| 2026 |
| 03/06 | 678 | 684 | 676 | 677 | +0.15% | 4,000 | 46億8768万 | -2.31% |
| 03/05 | 679 | 691 | 675 | 676 | -0.29% | 7,100 | 46億8075万 | -2.73% |
| 03/04 | 683 | 684 | 672 | 678 | -1.17% | 11,500 | 46億9460万 | -2.59% |
| 03/03 | 686 | 692 | 685 | 686 | 0% | 7,400 | 47億5000万 | -1.58% |
| 03/02 | 689 | 693 | 686 | 686 | -0.58% | 4,700 | 47億5000万 | -1.72% |
| 02/27 | 690 | 690 | 685 | 690 | 0% | 3,500 | 47億7769万 | -1.29% |
| 02/26 | 692 | 692 | 687 | 690 | 0% | 2,300 | 47億7769万 | -1.43% |
| 02/25 | 681 | 690 | 681 | 690 | +0.88% | 1,800 | 47億7769万 | -1.43% |
| 02/24 | 690 | 695 | 680 | 684 | -0.58% | 7,300 | 47億3615万 | -2.29% |
| 02/20 | 689 | 689 | 680 | 688 | +0.88% | 2,200 | 47億6384万 | -1.71% |
| 02/19 | 681 | 682 | 679 | 682 | -0.87% | 1,200 | 47億2230万 | -2.57% |
| 02/18 | 680 | 690 | 680 | 688 | +0.29% | 5,600 | 47億6384万 | -1.71% |
| 02/17 | 674 | 686 | 674 | 686 | +1.78% | 6,600 | 47億5000万 | -2.14% |
| 02/16 | （5%ルール）光通信（7.48%）UH Partners 2（7.28%）UH Partners 3（7.34%）エスアイエル（1.85%） |
| 02/16 | 689 | 696 | 672 | 674 | -1.17% | 9,400 | 46億6691万 | -3.99% |
| 02/13 | （5%ルール）石井進也（26%） |
| 02/13 | 693 | 710 | 682 | 682 | -2.85% | 15,400 | 47億2230万 | -2.99% |
| 02/12 | （IR情報）12:00 2026年3月期第3四半期決算短信[日本基準](非連結) |
| 02/12 | 702 | 724 | 689 | 702 | +0.29% | 35,400 | 48億6078万 | -0.28% |
| 02/10 | 695 | 705 | 695 | 700 | +0.57% | 9,600 | 48億4694万 | -0.57% |
| 02/09 | 698 | 702 | 696 | 696 | +0.43% | 9,700 | 48億1924万 | -1.14% |
| 02/06 | 712 | 713 | 691 | 693 | -2.39% | 27,000 | 47億9847万 | -1.56% |
| 02/05 | 698 | 711 | 698 | 710 | +0.57% | 9,900 | 49億1618万 | +0.85% |
| 02/04 | 708 | 713 | 705 | 706 | +0.14% | 8,500 | 48億8848万 | +0.43% |
| 02/03 | 707 | 718 | 689 | 705 | -0.28% | 23,200 | 48億8156万 | +0.43% |
| 02/02 | 722 | 723 | 705 | 707 | -1.94% | 13,300 | 48億9540万 | +0.86% |
| 01/30 | 719 | 723 | 719 | 721 | -0.14% | 7,700 | 49億9234万 | +3% |
| 01/29 | 723 | 724 | 705 | 722 | +0.14% | 13,900 | 49億9927万 | +3.59% |
| 01/28 | 730 | 731 | 708 | 721 | +0.14% | 33,000 | 49億9234万 | +3.89% |
| 01/27 | 706 | 720 | 705 | 720 | +1.98% | 11,100 | 49億8542万 | +4.2% |
| 01/26 | 698 | 712 | 698 | 706 | -0.56% | 8,600 | 48億8848万 | +2.47% |
| 01/23 | 708 | 714 | 708 | 710 | 0% | 13,100 | 49億1618万 | +3.5% |
| 01/22 | 716 | 720 | 710 | 710 | -0.28% | 21,700 | 49億1618万 | +3.8% |
| 01/21 | 693 | 715 | 680 | 712 | +2.74% | 23,600 | 49億3003万 | +4.4% |
| 01/20 | 687 | 693 | 687 | 693 | +0.87% | 3,400 | 47億9847万 | +1.91% |
