| 2026 |
| 07/29 | 490 | 490 | 485 | 485 | +0.21% | 1,200 | 22億3627万 | +0.83% |
| 07/28 | 488 | 491 | 482 | 484 | +0.83% | 4,500 | 22億3166万 | +0.41% |
| 07/27 | 483 | 486 | 478 | 480 | -0.62% | 2,400 | 22億1322万 | -0.83% |
| 07/24 | 485 | 490 | 478 | 483 | -0.41% | 4,800 | 22億2705万 | -0.62% |
| 07/23 | 484 | 485 | 478 | 485 | +0.21% | 1,200 | 22億3627万 | -0.41% |
| 07/22 | 480 | 484 | 476 | 484 | +0.83% | 4,100 | 22億3166万 | -1.02% |
| 07/21 | 466 | 480 | 466 | 480 | +3.23% | 6,300 | 22億1322万 | -2.24% |
| 07/17 | 479 | 480 | 461 | 465 | -2.72% | 16,100 | 21億4405万 | -5.68% |
| 07/16 | 475 | 479 | 473 | 478 | 0% | 2,600 | 22億400万 | -3.63% |
| 07/15 | 482 | 483 | 476 | 478 | -0.83% | 3,300 | 22億400万 | -3.82% |
| 07/14 | 477 | 482 | 477 | 482 | +1.05% | 2,400 | 22億2244万 | -3.41% |
| 07/13 | 475 | 480 | 474 | 477 | +0.42% | 3,500 | 21億9938万 | -4.79% |
| 07/10 | 470 | 475 | 469 | 475 | +1.28% | 3,700 | 21億9016万 | -5.75% |
| 07/09 | 467 | 469 | 466 | 469 | +0.43% | 2,300 | 21億6250万 | -7.5% |
| 07/08 | 473 | 473 | 466 | 467 | -0.43% | 5,900 | 21億5328万 | -8.43% |
| 07/07 | 468 | 472 | 467 | 469 | +0.86% | 5,600 | 21億6250万 | -8.75% |
| 07/06 | 466 | 471 | 465 | 465 | +0.43% | 7,700 | 21億4405万 | -10.06% |
| 07/03 | 461 | 467 | 460 | 463 | +0.22% | 8,900 | 21億3483万 | -10.96% |
| 07/02 | （5%ルール）EPARK（1.36%）UH Partners 2（1.83%）光通信（7.46%）UH5（0.74%） |
| 07/02 | 465 | 468 | 458 | 462 | -0.65% | 17,100 | 21億3022万 | -11.66% |
| 07/01 | 470 | 474 | 460 | 465 | -1.06% | 21,600 | 21億4405万 | -11.43% |
| 06/30 | 474 | 477 | 461 | 470 | +3.07% | 31,900 | 21億6711万 | -10.82% |
| 06/29 | 479 | 489 | 456 | 456 | -17.09% | 91,900 | 21億256万 | -13.8% |
| 06/26 | 529 | 550 | 525 | 550 | +3.97% | 37,700 | 25億3598万 | +3.38% |
| 06/25 | 517 | 529 | 513 | 529 | +2.12% | 17,300 | 24億3915万 | -0.38% |
| 06/24 | 525 | 528 | 508 | 518 | -0.38% | 23,900 | 23億8843万 | -2.45% |
| 06/23 | 533 | 533 | 519 | 520 | -1.7% | 16,000 | 23億9765万 | -2.07% |
| 06/22 | 539 | 539 | 523 | 529 | +1.93% | 13,600 | 24億3915万 | -0.38% |
| 06/19 | 531 | 532 | 510 | 519 | -2.08% | 17,800 | 23億9304万 | -2.26% |
| 06/18 | 531 | 531 | 520 | 530 | -0.19% | 13,100 | 24億4376万 | -0.38% |
| 06/17 | 533 | 534 | 528 | 531 | -0.38% | 4,400 | 24億4837万 | 0% |
| 06/16 | 536 | 536 | 524 | 533 | +0.57% | 7,400 | 24億5759万 | +0.38% |
| 06/15 | 529 | 535 | 525 | 530 | +0.95% | 9,200 | 24億4376万 | 0% |
| 06/12 | 518 | 526 | 517 | 525 | +1.55% | 9,400 | 24億2071万 | -0.76% |
| 06/11 | 532 | 532 | 510 | 517 | -2.45% | 19,600 | 23億8382万 | -2.27% |
