| 2025 |
| 06/13 | 5,050 | 5,050 | 4,830 | 4,830 | -4.36% | 2,700 | 197億5470万 | -4.07% |
| 06/12 | 5,070 | 5,080 | 5,050 | 5,050 | -0.39% | 400 | 206億5450万 | +0.36% |
| 06/11 | 5,100 | 5,100 | 5,070 | 5,070 | +0.6% | 500 | 207億3630万 | +1.04% |
| 06/10 | 5,060 | 5,060 | 5,000 | 5,040 | -0.4% | 1,100 | 206億1360万 | +0.6% |
| 06/09 | 5,050 | 5,080 | 5,010 | 5,060 | +0.2% | 2,600 | 206億9540万 | +1.06% |
| 06/06 | 5,150 | 5,170 | 4,925 | 5,050 | -1.56% | 3,100 | 206億5450万 | +1.02% |
| 06/05 | 5,090 | 5,230 | 5,090 | 5,130 | +0.79% | 1,900 | 209億8170万 | +2.76% |
| 06/04 | 4,970 | 5,090 | 4,875 | 5,090 | +3.56% | 2,900 | 208億1810万 | +2.27% |
| 06/03 | 4,950 | 4,950 | 4,915 | 4,915 | -0.71% | 700 | 201億235万 | -0.95% |
| 06/02 | 5,040 | 5,040 | 4,950 | 4,950 | -1.59% | 3,000 | 202億4550万 | -0.04% |
| 05/30 | 5,050 | 5,060 | 5,030 | 5,030 | -1.95% | 700 | 205億7270万 | +1.8% |
| 05/29 | 5,150 | 5,150 | 5,130 | 5,130 | -1.35% | 500 | 209億8170万 | +4.16% |
| 05/28 | 5,030 | 5,200 | 5,030 | 5,200 | +1.36% | 2,000 | 212億6800万 | +6.06% |
| 05/27 | 5,100 | 5,150 | 5,040 | 5,130 | +0.59% | 2,500 | 209億8170万 | +5.12% |
| 05/26 | 5,160 | 5,180 | 5,100 | 5,100 | -2.11% | 2,100 | 208億5900万 | +4.96% |
| 05/23 | 5,170 | 5,250 | 5,170 | 5,210 | +0.97% | 5,500 | 213億890万 | +7.67% |
| 05/22 | 5,080 | 5,160 | 5,080 | 5,160 | +1.57% | 2,600 | 211億440万 | +7.1% |
| 05/21 | 5,100 | 5,100 | 5,080 | 5,080 | 0% | 300 | 207億7720万 | +5.77% |
| 05/20 | 5,120 | 5,120 | 5,080 | 5,080 | -0.59% | 4,100 | 207億7720万 | +6.17% |
| 05/19 | 5,080 | 5,150 | 5,030 | 5,110 | +0.59% | 8,700 | 208億9990万 | +7.15% |
| 05/16 | 4,990 | 5,140 | 4,990 | 5,080 | +1.8% | 4,800 | 207億7720万 | +7.01% |
| 05/15 | 4,925 | 4,990 | 4,890 | 4,990 | +1.32% | 5,700 | 204億910万 | +5.43% |
| 05/14 | 4,830 | 4,990 | 4,815 | 4,925 | +2.07% | 12,400 | 201億4325万 | +4.65% |
| 05/13 | 4,695 | 4,840 | 4,680 | 4,825 | +4.1% | 10,700 | 197億3425万 | +2.77% |
| 05/12 | 4,765 | 4,800 | 4,635 | 4,635 | -2.42% | 12,100 | 189億5715万 | -1.3% |
| 05/09 | 4,890 | 4,890 | 4,730 | 4,750 | +0.85% | 6,300 | 194億2750万 | +0.72% |
| 05/08 | （IR情報）15:40 2025年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/08 | 4,870 | 5,050 | 4,710 | 4,710 | -3.48% | 4,400 | 192億6390万 | -0.59% |
| 05/07 | （5%ルール）さくら損害保険（0.2%）光通信（5.55%）UH Partners 2（1.26%） |
| 05/07 | 4,915 | 4,975 | 4,800 | 4,880 | -1.31% | 5,400 | 199億5920万 | +2.41% |
| 05/02 | 4,840 | 4,945 | 4,840 | 4,945 | +1.44% | 1,300 | 202億2505万 | +3.09% |
| 05/01 | 4,895 | 4,915 | 4,815 | 4,875 | -0.1% | 1,700 | 199億3875万 | +0.95% |
| 04/30 | 4,735 | 4,930 | 4,735 | 4,880 | +3.06% | 3,800 | 199億5920万 | +0.56% |
| 04/28 | 4,785 | 4,785 | 4,700 | 4,735 | +0.42% | 4,200 | 193億6615万 | -2.79% |
| 04/25 | 4,685 | 4,815 | 4,630 | 4,715 | +0.86% | 8,100 | 192億8435万 | -3.72% |