| 01/19 | 685 | 687 | 680 | 687 | +0.15% | 4,500 | 47億5692万 | +1.33% |
| 01/16 | 687 | 688 | 681 | 686 | -0.15% | 4,800 | 47億5000万 | +1.33% |
| 01/15 | 680 | 687 | 674 | 687 | +0.73% | 12,500 | 47億5692万 | +1.63% |
| 01/14 | 701 | 703 | 677 | 682 | -2.85% | 29,300 | 47億2230万 | +1.04% |
| 01/13 | 705 | 705 | 702 | 702 | -0.43% | 5,500 | 48億6078万 | +4.31% |
| 01/09 | 707 | 712 | 703 | 705 | -0.14% | 4,400 | 48億8156万 | +5.07% |
| 01/08 | 706 | 717 | 706 | 706 | -0.56% | 9,700 | 48億8848万 | +5.69% |
| 01/07 | 711 | 716 | 707 | 710 | -0.14% | 11,700 | 49億1618万 | +6.61% |
| 01/06 | 710 | 717 | 703 | 711 | +0.99% | 17,800 | 49億2310万 | +7.24% |
| 01/05 | 685 | 716 | 682 | 704 | +3.83% | 26,300 | 48億7463万 | +6.51% |
| 2025 |
| 12/30 | 687 | 687 | 678 | 678 | -1.31% | 6,300 | 46億9460万 | +3.04% |
| 12/29 | 690 | 699 | 684 | 687 | -0.43% | 15,500 | 47億5692万 | +4.57% |
| 12/26 | 681 | 692 | 681 | 690 | +0.15% | 14,900 | 47億7769万 | +5.34% |
| 12/25 | 683 | 695 | 678 | 689 | +1.03% | 11,800 | 47億7077万 | +5.51% |
| 12/24 | 676 | 682 | 676 | 682 | +1.79% | 12,500 | 47億2230万 | +4.76% |
| 12/23 | 663 | 675 | 658 | 670 | +2.29% | 24,000 | 46億3921万 | +3.24% |
| 12/22 | 657 | 657 | 647 | 655 | -0.15% | 25,900 | 45億3535万 | +1.08% |
| 12/19 | 646 | 657 | 646 | 656 | +1.55% | 5,500 | 45億4227万 | +1.55% |
| 12/18 | 643 | 650 | 643 | 646 | -0.46% | 3,400 | 44億7303万 | +0.16% |
| 12/17 | 649 | 653 | 648 | 649 | -0.61% | 4,100 | 44億9380万 | +0.78% |
| 12/16 | 655 | 655 | 653 | 653 | 0% | 1,800 | 45億2150万 | +1.56% |
| 12/15 | 655 | 655 | 647 | 653 | 0% | 2,900 | 45億2150万 | +1.87% |
| 12/12 | 655 | 657 | 653 | 653 | -0.31% | 2,500 | 45億2150万 | +2.03% |
| 12/11 | 658 | 660 | 643 | 655 | -0.91% | 6,300 | 45億3535万 | +2.66% |
| 12/10 | 661 | 661 | 653 | 661 | +0.46% | 6,700 | 45億7689万 | +3.93% |
| 12/09 | 652 | 660 | 652 | 658 | +0.46% | 4,900 | 45億5612万 | +3.79% |
| 12/08 | 649 | 655 | 649 | 655 | +0.31% | 3,600 | 45億3535万 | +3.48% |
| 12/05 | 647 | 653 | 642 | 653 | +1.4% | 5,500 | 45億2150万 | +3.49% |
| 12/04 | 647 | 650 | 644 | 644 | -0.46% | 2,200 | 44億5918万 | +2.22% |
| 12/03 | 644 | 647 | 643 | 647 | +0.62% | 2,700 | 44億7995万 | +2.86% |
| 12/02 | 645 | 650 | 642 | 643 | -0.16% | 4,100 | 44億5226万 | +2.39% |
| 12/01 | 645 | 645 | 640 | 644 | 0% | 3,300 | 44億5918万 | +2.71% |
| 11/28 | 651 | 657 | 642 | 644 | -0.62% | 11,700 | 44億5918万 | +3.04% |
| 11/27 | 649 | 649 | 643 | 648 | -0.15% | 1,400 | 44億8688万 | +3.85% |
| 11/26 | 647 | 650 | 643 | 649 | +0.46% | 4,100 | 44億9380万 | +4.17% |
