| 2026 |
| 06/03 | 386 | 398 | 386 | 398 | +2.84% | 35,300 | 139億3796万 | +0.25% |
| 06/02 | 385 | 392 | 385 | 387 | +0.52% | 28,500 | 135億5274万 | -2.76% |
| 06/01 | 393 | 396 | 383 | 385 | -3.51% | 32,200 | 134億8270万 | -3.75% |
| 05/29 | 407 | 409 | 397 | 399 | -1.24% | 64,900 | 139億7298万 | -0.75% |
| 05/28 | 398 | 410 | 396 | 404 | +1.76% | 43,000 | 141億4808万 | 0% |
| 05/27 | 392 | 400 | 384 | 397 | +1.28% | 42,600 | 139億294万 | -1.98% |
| 05/26 | 388 | 392 | 384 | 392 | +2.35% | 19,900 | 137億2784万 | -3.92% |
| 05/25 | 382 | 387 | 381 | 383 | +0.52% | 18,400 | 134億1266万 | -6.59% |
| 05/22 | 378 | 384 | 377 | 381 | +0.79% | 26,500 | 133億4262万 | -7.75% |
| 05/21 | 371 | 378 | 371 | 378 | +2.16% | 30,900 | 132億3756万 | -8.92% |
| 05/20 | 381 | 381 | 369 | 370 | -2.63% | 63,300 | 129億5740万 | -11.48% |
| 05/19 | 378 | 387 | 378 | 380 | +0.8% | 18,500 | 133億760万 | -9.74% |
| 05/18 | 383 | 385 | 374 | 377 | -1.57% | 39,800 | 132億254万 | -11.29% |
| 05/15 | 403 | 403 | 378 | 383 | -4.96% | 103,800 | 134億1266万 | -10.51% |
| 05/14 | （IR情報）15:00 支配株主等に関する事項について |
| 05/14 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 404 | 451 | 401 | 403 | 0% | 177,900 | 141億1306万 | -6.28% |
| 05/13 | 407 | 407 | 402 | 403 | -0.74% | 20,500 | 141億1306万 | -6.71% |
| 05/12 | 408 | 413 | 406 | 406 | -0.49% | 18,800 | 142億1812万 | -6.45% |
| 05/11 | 401 | 408 | 401 | 408 | +1.75% | 19,500 | 142億8816万 | -6.42% |
| 05/08 | 410 | 410 | 401 | 401 | -2.43% | 25,300 | 140億4302万 | -8.24% |
| 05/07 | 409 | 411 | 403 | 411 | +1.99% | 34,600 | 143億9322万 | -6.38% |
| 05/01 | 408 | 408 | 402 | 403 | -0.74% | 20,700 | 141億1306万 | -8.62% |
| 04/30 | 413 | 413 | 405 | 406 | -2.4% | 41,200 | 142億1812万 | -8.35% |
| 04/28 | 415 | 417 | 411 | 416 | -0.95% | 44,400 | 145億6832万 | -6.52% |
| 04/27 | 426 | 428 | 419 | 420 | -1.41% | 41,900 | 147億840万 | -6.04% |
| 04/24 | 427 | 431 | 423 | 426 | -0.23% | 37,900 | 149億1852万 | -4.7% |
| 04/23 | 427 | 435 | 427 | 427 | -1.84% | 73,100 | 149億5354万 | -4.9% |
| 04/22 | 445 | 448 | 435 | 435 | -2.9% | 40,400 | 152億3370万 | -3.55% |
| 04/21 | 452 | 452 | 446 | 448 | +0.45% | 33,000 | 156億8896万 | -0.88% |
| 04/20 | 434 | 449 | 434 | 446 | +3% | 52,900 | 156億1892万 | -1.55% |
| 04/17 | （IR情報）13:30 その他の関係会社の異動に関するお知らせ |
| 04/17 | 448 | 455 | 432 | 433 | -4.63% | 76,300 | 151億6366万 | -4.63% |
| 04/16 | 446 | 456 | 446 | 454 | +1.34% | 35,900 | 158億9908万 | -0.22% |
| 04/15 | 453 | 455 | 447 | 448 | -0.44% | 44,500 | 156億8896万 | -1.54% |
| 04/14 | 456 | 457 | 450 | 450 | -0.66% | 14,500 | 157億5900万 | -1.1% |
| 04/13 | 445 | 456 | 445 | 453 | +0.89% | 56,000 | 158億6406万 | -0.44% |
| 04/10 | 456 | 457 | 448 | 449 | -0.44% | 54,500 | 157億2398万 | -1.32% |
