| 2026 |
| 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% |
| 03/03 | 505 | 510 | 500 | 503 | -0.79% | 5,900 | 23億1927万 | +5.01% |
| 03/02 | 508 | 514 | 507 | 507 | -0.78% | 4,800 | 23億3771万 | +6.07% |
| 02/27 | 502 | 511 | 501 | 511 | +1.59% | 4,400 | 23億5615万 | +7.13% |
| 02/26 | 503 | 503 | 501 | 503 | +0.8% | 4,800 | 23億1927万 | +5.67% |
| 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 |
| 02/25 | 499 | 505 | 498 | 499 | +0.2% | 6,200 | 23億82万 | +5.05% |
| 02/24 | 510 | 510 | 498 | 498 | -0.4% | 9,900 | 22億9621万 | +5.06% |
| 02/20 | 506 | 510 | 500 | 500 | -1.77% | 7,900 | 23億544万 | +5.93% |
| 02/19 | 512 | 512 | 505 | 509 | +1.39% | 4,300 | 23億4693万 | +8.07% |
| 02/18 | 514 | 514 | 502 | 502 | -0.4% | 3,800 | 23億1466万 | +7.04% |
| 02/17 | 505 | 518 | 504 | 504 | +0.2% | 8,800 | 23億2388万 | +7.92% |
| 02/16 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算説明資料 |
| 02/16 | 535 | 535 | 485 | 503 | -0.4% | 39,400 | 23億1927万 | +8.17% |
| 02/13 | （IR情報）17:00 スタンダード市場への市場区分変更申請実施に関するお知らせ |
| 02/13 | 500 | 518 | 480 | 505 | +10.26% | 135,700 | 23億2849万 | +9.31% |
| 02/12 | （IR情報）15:30 株主優待制度の導入に関するお知らせ |
| 02/12 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 02/12 | 448 | 460 | 448 | 458 | +2% | 5,200 | 21億1178万 | -0.22% |
| 02/10 | 442 | 449 | 438 | 449 | +1.58% | 3,800 | 20億7028万 | -1.97% |
| 02/09 | 440 | 450 | 440 | 442 | +0.68% | 2,700 | 20億3800万 | -3.28% |
| 02/06 | 440 | 440 | 436 | 439 | -0.68% | 800 | 20億2417万 | -3.94% |
| 02/05 | 440 | 444 | 439 | 442 | -0.23% | 3,800 | 20億3800万 | -3.28% |
| 02/04 | 454 | 456 | 438 | 443 | -2.85% | 8,200 | 20億4261万 | -3.28% |
| 02/03 | 460 | 463 | 456 | 456 | -0.87% | 1,300 | 21億256万 | -0.44% |
| 02/02 | 456 | 469 | 456 | 460 | +0.88% | 2,800 | 21億2100万 | +0.44% |
| 01/30 | 463 | 464 | 454 | 456 | -1.72% | 2,700 | 21億256万 | -0.22% |
| 01/29 | 471 | 471 | 460 | 464 | -2.32% | 1,700 | 21億3944万 | +1.53% |
| 01/28 | 477 | 477 | 473 | 475 | -0.63% | 1,600 | 21億9016万 | +4.4% |
| 01/27 | 482 | 482 | 476 | 478 | +0.84% | 1,000 | 22億400万 | +5.29% |
| 01/26 | 478 | 478 | 470 | 474 | -1.04% | 1,100 | 21億8555万 | +4.87% |
| 01/23 | 475 | 479 | 468 | 479 | +1.05% | 2,900 | 22億861万 | +6.44% |
| 01/22 | 484 | 484 | 474 | 474 | -0.84% | 4,500 | 21億8555万 | +5.8% |
| 01/21 | 477 | 482 | 475 | 478 | -0.42% | 4,000 | 22億400万 | +6.94% |
| 01/20 | 468 | 480 | 468 | 480 | +1.69% | 7,100 | 22億1322万 | +7.87% |
| 01/19 | 458 | 476 | 458 | 472 | +2.16% | 5,300 | 21億7633万 | +6.55% |
| 01/16 | 470 | 477 | 460 | 462 | -3.35% | 4,600 | 21億3022万 | +4.52% |
| 01/15 | 459 | 493 | 453 | 478 | +4.14% | 30,800 | 22億400万 | +8.39% |
