48,100 | 1971億7924万 | +10.09% |
| 07/03 | 8,990 | 8,990 | 8,980 | 8,980 | 0% | 67,900 | 1971億7924万 | +11.22% |
| 07/02 | 8,980 | 8,990 | 8,980 | 8,980 | 0% | 124,800 | 1971億7924万 | +12.49% |
| 07/01 | （5%ルール）ニューバーガー・バーマン（0%）NEUBERGER BERMAN TAIWAN(SITE)LIMITED（0.12%） |
| 07/01 | 8,990 | 8,990 | 8,980 | 8,980 | 0% | 43,300 | 1971億7924万 | +13.76% |
| 06/30 | 8,990 | 8,990 | 8,980 | 8,980 | 0% | 45,700 | 1971億7924万 | +15.16% |
| 06/29 | 8,990 | 8,990 | 8,970 | 8,980 | 0% | 115,700 | 1971億7924万 | +16.43% |
| 06/26 | 8,980 | 8,990 | 8,980 | 8,980 | 0% | 105,200 | 1971億7924万 | +18.05% |
| 06/25 | 8,990 | 8,990 | 8,980 | 8,980 | 0% | 62,000 | 1971億7924万 | +19.77% |
| 06/24 | 8,980 | 9,000 | 8,970 | 8,980 | 0% | 271,000 | 1971億7924万 | +21.75% |
| 06/23 | 8,980 | 8,980 | 8,970 | 8,980 | +0.11% | 151,900 | 1971億7924万 | +23.84% |
| 06/22 | 8,980 | 8,980 | 8,970 | 8,970 | -0.11% | 129,400 | 1969億5967万 | +26.3% |
| 06/19 | （5%ルール）UH Partners 3（4.68%）UH Partners 2（7.19%）光通信（6.77%） |
| 06/19 | 8,980 | 8,980 | 8,970 | 8,980 | 0% | 132,700 | 1971億7924万 | +29.15% |
| 06/18 | （5%ルール）岡靖子（32.73%）OMインベストメント（5.19%） |
| 06/18 | 8,980 | 8,980 | 8,970 | 8,980 | +0.11% | 129,500 | 1971億7924万 | +31.96% |
| 06/17 | （IR情報）16:00 2026年10月期第2四半期決算説明資料 |
| 06/17 | 8,970 | 8,980 | 8,970 | 8,970 | -0.11% | 797,600 | 1969億5967万 | +34.79% |
| 06/16 | 8,970 | 8,990 | 8,960 | 8,980 | +13.24% | 2,471,200 | 1971億7924万 | +38.03% |
| 06/15 | 7,930 | 7,930 | 7,930 | 7,930 | +14.43% | 4,800 | 1741億2376万 | +24.71% |
| 06/12 | （IR情報）19:30 Ursa 4株式会社による株式会社ジェイ・エス・ビー(証券コード:3480)の株券等に対する公開買付けの開始に関するお知らせ |
| 06/12 | （IR情報）19:30 Ursa 4株式会社による当社株券等に対する公開買付けに関する意見表明のお知らせ |
| 06/12 | （IR情報）19:30 2026年10月期の期末配当予想の修正(無配)に関するお知らせ |
| 06/12 | （IR情報）19:30 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 06/12 | 6,900 | 6,990 | 6,810 | 6,930 | -1% | 132,300 | 1521億6616万 | +10.67% |
| 06/11 | 6,900 | 7,020 | 6,870 | 7,000 | +2.04% | 83,600 | 1537億320万 | +12.87% |
| 06/10 | 6,860 | 6,920 | 6,770 | 6,860 | -0.15% | 109,700 | 1506億2913万 | +11.74% |
| 06/09 | 6,850 | 6,930 | 6,760 | 6,870 | +1.18% | 96,400 | 1508億4871万 | +13.05% |
| 06/08 | 6,690 | 6,860 | 6,650 | 6,790 | 0% | 76,700 | 1490億9210万 | +13.02% |
| 06/05 | 6,630 | 6,930 | 6,630 | 6,790 | +3.98% | 87,000 | 1490億9210万 | +14.31% |
| 06/04 | 6,700 | 6,740 | 6,430 | 6,530 | -3.12% | 78,800 | 1433億8312万 | +11.21% |
| 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）UH Partners 2（7.19%）光通信（6.7%）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% |
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。
