| 2026 |
| 03/06 | 1,274 | 1,276 | 1,270 | 1,271 | -0.39% | 900 | 44億4850万 | -4.79% |
| 03/05 | 1,290 | 1,290 | 1,252 | 1,276 | +3.74% | 1,200 | 44億6600万 | -4.71% |
| 03/04 | 1,261 | 1,261 | 1,210 | 1,230 | -2.61% | 5,700 | 43億500万 | -8.41% |
| 03/03 | 1,292 | 1,304 | 1,263 | 1,263 | -2.55% | 4,300 | 44億2050万 | -6.38% |
| 03/02 | 1,302 | 1,307 | 1,290 | 1,296 | 0% | 2,900 | 45億3600万 | -4.21% |
| 02/27 | 1,300 | 1,330 | 1,296 | 1,296 | -0.31% | 3,300 | 45億3600万 | -4.35% |
| 02/26 | 1,300 | 1,332 | 1,295 | 1,300 | -0.31% | 4,500 | 45億5000万 | -4.13% |
| 02/25 | 1,305 | 1,305 | 1,285 | 1,304 | -0.31% | 2,800 | 45億6400万 | -3.91% |
| 02/24 | 1,322 | 1,322 | 1,299 | 1,308 | -1.65% | 3,200 | 45億7800万 | -3.68% |
| 02/20 | 1,322 | 1,340 | 1,322 | 1,330 | -0.15% | 700 | 46億5500万 | -2.13% |
| 02/19 | 1,336 | 1,358 | 1,332 | 1,332 | -0.3% | 1,100 | 46億6200万 | -1.99% |
| 02/18 | 1,336 | 1,336 | 1,336 | 1,336 | -1.62% | 600 | 46億7600万 | -1.62% |
| 02/17 | 1,332 | 1,362 | 1,332 | 1,358 | +1.34% | 1,000 | 47億5300万 | +0.07% |
| 02/16 | 1,357 | 1,357 | 1,332 | 1,340 | -2.47% | 3,200 | 46億9000万 | -1.11% |
| 02/13 | 1,404 | 1,404 | 1,348 | 1,374 | -2.9% | 2,500 | 48億900万 | +1.48% |
| 02/12 | 1,390 | 1,416 | 1,370 | 1,415 | +1.8% | 1,000 | 49億5250万 | +4.74% |
| 02/10 | 1,356 | 1,403 | 1,356 | 1,390 | +2.51% | 800 | 48億6500万 | +3.19% |
| 02/09 | 1,403 | 1,425 | 1,354 | 1,356 | -2.45% | 3,800 | 47億4600万 | +0.97% |
| 02/06 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,352 | 1,440 | 1,352 | 1,390 | +1.53% | 9,200 | 48億6500万 | +3.73% |
| 02/05 | 1,358 | 1,386 | 1,353 | 1,369 | -1.08% | 2,900 | 47億9150万 | +2.39% |
| 02/04 | 1,383 | 1,384 | 1,365 | 1,384 | 0% | 700 | 48億4400万 | +3.83% |
| 02/03 | 1,385 | 1,385 | 1,384 | 1,384 | +1.39% | 1,600 | 48億4400万 | +4.14% |
| 02/02 | 1,367 | 1,367 | 1,365 | 1,365 | -0.36% | 400 | 47億7750万 | +3.1% |
| 01/30 | 1,351 | 1,370 | 1,346 | 1,370 | +1.78% | 600 | 47億9500万 | +3.63% |
| 01/29 | 1,345 | 1,346 | 1,345 | 1,346 | -0.59% | 300 | 47億1100万 | +2.2% |
| 01/28 | 1,370 | 1,370 | 1,354 | 1,354 | -1.88% | 200 | 47億3900万 | +3.12% |
| 01/27 | （IR情報）13:00 プロジェクト運営力育成サービスの提供開始について |
| 01/27 | 1,388 | 1,388 | 1,380 | 1,380 | -0.07% | 1,100 | 48億3000万 | +5.5% |
| 01/26 | 1,392 | 1,392 | 1,380 | 1,381 | +0.73% | 2,100 | 48億3350万 | +6.15% |
| 01/23 | 1,346 | 1,450 | 1,343 | 1,371 | +2.62% | 9,300 | 47億9850万 | +5.87% |
| 01/22 | 1,311 | 1,345 | 1,311 | 1,336 | +1.06% | 3,500 | 46億7600万 | +3.73% |
| 01/21 | 1,312 | 1,327 | 1,311 | 1,322 | -0.45% | 1,400 | 46億2700万 | +3.04% |
| 01/20 | 1,319 | 1,330 | 1,311 | 1,328 | -0.08% | 2,300 | 46億4800万 | +3.83% |
| 01/19 | 1,331 | 1,331 | 1,329 | 1,329 | -0.08% | 1,800 | 46億5150万 | +4.24% |
| 01/16 | 1,314 | 1,330 | 1,314 | 1,330 | +0.3% | 3,200 | 46億5500万 | +4.64% |
