| 2026 |
| 03/06 | 794 | 841 | 778 | 829 | +5.34% | 1,139,900 | 811億5644万 | +23.92% |
| 03/05 | 770 | 803 | 763 | 787 | +4.1% | 843,200 | 770億4478万 | +18.7% |
| 03/04 | 744 | 770 | 727 | 756 | +2.72% | 1,259,900 | 740億998万 | +14.72% |
| 03/03 | 717 | 750 | 713 | 736 | +3.37% | 879,800 | 720億5204万 | +12.02% |
| 03/02 | （5%ルール）光通信（6.78%）UH Partners 2（7.02%）UH Partners 3（7.1%）エスアイエル（7.04%）エヌオーアイ（7.07%） |
| 03/02 | 698 | 714 | 693 | 712 | -0.84% | 694,500 | 697億252万 | +8.37% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 841,142株（0.85%）-0.13% |
| 02/27 | 715 | 726 | 684 | 718 | +0.84% | 740,200 | 702億8990万 | +9.45% |
| 02/26 | 690 | 724 | 680 | 712 | +4.71% | 903,900 | 697億252万 | +8.54% |
| 02/25 | 667 | 685 | 645 | 680 | +3.34% | 979,300 | 665億6982万 | +3.66% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 969,142株（0.98%）-0.03% |
| 02/24 | 650 | 672 | 641 | 658 | -3.24% | 2,209,100 | 644億1609万 | -0.15% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 998,442株（1.01%）+0.02% |
| 02/20 | （5%ルール）光通信（6.78%）UH Partners 2（7.02%）UH Partners 3（7.1%）エスアイエル（7.04%）エヌオーアイ（5.9%） |
| 02/20 | （IR情報）13:00 剰余金の配当に関するお知らせ |
| 02/20 | 657 | 686 | 652 | 680 | +3.19% | 1,119,900 | 665億6982万 | +2.72% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 977,042株（0.99%）-0.01% |
| 02/19 | 650 | 665 | 643 | 659 | +2.81% | 1,032,900 | 645億1399万 | -0.9% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 979,942株（1%）+0.01% |
| 02/18 | 608 | 647 | 606 | 641 | +5.25% | 819,900 | 627億5184万 | -4.04% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 969,842株（0.99%）-0.04% |
| 02/17 | 610 | 612 | 600 | 609 | -0.33% | 609,100 | 596億1915万 | -9.38% |
| 02/16 | 610 | 616 | 588 | 611 | -3.02% | 1,262,300 | 598億1494万 | -9.88% |
| 02/13 | 690 | 698 | 612 | 630 | -0.79% | 1,928,700 | 616億7498万 | -7.76% |
| 02/12 | （IR情報）15:30 2025年12月期決算短信〔IFRS〕(連結) |
| 02/12 | （IR情報）15:30 データブック2025 |
| 02/12 | （IR情報）15:30 2025年12月期決算説明会資料 |
| 02/12 | （IR情報）15:30 株式給付信託の一部改定に関するお知らせ |
| 02/12 | （IR情報）15:30 2025年12月期期末配当予想の修正(増配)に関するお知らせ |
| 02/12 | 626 | 638 | 598 | 635 | +1.76% | 1,115,500 | 621億6446万 | -7.7% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,013,542株（1.03%）+0.12% |
| 02/10 | 608 | 631 | 606 | 624 | +4.17% | 385,000 | 610億8760万 | -9.83% |
| 02/09 | 602 | 607 | 593 | 599 | +1.18% | 497,700 | 586億4018万 | -14.06% |
| 02/06 | （5%ルール）光通信（6.78%）UH Partners 2（7.02%）UH Partners 3（7.1%）エスアイエル（7.04%）エヌオーアイ（4.65%） |