| 01/14 | 454 | 459 | 449 | 459 | +2.46% | 5,200 | 21億1639万 | +4.56% |
| 01/13 | 451 | 458 | 439 | 448 | +1.13% | 18,300 | 20億6567万 | +2.52% |
| 01/09 | 438 | 443 | 435 | 443 | +3.02% | 5,200 | 20億4261万 | +1.37% |
| 01/08 | （5%ルール）光通信（7.46%）EPARK（0.37%）UH Partners 2（1.7%）UH5（0.74%） |
| 01/08 | 437 | 440 | 430 | 430 | -1.15% | 2,900 | 19億8267万 | -1.38% |
| 01/07 | 431 | 437 | 428 | 435 | +0.46% | 3,900 | 20億573万 | -0.46% |
| 01/06 | 428 | 437 | 428 | 433 | +1.41% | 7,000 | 19億9651万 | -0.92% |
| 01/05 | 444 | 447 | 426 | 427 | -2.06% | 20,400 | 19億6884万 | -2.29% |
| 01/01 | 株式分割 1→3 |
| 2025 |
| 12/30 | 444 | 456 | 428 | 436 | -2.9% | 20,800 | 20億1034万 | -0.46% |
| 12/29 | 449 | 457 | 441 | 449 | -1.75% | 9,000 | 20億7028万 | +2.28% |
| 12/26 | 456 | 459 | 455 | 457 | +0.15% | 12,900 | 21億717万 | +3.86% |
| 12/25 | 453 | 466 | 448 | 456 | +1.48% | 26,400 | 21億409万 | +3.48% |
| 12/24 | 448 | 453 | 444 | 450 | +1.43% | 15,300 | 20億7335万 | +1.73% |
| 12/23 | 436 | 449 | 435 | 443 | +1.92% | 31,800 | 20億4415万 | +0.08% |
| 12/22 | 433 | 437 | 433 | 435 | +0.54% | 6,900 | 20億573万 | -2.03% |
| 12/19 | 430 | 436 | 430 | 433 | -0.08% | 8,700 | 19億9497万 | -2.77% |
| 12/18 | 430 | 433 | 430 | 433 | +0.08% | 7,200 | 19億9651万 | -3.35% |
| 12/17 | 432 | 435 | 432 | 433 | -0.08% | 7,800 | 19億9497万 | -3.64% |
| 12/16 | 432 | 434 | 432 | 433 | +0.39% | 4,200 | 19億9651万 | -3.99% |
| 12/15 | 434 | 434 | 429 | 431 | -0.69% | 12,000 | 19億8882万 | -4.78% |
| 12/12 | 434 | 437 | 434 | 434 | 0% | 7,200 | 20億265万 | -4.33% |
| 12/11 | 436 | 436 | 434 | 434 | -0.15% | 1,800 | 20億265万 | -4.75% |
| 12/10 | 435 | 437 | 435 | 435 | 0% | 5,700 | 20億573万 | -4.81% |
| 12/09 | 437 | 438 | 435 | 435 | 0% | 4,200 | 20億573万 | -5.02% |
| 12/08 | 428 | 439 | 428 | 435 | +1.56% | 19,800 | 20億573万 | -5.43% |
| 12/05 | （5%ルール）光通信（7.46%）UH5（0.74%）UH Partners 2（0.97%） |
| 12/05 | 426 | 429 | 425 | 428 | -0.16% | 4,200 | 19億7499万 | -7.09% |
| 12/04 | 426 | 431 | 426 | 429 | +0.47% | 25,200 | 19億7806万 | -7.34% |
| 12/03 | 435 | 438 | 427 | 427 | -2.29% | 48,000 | 19億6884万 | -8.17% |
| 12/02 | 439 | 447 | 433 | 437 | -0.53% | 35,400 | 20億1495万 | -6.42% |
| 12/01 | （5%ルール）白岩次郎（31.96%） |
| 12/01 | （5%ルール）上川伸彦（6.92%） |
| 12/01 | 446 | 446 | 439 | 439 | -3.02% | 56,700 | 20億2571万 | -6.13% |
| 11/28 | （IR情報）10:00 株式の立会外分売終了に関するお知らせ |
| 11/28 | 434 | 453 | 434 | 453 | +4.54% | 206,700 | 20億8872万 | -3.62% |
| 11/27 | （IR情報）16:20 株式の立会外分売実施に関するお知らせ |
| 11/27 | 445 | 445 | 433 | 433 | -2.62% | 114,600 | 19億9804万 | -8% |
| 11/26 | 460 | 460 | 445 | 445 | -3.75% | 49,500 | 20億5184万 | -5.92% |
| 11/25 | 465 | 467 | 462 | 462 | -1.21% | 9,900 | 21億3176万 | -2.46% |