| 04/24 | 4,650 | 4,810 | 4,630 | 4,675 | +0.21% | 4,300 | 191億2075万 | -4.86% |
| 04/23 | 4,630 | 4,665 | 4,630 | 4,665 | +0.76% | 400 | 190億7985万 | -5.39% |
| 04/22 | 4,610 | 4,630 | 4,590 | 4,630 | +0.87% | 700 | 189億3670万 | -6.46% |
| 04/21 | 4,525 | 4,630 | 4,525 | 4,590 | -0.86% | 1,800 | 187億7310万 | -7.55% |
| 04/18 | 4,630 | 4,630 | 4,605 | 4,630 | +0.54% | 600 | 189億3670万 | -7.1% |
| 04/17 | 4,590 | 4,650 | 4,575 | 4,605 | 0% | 5,100 | 188億3445万 | -7.9% |
| 04/16 | 4,570 | 4,690 | 4,510 | 4,605 | -1.6% | 2,900 | 188億3445万 | -8.18% |
| 04/15 | 4,800 | 4,800 | 4,680 | 4,680 | -2.3% | 1,700 | 191億4120万 | -6.96% |
| 04/14 | 4,690 | 4,790 | 4,690 | 4,790 | +3.68% | 1,200 | 195億9110万 | -5.04% |
| 04/11 | 4,480 | 4,620 | 4,480 | 4,620 | -1.49% | 800 | 188億9580万 | -8.53% |
| 04/10 | 4,700 | 4,700 | 4,600 | 4,690 | +3.08% | 1,400 | 191億8210万 | -7.44% |
| 04/09 | 4,600 | 4,600 | 4,340 | 4,550 | -4.01% | 5,400 | 186億950万 | -10.27% |
| 04/08 | 4,585 | 4,740 | 4,580 | 4,740 | +10.1% | 4,100 | 193億8660万 | -6.56% |
| 04/07 | 4,025 | 4,355 | 4,005 | 4,305 | -7.52% | 9,300 | 176億745万 | -15.07% |
| 04/04 | 4,850 | 4,920 | 4,545 | 4,655 | -4.02% | 4,700 | 190億3895万 | -8.28% |
| 04/03 | 5,000 | 5,130 | 4,850 | 4,850 | -5.46% | 8,900 | 198億3650万 | -4.3% |
| 04/02 | 5,030 | 5,200 | 5,030 | 5,130 | -3.39% | 4,300 | 209億8170万 | +1.54% |
| 04/01 | 5,440 | 5,440 | 5,310 | 5,310 | -1.3% | 700 | 217億1790万 | +5.67% |
| 03/31 | 5,670 | 5,670 | 5,380 | 5,380 | -5.11% | 1,900 | 220億420万 | +7.75% |
| 03/28 | 5,650 | 5,740 | 5,570 | 5,670 | -1.39% | 2,100 | 231億9030万 | +14.41% |
| 03/27 | 5,470 | 5,750 | 5,410 | 5,750 | +4.93% | 5,900 | 235億1750万 | +17.11% |
| 03/26 | 5,360 | 5,590 | 5,360 | 5,480 | +2.81% | 3,900 | 224億1320万 | +12.73% |
| 03/25 | 5,270 | 5,360 | 5,230 | 5,330 | -0.74% | 12,200 | 217億9970万 | +10.56% |
| 03/24 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（6.13%） |
| 03/24 | 5,050 | 5,380 | 5,000 | 5,370 | +4.27% | 5,800 | 219億6330万 | +12.25% |
| 03/21 | 5,170 | 5,170 | 5,070 | 5,150 | +1.18% | 400 | 210億6350万 | +8.54% |
| 03/19 | 5,140 | 5,140 | 5,070 | 5,090 | -0.97% | 1,400 | 208億1810万 | +8.02% |
| 03/18 | 5,020 | 5,140 | 5,020 | 5,140 | +2.39% | 2,800 | 210億2260万 | +9.88% |
| 03/17 | 5,040 | 5,070 | 5,000 | 5,020 | -0.79% | 2,300 | 205億3180万 | +8.17% |
| 03/14 | 5,040 | 5,060 | 5,000 | 5,060 | +0.8% | 900 | 206億9540万 | +9.59% |
| 03/13 | 5,020 | 5,020 | 5,010 | 5,020 | +0.5% | 700 | 205億3180万 | +9.42% |
| 03/12 | 4,950 | 4,995 | 4,940 | 4,995 | +0.2% | 700 | 204億2955万 | +9.56% |
| 03/11 | 4,995 | 4,995 | 4,925 | 4,985 | -0.5% | 2,200 | 203億8865万 | +10.07% |
| 03/10 | 4,935 | 5,010 | 4,910 | 5,010 | +0.6% | 800 | 204億9090万 | +11.33% |