| 06/10 | 538 | 539 | 525 | 530 | -1.12% | 10,500 | 24億4376万 | +0.19% |
| 06/09 | 541 | 541 | 530 | 536 | -1.11% | 9,500 | 24億7143万 | +1.52% |
| 06/08 | 547 | 547 | 530 | 542 | -0.73% | 10,400 | 24億9909万 | +2.85% |
| 06/05 | 540 | 551 | 540 | 546 | +1.11% | 3,500 | 25億1754万 | +3.8% |
| 06/04 | 565 | 565 | 522 | 540 | -4.42% | 22,900 | 24億8987万 | +2.86% |
| 06/03 | 561 | 568 | 561 | 565 | +0.89% | 6,800 | 26億514万 | +7.62% |
| 06/02 | 548 | 578 | 546 | 560 | +3.13% | 21,800 | 25億8209万 | +7.28% |
| 06/01 | 530 | 543 | 529 | 543 | +3.63% | 17,300 | 25億370万 | +4.22% |
| 05/29 | 521 | 528 | 521 | 524 | +0.58% | 4,700 | 24億1610万 | +0.77% |
| 05/28 | 525 | 529 | 517 | 521 | +0.19% | 8,800 | 24億226万 | +0.19% |
| 05/27 | 522 | 525 | 517 | 520 | -0.38% | 2,700 | 23億9765万 | 0% |
| 05/26 | 521 | 529 | 521 | 522 | +0.19% | 3,500 | 24億687万 | +0.58% |
| 05/25 | 527 | 528 | 515 | 521 | -0.19% | 8,600 | 24億226万 | +0.39% |
| 05/22 | 524 | 524 | 517 | 522 | -0.38% | 6,900 | 24億687万 | +0.77% |
| 05/21 | 530 | 530 | 522 | 524 | +0.38% | 3,300 | 24億1610万 | +1.16% |
| 05/20 | 532 | 532 | 520 | 522 | -1.51% | 8,000 | 24億687万 | +0.77% |
| 05/19 | 528 | 530 | 523 | 530 | +0.38% | 5,400 | 24億4376万 | +2.51% |
| 05/18 | 528 | 528 | 520 | 528 | +0.19% | 10,400 | 24億3454万 | +2.13% |
| 05/15 | 524 | 530 | 523 | 527 | +1.54% | 7,500 | 24億2993万 | +2.13% |
| 05/14 | （IR情報）15:30 株主還元方針の変更(DOE指標の新設、及び、配当性向目標の引き上げ)及び配当予想の修正に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(非連結) |
| 05/14 | 518 | 524 | 518 | 519 | +0.39% | 4,200 | 23億9304万 | +0.78% |
| 05/13 | 518 | 521 | 517 | 517 | -0.19% | 3,600 | 23億8382万 | +0.39% |
| 05/12 | 516 | 518 | 516 | 518 | +0.39% | 2,600 | 23億8843万 | +0.78% |
| 05/11 | 513 | 523 | 513 | 516 | +1.18% | 3,800 | 23億7921万 | +0.39% |
| 05/08 | 512 | 513 | 509 | 510 | 0% | 1,800 | 23億5154万 | -0.58% |
| 05/07 | 525 | 525 | 509 | 510 | -0.58% | 6,500 | 23億5154万 | -0.58% |
| 05/01 | 518 | 518 | 512 | 513 | -0.97% | 2,300 | 23億6538万 | +0.2% |
| 04/30 | 521 | 529 | 518 | 518 | -0.77% | 4,500 | 23億8843万 | +1.17% |
| 04/28 | 527 | 528 | 519 | 522 | -0.19% | 4,400 | 24億687万 | +2.15% |
| 04/27 | 519 | 528 | 513 | 523 | +0.77% | 3,200 | 24億1149万 | +2.75% |
| 04/24 | 520 | 524 | 513 | 519 | +1.76% | 7,700 | 23億9304万 | +2.17% |
| 04/23 | 517 | 524 | 510 | 510 | -1.35% | 4,900 | 23億5154万 | +0.59% |
| 04/22 | 521 | 529 | 517 | 517 | -0.39% | 2,400 | 23億8382万 | +2.17% |
| 04/21 | 529 | 529 | 519 | 519 | -0.38% | 2,400 | 23億9304万 | +2.77% |
| 04/20 | 528 | 528 | 521 | 521 | -0.38% | 3,300 | 24億226万 | +3.37% |