| 02/06 | 594 | 595 | 572 | 592 | -3.27% | 550,400 | 579億5490万 | -15.67% |
| 02/05 | 611 | 619 | 605 | 612 | +1.16% | 380,000 | 599億1284万 | -13.56% |
| 02/04 | 637 | 642 | 605 | 605 | -7.77% | 616,500 | 592億2756万 | -15.15% |
| 02/03 | 659 | 665 | 651 | 656 | +1.23% | 238,300 | 642億2030万 | -8.76% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 896,942株（0.91%）+0.1% |
| 02/02 | 662 | 664 | 644 | 648 | -1.82% | 288,600 | 634億3712万 | -10.25% |
| 01/30 | 671 | 671 | 659 | 660 | -1.64% | 303,500 | 646億1188万 | -8.97% |
| 01/29 | 673 | 679 | 661 | 671 | -1.03% | 244,900 | 656億8875万 | -7.7% |
| 01/28 | 695 | 700 | 678 | 678 | -2.87% | 246,700 | 663億7403万 | -7.12% |
| 01/27 | 708 | 710 | 696 | 698 | -1.41% | 235,800 | 683億3196万 | -4.64% |
| 01/26 | 703 | 718 | 700 | 708 | -1.39% | 220,100 | 693億1093万 | -3.41% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 802,542株（0.81%）+0.11% |
| 01/23 | 722 | 728 | 715 | 718 | +1.13% | 199,700 | 702億8990万 | -2.05% |
| 01/22 | 708 | 714 | 701 | 710 | +1.14% | 207,600 | 695億672万 | -3.27% |
| 01/21 | 718 | 724 | 698 | 702 | -3.31% | 398,900 | 687億2355万 | -4.36% |
| 01/20 | 738 | 741 | 726 | 726 | -2.16% | 141,900 | 710億7307万 | -1.22% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 686,542株（0.7%）+0.04% |
| 01/19 | 744 | 747 | 740 | 742 | +0.27% | 168,600 | 726億3942万 | +0.95% |
| 01/16 | 739 | 745 | 729 | 740 | -0.54% | 139,600 | 724億4363万 | +0.82% |
| 01/15 | 735 | 746 | 734 | 744 | +0.81% | 103,100 | 728億3521万 | +1.36% |
| 01/14 | 743 | 749 | 734 | 738 | -0.67% | 175,100 | 722億4783万 | +0.68% |
| 01/13 | 760 | 760 | 743 | 743 | -0.67% | 151,000 | 727億3732万 | +1.5% |
| 01/09 | 750 | 756 | 743 | 748 | +0.13% | 144,000 | 732億2680万 | +2.33% |
| 01/08 | 753 | 755 | 741 | 747 | -0.8% | 176,300 | 731億2890万 | +2.33% |
| 01/07 | 744 | 757 | 741 | 753 | +0.4% | 150,600 | 737億1629万 | +3.15% |
| 01/06 | 740 | 752 | 736 | 750 | +2.6% | 213,200 | 734億2260万 | +2.88% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 654,742株（0.66%）-0.05% |
| 01/05 | （IR情報）13:00 執行役員人事に関するお知らせ |
| 01/05 | 741 | 743 | 725 | 731 | -1.08% | 197,700 | 715億6256万 | +0.27% |
| 2025 |
| 12/30 | 743 | 749 | 737 | 739 | -0.27% | 144,500 | 723億4573万 | +1.37% |
| 12/29 | 734 | 741 | 727 | 741 | +0.68% | 128,600 | 725億4152万 | +1.79% |
| 12/26 | 746 | 746 | 732 | 736 | -0.67% | 195,700 | 720億5204万 | +0.96% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 697,233株（0.71%）+0.06% |