| 11/21 | 470 | 470 | 461 | 468 | -2.43% | 15,900 | 21億5789万 | -1.47% |
| 11/20 | （IR情報）15:30 株式の立会外分売に関するお知らせ |
| 11/20 | 480 | 480 | 480 | 480 | +1.12% | 600 | 22億1168万 | +0.98% |
| 11/19 | 474 | 474 | 474 | 474 | 0% | 600 | 21億8709万 | -0.14% |
| 11/18 | 475 | 477 | 470 | 474 | -0.49% | 4,800 | 21億8709万 | -0.35% |
| 11/17 | （5%ルール）光通信（7.39%）UH5（0.74%） |
| 11/17 | 473 | 480 | 470 | 477 | +0.78% | 4,800 | 21億9785万 | +0.14% |
| 11/14 | 481 | 481 | 471 | 473 | -3.14% | 6,600 | 21億8094万 | -0.84% |
| 11/13 | 477 | 500 | 477 | 488 | +2.38% | 28,800 | 22億5164万 | +2.16% |
| 11/12 | （IR情報）15:30 株式の分割、定款の一部変更及び配当予想の修正に関するお知らせ |
| 11/12 | （IR情報）15:30 第2四半期累計期間の業績予想の修正に関するお知らせ |
| 11/12 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(非連結) |
| 11/12 | 470 | 477 | 467 | 477 | +0.21% | 11,400 | 21億9938万 | -0.42% |
| 11/11 | 476 | 476 | 476 | 476 | 0% | 600 | 21億9477万 | -0.83% |
| 11/10 | 466 | 476 | 466 | 476 | +2.96% | 11,700 | 21億9477万 | -1.04% |
| 11/07 | 462 | 462 | 462 | 462 | -1.42% | 600 | 21億3176万 | -4.28% |
| 11/06 | 467 | 469 | 461 | 469 | +0.21% | 3,900 | 21億6250万 | -3.3% |
| 11/05 | 465 | 474 | 464 | 468 | +0.14% | 6,300 | 21億5789万 | -3.7% |
| 11/04 | 468 | 468 | 467 | 467 | -1.2% | 3,000 | 21億5481万 | -4.23% |
| 10/31 | 472 | 477 | 467 | 473 | -0.07% | 3,300 | 21億8094万 | -3.47% |
| 10/30 | 473 | 477 | 473 | 473 | 0% | 3,300 | 21億8248万 | -3.6% |
| 10/29 | 477 | 477 | 469 | 473 | +0.14% | 5,400 | 21億8248万 | -3.99% |
| 10/28 | 478 | 478 | 473 | 473 | +0.28% | 1,800 | 21億7940万 | -4.51% |
| 10/27 | 481 | 481 | 471 | 471 | -2.15% | 1,200 | 21億7326万 | -5.35% |
| 10/24 | 477 | 483 | 477 | 482 | +0.98% | 3,600 | 22億2090万 | -3.47% |
| 10/23 | 476 | 482 | 457 | 477 | +0.28% | 21,300 | 21億9938万 | -4.6% |
| 10/22 | 476 | 476 | 476 | 476 | -0.97% | 300 | 21億9324万 | -4.87% |
| 10/21 | 480 | 480 | 480 | 480 | +0.07% | 300 | 22億1475万 | -4.13% |
| 10/20 | 476 | 480 | 476 | 480 | +1.19% | 2,100 | 22億1322万 | -4.38% |
| 10/17 | 473 | 480 | 473 | 474 | -1.73% | 4,500 | 21億8709万 | -5.51% |
| 10/16 | 482 | 492 | 482 | 483 | -1.36% | 4,500 | 22億2551万 | -3.85% |
| 10/15 | 474 | 489 | 474 | 489 | +1.59% | 3,000 | 22億5625万 | -2.33% |
| 10/14 | 481 | 489 | 470 | 482 | -1.83% | 28,800 | 22億2090万 | -3.67% |
| 10/10 | 485 | 494 | 482 | 491 | -0.81% | 22,800 | 22億6240万 | -1.67% |
| 10/09 | 500 | 500 | 487 | 495 | -0.93% | 6,000 | 22億8084万 | -0.47% |
| 10/06 | 502 | 504 | 499 | 499 | -1.25% | 3,900 | 23億236万 | +0.88% |
| 10/03 | 496 | 507 | 496 | 506 | +0.6% | 3,300 | 23億3156万 | +2.57% |
| 09/26 | （5%ルール）光通信（6.55%）UH5（0.58%） |
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。