| 01/15 | 1,310 | 1,328 | 1,310 | 1,326 | +1.22% | 1,200 | 46億4100万 | +4.66% |
| 01/14 | 1,310 | 1,310 | 1,299 | 1,310 | 0% | 3,100 | 45億8500万 | +3.72% |
| 01/13 | 1,310 | 1,310 | 1,301 | 1,310 | 0% | 3,100 | 45億8500万 | +3.97% |
| 01/09 | 1,300 | 1,310 | 1,300 | 1,310 | 0% | 3,900 | 45億8500万 | +4.13% |
| 01/08 | 1,312 | 1,313 | 1,280 | 1,310 | -0.15% | 4,400 | 45億8500万 | +4.3% |
| 01/07 | 1,297 | 1,348 | 1,297 | 1,312 | +0.38% | 3,400 | 45億9200万 | +4.63% |
| 01/06 | 1,317 | 1,335 | 1,287 | 1,307 | +1.24% | 3,100 | 45億7450万 | +4.39% |
| 01/05 | 1,286 | 1,305 | 1,286 | 1,291 | +0.08% | 1,400 | 45億1850万 | +3.2% |
| 2025 |
| 12/30 | 1,296 | 1,303 | 1,290 | 1,290 | -1.15% | 1,200 | 45億1500万 | +3.2% |
| 12/29 | 1,290 | 1,334 | 1,287 | 1,305 | +1.95% | 5,800 | 45億6750万 | +4.48% |
| 12/26 | 1,276 | 1,280 | 1,272 | 1,280 | +0.31% | 1,400 | 44億8000万 | +2.65% |
| 12/25 | 1,287 | 1,287 | 1,276 | 1,276 | +0.31% | 800 | 44億6600万 | +2.41% |
| 12/24 | 1,285 | 1,285 | 1,272 | 1,272 | -1.55% | 1,200 | 44億5200万 | +2.25% |
| 12/23 | （5%ルール）光通信（7.31%）UH Partners 2（7.33%）UH Partners 3（0.92%）UH5（0.37%） |
| 12/23 | 1,254 | 1,292 | 1,254 | 1,292 | +2.22% | 4,900 | 45億2200万 | +3.94% |
| 12/22 | 1,248 | 1,270 | 1,243 | 1,264 | +1.94% | 17,900 | 44億2400万 | +1.85% |
| 12/19 | 1,227 | 1,240 | 1,226 | 1,240 | +1.22% | 1,300 | 43億4000万 | -0.08% |
| 12/18 | 1,223 | 1,236 | 1,223 | 1,225 | +0.49% | 1,700 | 42億8750万 | -1.37% |
| 12/17 | 1,216 | 1,221 | 1,211 | 1,219 | +0.25% | 4,500 | 42億6650万 | -1.93% |
| 12/16 | 1,211 | 1,216 | 1,206 | 1,216 | +0.41% | 3,500 | 42億5600万 | -2.33% |
| 12/15 | 1,212 | 1,220 | 1,211 | 1,211 | -0.08% | 2,300 | 42億3850万 | -2.96% |
| 12/12 | 1,218 | 1,224 | 1,212 | 1,212 | -0.33% | 2,100 | 42億4200万 | -3.19% |
| 12/11 | 1,221 | 1,225 | 1,216 | 1,216 | -0.57% | 2,400 | 42億5600万 | -3.03% |
| 12/10 | 1,228 | 1,228 | 1,218 | 1,223 | -0.33% | 2,500 | 42億8050万 | -2.63% |
| 12/09 | 1,221 | 1,227 | 1,215 | 1,227 | -0.08% | 3,800 | 42億9450万 | -2.46% |
| 12/08 | 1,234 | 1,234 | 1,221 | 1,228 | -0.41% | 900 | 42億9800万 | -2.46% |
| 12/05 | 1,232 | 1,233 | 1,230 | 1,233 | -0.24% | 500 | 43億1550万 | -2.14% |
| 12/04 | 1,250 | 1,250 | 1,232 | 1,236 | -1.98% | 3,500 | 43億2600万 | -1.9% |
| 12/03 | 1,239 | 1,261 | 1,239 | 1,261 | +0.48% | 500 | 44億1350万 | 0% |
| 12/02 | 1,250 | 1,264 | 1,235 | 1,255 | +0.4% | 2,100 | 43億9250万 | -0.63% |
| 12/01 | 1,268 | 1,273 | 1,250 | 1,250 | -1.81% | 1,200 | 43億7500万 | -1.11% |
| 11/28 | 1,265 | 1,278 | 1,250 | 1,273 | +0.08% | 2,300 | 44億5550万 | +0.63% |
| 11/27 | 1,274 | 1,275 | 1,252 | 1,272 | +0.39% | 2,200 | 44億5200万 | +0.55% |
| 11/26 | （IR情報）16:00 人権方針の策定に関するお知らせ |
| 11/26 | 1,279 | 1,279 | 1,249 | 1,267 | -0.16% | 1,300 | 44億3450万 | +0.16% |