| 12/25 | 735 | 742 | 729 | 741 | +1.79% | 229,200 | 725億4152万 | +1.79% |
| 12/24 | 730 | 735 | 725 | 728 | -0.27% | 260,600 | 712億6887万 | +0.14% |
| 12/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 642,633株（0.65%）+0.11% |
| 12/23 | 725 | 735 | 724 | 730 | +1.39% | 151,800 | 714億6466万 | +0.69% |
| 12/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（4.82%） |
| 12/22 | 743 | 743 | 716 | 720 | -2.57% | 243,900 | 704億8569万 | -0.69% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 531,133株（0.54%）再IN |
| 12/19 | （5%ルール）光通信（6.78%）UH Partners 2（7.02%）UH Partners 3（7.1%）エスアイエル（7.04%）エヌオーアイ（3.74%） |
| 12/19 | 733 | 740 | 731 | 739 | +0.96% | 237,200 | 723億4573万 | +1.93% |
| 12/18 | 714 | 735 | 712 | 732 | +2.81% | 272,400 | 716億6045万 | +0.97% |
| 12/17 | 720 | 720 | 702 | 712 | -1.11% | 168,900 | 697億252万 | -1.93% |
| 12/16 | 725 | 734 | 720 | 720 | -1.91% | 262,300 | 704億8569万 | -0.96% |
| 12/15 | 724 | 734 | 723 | 734 | +1.66% | 160,400 | 718億5625万 | +0.96% |
| 12/12 | 723 | 729 | 719 | 722 | +0.7% | 154,600 | 706億8148万 | -0.69% |
| 12/11 | 721 | 725 | 713 | 717 | -0.42% | 157,200 | 701億9200万 | -1.38% |
| 12/10 | 729 | 731 | 716 | 720 | -1.23% | 342,900 | 704億8569万 | -0.96% |
| 12/09 | 728 | 732 | 726 | 729 | +0.28% | 199,300 | 713億6676万 | +0.14% |
| 12/08 | 726 | 733 | 723 | 727 | +1.11% | 166,600 | 711億7097万 | -0.14% |
| 12/05 | 721 | 723 | 714 | 719 | -1.51% | 287,700 | 703億8779万 | -1.24% |
| 12/04 | 721 | 734 | 717 | 730 | +1.96% | 193,300 | 714億6466万 | +0.27% |
| 12/03 | 733 | 733 | 716 | 716 | -1.51% | 240,500 | 700億9410万 | -1.65% |
| 12/02 | 730 | 736 | 725 | 727 | +0.14% | 183,100 | 711億7097万 | -0.41% |
| 12/01 | （5%ルール）光通信（6.78%）UH Partners 2（7.02%）UH Partners 3（7.1%）エスアイエル（7.04%）エヌオーアイ（3.43%） |
| 12/01 | 746 | 750 | 726 | 726 | -3.2% | 214,400 | 710億7307万 | -0.55% |
| 11/28 | 739 | 750 | 737 | 750 | +2.04% | 146,600 | 734億2260万 | +2.6% |
| 11/27 | 730 | 738 | 730 | 735 | +0.27% | 89,600 | 719億5414万 | +0.55% |
| 11/26 | 728 | 737 | 722 | 733 | +1.95% | 154,800 | 717億5835万 | +0.14% |
| 11/25 | 755 | 755 | 714 | 719 | -4.64% | 328,800 | 703億8779万 | -1.78% |
| 11/21 | 729 | 754 | 715 | 754 | +5.45% | 514,400 | 738億1418万 | +3.01% |
| 11/20 | 728 | 734 | 715 | 715 | -0.42% | 324,200 | 699億9621万 | -2.19% |
| 11/19 | 696 | 726 | 696 | 718 | +3.61% | 305,300 | 702億8990万 | -1.91% |
| 11/18 | 710 | 717 | 693 | 693 | -2.94% | 368,800 | 678億4248万 | -5.2% |
| 11/17 | 717 | 720 | 705 | 714 | -0.42% | 325,800 | 698億9831万 | -2.46% |