| 04/17 | 511 | 527 | 511 | 523 | +2.75% | 3,500 | 24億1149万 | +3.98% |
| 04/16 | 509 | 525 | 508 | 509 | 0% | 13,300 | 23億4693万 | +1.39% |
| 04/15 | 511 | 511 | 509 | 509 | -0.39% | 900 | 23億4693万 | +1.6% |
| 04/14 | 517 | 517 | 507 | 511 | -0.2% | 8,200 | 23億5615万 | +2.2% |
| 04/13 | 518 | 519 | 512 | 512 | -0.58% | 3,800 | 23億6077万 | +2.4% |
| 04/10 | 518 | 518 | 515 | 515 | 0% | 2,800 | 23億7460万 | +3.21% |
| 04/09 | 518 | 518 | 515 | 515 | -0.19% | 3,900 | 23億7460万 | +3.21% |
| 04/08 | 516 | 516 | 511 | 516 | +0.98% | 3,500 | 23億7921万 | +3.61% |
| 04/07 | 514 | 514 | 511 | 511 | +0.59% | 2,800 | 23億5615万 | +2.61% |
| 04/06 | 514 | 516 | 506 | 508 | +0.4% | 6,200 | 23億4232万 | +2.21% |
| 04/03 | 517 | 517 | 501 | 506 | -0.2% | 8,800 | 23億3310万 | +1.81% |
| 04/02 | 505 | 507 | 503 | 507 | +0.6% | 4,600 | 23億3771万 | +2.01% |
| 04/01 | 500 | 510 | 500 | 504 | +0.4% | 11,400 | 23億2388万 | +1.41% |
| 03/31 | 503 | 504 | 495 | 502 | +0.8% | 6,400 | 23億1466万 | +1.01% |
| 03/30 | 486 | 503 | 486 | 498 | -0.8% | 19,900 | 22億9621万 | +0.2% |
| 03/27 | 504 | 504 | 497 | 502 | +0.2% | 15,800 | 23億1466万 | +1.01% |
| 03/26 | 492 | 506 | 491 | 501 | +1.83% | 5,300 | 23億1005万 | +0.8% |
| 03/25 | 491 | 495 | 487 | 492 | +1.65% | 10,100 | 22億6855万 | -1.01% |
| 03/24 | 491 | 495 | 484 | 484 | +0.21% | 5,500 | 22億3166万 | -2.81% |
| 03/23 | 491 | 492 | 471 | 483 | -1.63% | 13,800 | 22億2705万 | -3.21% |
| 03/23 | （IR情報）8:50 東京証券取引所スタンダード市場への市場区分変更に関するお知らせ |
| 03/19 | 497 | 497 | 490 | 491 | -1.6% | 6,500 | 22億6394万 | -1.41% |
| 03/18 | 492 | 499 | 492 | 499 | +1.22% | 2,300 | 23億82万 | +0.6% |
| 03/17 | 495 | 499 | 493 | 493 | +0.2% | 1,800 | 22億7316万 | -0.2% |
| 03/16 | 498 | 499 | 485 | 492 | +0.41% | 7,000 | 22億6855万 | +0.2% |
| 03/13 | （IR情報）16:30 (開示事項の経過)東京証券取引所スタンダード市場への市場区分変更承認に関するお知らせ |
| 03/13 | 491 | 497 | 486 | 490 | -0.81% | 8,300 | 22億5933万 | +0.2% |
| 03/12 | 500 | 500 | 494 | 494 | -0.2% | 2,100 | 22億7777万 | +1.23% |
| 03/11 | 499 | 503 | 495 | 495 | +0.81% | 8,900 | 22億8238万 | +1.85% |
| 03/10 | 498 | 498 | 483 | 491 | +0.2% | 2,800 | 22億6394万 | +1.24% |
| 03/09 | 506 | 506 | 480 | 490 | -2.97% | 24,300 | 22億5933万 | +1.45% |
| 03/06 | 498 | 509 | 497 | 505 | +1.41% | 5,300 | 23億2849万 | +4.77% |
| 03/05 | 499 | 507 | 495 | 498 | -0.2% | 4,300 | 22億9621万 | +3.53% |
| 03/04 | 509 | 509 | 490 | 499 | -0.8% | 14,900 | 23億82万 | +3.96% |
| 02/25 | （IR情報）15:30 ビーブレイクのクラウドERP「MA-EYES」、AIツールとの連携ソリューションおよび生成AIとの連携機能の提供を開始 |
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。