| 11/25 | 1,272 | 1,272 | 1,269 | 1,269 | +0.95% | 700 | 44億4150万 | +0.24% |
| 11/21 | 1,223 | 1,257 | 1,223 | 1,257 | +0.96% | 1,300 | 43億9950万 | -0.71% |
| 11/20 | 1,255 | 1,270 | 1,210 | 1,245 | -0.32% | 3,200 | 43億5750万 | -1.74% |
| 11/19 | 1,240 | 1,286 | 1,240 | 1,249 | +0.64% | 21,900 | 43億7150万 | -1.42% |
| 11/18 | 1,243 | 1,243 | 1,241 | 1,241 | -0.16% | 300 | 43億4350万 | -2.13% |
| 11/17 | 1,244 | 1,264 | 1,240 | 1,243 | -0.4% | 700 | 43億5050万 | -2.13% |
| 11/14 | 1,258 | 1,284 | 1,248 | 1,248 | -2.88% | 1,700 | 43億6800万 | -1.81% |
| 11/13 | （IR情報）13:00 川崎市が発行する「グリーンボンド」への投資について |
| 11/13 | 1,245 | 1,285 | 1,245 | 1,285 | +3.21% | 13,400 | 44億9750万 | +0.94% |
| 11/12 | 1,250 | 1,273 | 1,243 | 1,245 | -2.28% | 2,000 | 43億5750万 | -2.28% |
| 11/11 | 1,258 | 1,288 | 1,253 | 1,274 | -0.08% | 2,900 | 44億5900万 | -0.16% |
| 11/10 | 1,340 | 1,340 | 1,275 | 1,275 | -2.82% | 3,200 | 44億6250万 | -0.16% |
| 11/07 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,295 | 1,350 | 1,274 | 1,312 | +2.98% | 7,700 | 45億9200万 | +2.66% |
| 11/06 | 1,275 | 1,275 | 1,250 | 1,274 | +1.51% | 600 | 44億5900万 | -0.39% |
| 11/05 | 1,255 | 1,255 | 1,255 | 1,255 | -2.33% | 400 | 43億9250万 | -1.95% |
| 11/04 | 1,243 | 1,286 | 1,243 | 1,285 | +3.3% | 19,600 | 44億9750万 | +0.08% |
| 10/31 | 1,246 | 1,275 | 1,243 | 1,244 | +0.16% | 1,200 | 43億5400万 | -3.27% |
| 10/30 | 1,285 | 1,285 | 1,223 | 1,242 | -0.08% | 8,800 | 43億4700万 | -3.72% |
| 10/29 | 1,268 | 1,281 | 1,243 | 1,243 | -2.28% | 2,700 | 43億5050万 | -3.87% |
| 10/28 | 1,278 | 1,281 | 1,272 | 1,272 | -1.47% | 1,300 | 44億5200万 | -1.93% |
| 10/27 | 1,300 | 1,300 | 1,270 | 1,291 | +1.1% | 900 | 45億1850万 | -0.62% |
| 10/24 | 1,294 | 1,298 | 1,275 | 1,277 | -0.62% | 1,900 | 44億6950万 | -1.69% |
| 10/23 | 1,270 | 1,292 | 1,270 | 1,285 | +1.42% | 1,300 | 44億9750万 | -1.23% |
| 10/22 | 1,257 | 1,291 | 1,257 | 1,267 | -0.71% | 1,000 | 44億3450万 | -2.69% |
| 10/21 | 1,270 | 1,285 | 1,270 | 1,276 | -1.85% | 700 | 44億6600万 | -2.15% |
| 10/20 | 1,291 | 1,300 | 1,281 | 1,300 | +3.09% | 1,400 | 45億5000万 | -0.38% |
| 10/17 | 1,257 | 1,261 | 1,231 | 1,261 | -2.02% | 400 | 44億1350万 | -3.45% |
| 10/15 | 1,285 | 1,300 | 1,285 | 1,287 | +3.54% | 18,400 | 45億450万 | -1.61% |
| 10/14 | 1,250 | 1,271 | 1,241 | 1,243 | -2.89% | 3,200 | 43億5050万 | -5.11% |
| 10/10 | 1,267 | 1,285 | 1,267 | 1,280 | 0% | 1,600 | 44億8000万 | -2.51% |
| 10/09 | 1,272 | 1,288 | 1,272 | 1,280 | 0% | 2,200 | 44億8000万 | -2.74% |
| 10/08 | 1,301 | 1,301 | 1,280 | 1,280 | -1.39% | 1,300 | 44億8000万 | -2.96% |
| 10/07 | 1,308 | 1,308 | 1,297 | 1,298 | -0.15% | 1,500 | 45億4300万 | -1.67% |
| 10/06 | 1,298 | 1,315 | 1,298 | 1,300 | +0.15% | 10,200 | 45億5000万 | -1.59% |
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。