| 11/14 | 736 | 746 | 717 | 717 | -4.53% | 563,000 | 701億9200万 | -2.18% |
| 11/13 | 774 | 779 | 749 | 751 | +0.94% | 498,300 | 735億2049万 | +2.32% |
| 11/12 | （IR情報）15:30 データブック2025 |
| 11/12 | （IR情報）15:30 2025年12月期第3四半期決算説明会資料 |
| 11/12 | （IR情報）15:30 連結業績予想の修正に関するお知らせ |
| 11/12 | （IR情報）15:30 2025年12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/12 | 740 | 749 | 733 | 744 | +0.54% | 277,200 | 728億3521万 | +1.5% |
| 11/11 | 739 | 740 | 727 | 740 | +1.09% | 165,000 | 724億4363万 | +0.95% |
| 11/10 | （5%ルール）光通信（6.78%）UH Partners 2（7.02%）UH Partners 3（7.1%）エスアイエル（7.04%）エヌオーアイ（2.4%） |
| 11/10 | 733 | 734 | 723 | 732 | +0.83% | 163,800 | 716億6045万 | 0% |
| 11/07 | 726 | 729 | 717 | 726 | 0% | 121,400 | 710億7307万 | -0.68% |
| 11/06 | 729 | 734 | 723 | 726 | +0.41% | 194,300 | 710億7307万 | -0.68% |
| 11/05 | 735 | 737 | 712 | 723 | -1.23% | 236,800 | 707億7938万 | -1.09% |
| 11/04 | 731 | 742 | 730 | 732 | -1.35% | 160,400 | 716億6045万 | 0% |
| 10/31 | 727 | 748 | 723 | 742 | +3.2% | 216,500 | 726億3942万 | +1.23% |
| 10/30 | 719 | 725 | 715 | 719 | +0.14% | 198,400 | 703億8779万 | -1.91% |
| 10/29 | 730 | 730 | 708 | 718 | -2.31% | 208,300 | 702億8990万 | -2.31% |
| 10/28 | 747 | 748 | 733 | 735 | -2.39% | 170,000 | 719億5414万 | -0.14% |
| 10/27 | 744 | 753 | 741 | 753 | +1.76% | 102,700 | 737億1629万 | +2.17% |
| 10/24 | （5%ルール）光通信（6.78%）UH Partners 2（7.02%）UH Partners 3（7.1%）エスアイエル（7.04%）エヌオーアイ（2.02%） |
| 10/24 | 755 | 755 | 738 | 740 | -1.2% | 126,400 | 724億4363万 | +0.54% |
| 10/23 | 750 | 751 | 743 | 749 | -0.27% | 133,800 | 733億2470万 | +1.77% |
| 10/22 | 748 | 753 | 742 | 751 | +0.67% | 148,100 | 735億2049万 | +2.32% |
| 10/21 | 737 | 747 | 731 | 746 | +1.5% | 170,400 | 730億3101万 | +1.77% |
| 10/20 | 729 | 736 | 724 | 735 | +2.51% | 132,400 | 719億5414万 | +0.41% |
| 10/17 | 737 | 738 | 717 | 717 | -3.5% | 161,800 | 701億9200万 | -1.92% |
| 10/16 | 735 | 749 | 735 | 743 | +2.06% | 242,900 | 727億3732万 | +1.5% |
| 10/15 | 715 | 730 | 709 | 728 | +3.7% | 189,500 | 712億6887万 | -0.41% |
| 10/14 | 715 | 721 | 700 | 702 | -2.5% | 228,000 | 687億2355万 | -3.84% |
| 10/10 | 720 | 725 | 719 | 720 | -1.5% | 155,100 | 704億8569万 | -1.64% |
| 10/09 | 731 | 740 | 725 | 731 | -0.95% | 224,400 | 715億6256万 | -0.27% |
| 10/08 | 736 | 746 | 735 | 738 | +0.14% | 134,200 | 722億4783万 | +0.68% |
| 10/07 | 734 | 752 | 734 | 737 | +0.41% | 230,000 | 721億4994万 | +0.41% |
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。