| 03/07 | 4,950 | 5,040 | 4,880 | 4,980 | -0.6% | 3,800 | 203億6820万 | +11.36% |
| 03/06 | 4,765 | 5,050 | 4,765 | 5,010 | +4.48% | 7,100 | 204億9090万 | +12.74% |
| 03/05 | 4,540 | 4,800 | 4,540 | 4,795 | +4.24% | 6,900 | 196億1155万 | +8.61% |
| 03/04 | 4,610 | 4,620 | 4,540 | 4,600 | -0.86% | 6,700 | 188億1400万 | +4.69% |
| 03/03 | 4,445 | 4,670 | 4,440 | 4,640 | +4.27% | 3,200 | 189億7760万 | +5.91% |
| 02/28 | 4,475 | 4,540 | 4,450 | 4,450 | -1% | 4,900 | 182億50万 | +1.95% |
| 02/27 | 4,445 | 4,500 | 4,425 | 4,495 | +1.01% | 2,000 | 183億8455万 | +3.21% |
| 02/26 | 4,450 | 4,450 | 4,450 | 4,450 | +0.11% | 1,000 | 182億50万 | +2.46% |
| 02/25 | 4,365 | 4,445 | 4,365 | 4,445 | -1.33% | 1,900 | 181億8005万 | +2.58% |
| 02/21 | 4,405 | 4,510 | 4,400 | 4,505 | +0.78% | 1,600 | 184億2545万 | +4.19% |
| 02/20 | 4,510 | 4,525 | 4,470 | 4,470 | -0.89% | 2,200 | 182億8230万 | +3.66% |
| 02/19 | 4,530 | 4,530 | 4,460 | 4,510 | -0.11% | 800 | 184億4590万 | +4.88% |
| 02/18 | 4,485 | 4,540 | 4,485 | 4,515 | +0.67% | 4,500 | 184億6635万 | +5.29% |
| 02/17 | 4,415 | 4,485 | 4,415 | 4,485 | +1.59% | 1,400 | 183億4365万 | +4.91% |
| 02/14 | 4,380 | 4,455 | 4,380 | 4,415 | +0.8% | 2,100 | 180億5735万 | +3.57% |
| 02/13 | 4,340 | 4,385 | 4,295 | 4,380 | +0.92% | 2,800 | 179億1420万 | +3.01% |
| 02/12 | 4,215 | 4,340 | 4,215 | 4,340 | +2.36% | 4,800 | 177億5060万 | +2.24% |
| 02/10 | 4,200 | 4,270 | 4,195 | 4,240 | +0.95% | 4,100 | 173億4160万 | 0% |
| 02/07 | 4,355 | 4,445 | 4,190 | 4,200 | -4.98% | 5,100 | 171億7800万 | -0.97% |
| 02/06 | （IR情報）15:30 2025年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/06 | 4,350 | 4,500 | 4,350 | 4,420 | +1.49% | 5,300 | 180億7780万 | +4.17% |
| 02/05 | 4,290 | 4,355 | 4,280 | 4,355 | +1.52% | 4,600 | 178億1195万 | +2.78% |
| 02/04 | 4,250 | 4,290 | 4,200 | 4,290 | +1.06% | 2,800 | 175億4610万 | +1.32% |
| 02/03 | 4,290 | 4,290 | 4,225 | 4,245 | -0.47% | 1,100 | 173億6205万 | +0.28% |
| 01/31 | 4,290 | 4,290 | 4,265 | 4,265 | -0.58% | 800 | 174億4385万 | +0.76% |
| 01/30 | 4,360 | 4,360 | 4,280 | 4,290 | 0% | 1,000 | 175億4610万 | +1.35% |
| 01/29 | 4,300 | 4,300 | 4,285 | 4,290 | +0.12% | 900 | 175億4610万 | +1.44% |
| 01/28 | 4,280 | 4,305 | 4,260 | 4,285 | +0.59% | 1,300 | 175億2565万 | +1.42% |
| 01/27 | 4,295 | 4,295 | 4,225 | 4,260 | -0.81% | 8,200 | 174億2340万 | +0.92% |
| 01/24 | 4,290 | 4,295 | 4,225 | 4,295 | +1.78% | 10,200 | 175億6655万 | +1.8% |
| 01/23 | 4,275 | 4,365 | 4,220 | 4,220 | +0.24% | 5,700 | 172億5980万 | +0.09% |
| 01/22 | 4,220 | 4,255 | 4,200 | 4,210 | +0.24% | 2,900 | 172億1890万 | -0.12% |
| 01/21 | 4,200 | 4,245 | 4,195 | 4,200 | 0% | 2,500 | 171億7800万 | -0.33% |
| 01/20 | 4,225 | 4,225 | 4,185 | 4,200 | -0.12% | 1,400 | 171億7800万 | -0.36% |
| 01/17 | 4,155 | 4,225 | 4,155 | 4,205 | -0.47% | 400 | 171億9845万 | -0.24% |