| 11/25 | 632 | 647 | 632 | 646 | +2.22% | 15,800 | 44億7303万 | +4.03% |
| 11/21 | 630 | 632 | 624 | 632 | -0.47% | 4,000 | 43億7609万 | +1.94% |
| 11/20 | 638 | 639 | 634 | 635 | -0.16% | 6,500 | 43億9686万 | +2.58% |
| 11/19 | 636 | 637 | 630 | 636 | 0% | 5,900 | 44億379万 | +2.91% |
| 11/18 | 638 | 638 | 630 | 636 | -0.31% | 4,000 | 44億379万 | +3.25% |
| 11/17 | 627 | 641 | 627 | 638 | +1.92% | 18,800 | 44億1763万 | +3.74% |
| 11/14 | 627 | 628 | 622 | 626 | +0.97% | 3,700 | 43億3454万 | +1.95% |
| 11/13 | 621 | 628 | 620 | 620 | -1.43% | 9,500 | 42億9300万 | +1.14% |
| 11/12 | 634 | 634 | 620 | 629 | +1.45% | 11,600 | 43億5532万 | +2.61% |
| 11/11 | （IR情報）12:00 2026年3月期第2四半期(中間期)決算短信[日本基準](非連結) |
| 11/11 | （IR情報）12:00 2026年3月期第2四半期(中間期)決算補足説明資料 |
| 11/11 | 615 | 630 | 608 | 620 | +1.81% | 17,600 | 42億9300万 | +1.31% |
| 11/10 | 613 | 614 | 609 | 609 | -0.16% | 3,400 | 42億1683万 | -0.33% |
| 11/07 | 609 | 612 | 609 | 610 | -0.16% | 3,100 | 42億2376万 | -0.16% |
| 11/06 | 612 | 616 | 610 | 611 | 0% | 1,700 | 42億3068万 | 0% |
| 11/05 | 611 | 614 | 608 | 611 | -0.16% | 4,300 | 42億3068万 | 0% |
| 11/04 | 620 | 620 | 611 | 612 | -1.45% | 4,000 | 42億3761万 | +0.16% |
| 10/31 | 621 | 621 | 621 | 621 | +0.49% | 800 | 42億9992万 | +1.8% |
| 10/30 | 619 | 622 | 618 | 618 | +0.32% | 6,900 | 42億7915万 | +1.31% |
| 10/29 | 618 | 618 | 616 | 616 | -0.48% | 3,400 | 42億6530万 | +0.98% |
| 10/28 | 622 | 622 | 616 | 619 | -0.16% | 2,800 | 42億8607万 | +1.64% |
| 10/27 | 619 | 622 | 615 | 620 | +0.65% | 11,100 | 42億9300万 | +1.81% |
| 10/24 | 619 | 619 | 612 | 616 | +0.65% | 900 | 42億6530万 | +1.32% |
| 10/23 | 618 | 619 | 609 | 612 | -0.65% | 8,800 | 42億3761万 | +0.66% |
| 10/22 | 615 | 616 | 612 | 616 | +0.82% | 6,600 | 42億6530万 | +1.32% |
| 10/21 | 612 | 613 | 608 | 611 | +0.33% | 5,700 | 42億3068万 | +0.49% |
| 10/20 | 610 | 613 | 608 | 609 | 0% | 4,600 | 42億1683万 | +0.16% |
| 10/17 | 610 | 611 | 607 | 609 | -0.16% | 5,600 | 42億1683万 | +0.16% |
| 10/16 | 608 | 611 | 608 | 610 | +0.33% | 3,300 | 42億2376万 | +0.33% |
| 10/15 | 603 | 608 | 603 | 608 | +0.83% | 3,500 | 42億991万 | 0% |
| 10/14 | 602 | 604 | 602 | 603 | -0.5% | 2,900 | 41億7529万 | -0.82% |
| 10/10 | 606 | 609 | 605 | 606 | -0.16% | 7,800 | 41億9606万 | -0.33% |
| 10/09 | 607 | 609 | 606 | 607 | 0% | 4,800 | 42億298万 | -0.16% |
| 10/08 | 607 | 608 | 605 | 607 | +0.17% | 6,700 | 42億298万 | -0.16% |
| 10/07 | 607 | 609 | 606 | 606 | -0.33% | 13,400 | 41億9606万 | -0.33% |
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。