| 04/09 | 459 | 459 | 451 | 451 | -1.53% | 27,800 | 157億9402万 | -0.66% |
| 04/08 | 453 | 459 | 453 | 458 | +1.33% | 66,300 | 160億3916万 | +1.1% |
| 04/07 | 457 | 457 | 450 | 452 | +0.44% | 29,900 | 158億2904万 | 0% |
| 04/06 | 449 | 458 | 449 | 450 | +0.22% | 33,700 | 157億5900万 | -0.44% |
| 04/03 | 453 | 454 | 448 | 449 | +0.9% | 52,300 | 157億2398万 | -0.88% |
| 04/02 | 455 | 460 | 442 | 445 | -2.63% | 76,700 | 155億8390万 | -1.55% |
| 04/01 | 448 | 461 | 448 | 457 | +3.86% | 66,000 | 160億414万 | +1.11% |
| 03/31 | 449 | 453 | 440 | 440 | -2% | 78,200 | 154億880万 | -2.22% |
| 03/30 | 445 | 455 | 435 | 449 | -1.75% | 103,300 | 157億2398万 | 0% |
| 03/27 | （5%ルール）ザッパラス（0.23%）UH Partners 3（5%）UH Partners 2（7.46%）さくら損害保険（0.25%）光通信（7.43%） |
| 03/27 | 461 | 465 | 454 | 457 | -0.87% | 78,200 | 160億414万 | +2.24% |
| 03/26 | 502 | 505 | 457 | 461 | -0.22% | 238,600 | 161億4422万 | +3.6% |
| 03/25 | 460 | 467 | 450 | 462 | +2.9% | 98,100 | 161億7924万 | +4.29% |
| 03/24 | 449 | 458 | 443 | 449 | +2.98% | 97,300 | 157億2398万 | +2.05% |
| 03/23 | 445 | 455 | 434 | 436 | -4.6% | 197,400 | 152億6872万 | -0.23% |
| 03/19 | 484 | 484 | 455 | 457 | -6.35% | 136,700 | 160億414万 | +5.06% |
| 03/18 | 470 | 491 | 465 | 488 | +5.63% | 133,000 | 170億8976万 | +12.96% |
| 03/17 | 477 | 482 | 462 | 462 | -3.14% | 155,500 | 161億7924万 | +8.2% |
| 03/16 | 485 | 487 | 467 | 477 | +4.84% | 303,900 | 167億454万 | +12.5% |
| 03/13 | 450 | 467 | 450 | 455 | +0.22% | 89,600 | 159億3410万 | +8.33% |
| 03/12 | 451 | 461 | 451 | 454 | -0.22% | 87,900 | 158億9908万 | +9.13% |
| 03/11 | 456 | 462 | 455 | 455 | -0.22% | 64,300 | 159億3410万 | +10.17% |
| 03/10 | 449 | 459 | 444 | 456 | +3.17% | 94,100 | 159億6912万 | +11.49% |
| 03/09 | 431 | 443 | 430 | 442 | -2.21% | 104,900 | 154億7884万 | +8.87% |
| 03/06 | 443 | 452 | 440 | 452 | +2.03% | 82,400 | 158億2904万 | +12.16% |
| 03/05 | 436 | 459 | 436 | 443 | +5.48% | 148,800 | 155億1386万 | +11.03% |
| 03/04 | （5%ルール）光通信（7.43%）さくら損害保険（0.25%）UH Partners 3（3.97%）ザッパラス（0.23%）UH Partners 2（7.46%） |
| 03/04 | 423 | 441 | 417 | 420 | -5.19% | 255,900 | 147億840万 | +6.06% |
| 03/03 | 454 | 467 | 442 | 443 | -1.99% | 268,500 | 155億1386万 | +12.44% |
| 03/02 | 464 | 464 | 443 | 452 | -2.8% | 391,800 | 158億2904万 | +15.31% |
| 02/27 | 458 | 480 | 454 | 465 | +7.14% | 673,000 | 162億8430万 | +19.85% |
| 02/26 | 446 | 446 | 416 | 434 | -0.91% | 353,000 | 151億9868万 | +12.73% |
| 02/25 | 408 | 439 | 408 | 438 | +9.5% | 329,800 | 153億3876万 | +14.66% |
| 02/24 | 420 | 420 | 399 | 400 | -4.76% | 198,500 | 140億800万 | +5.54% |
| 02/20 | 410 | 421 | 407 | 420 | +3.19% | 68,700 | 147億840万 | +11.11% |
| 02/19 | 402 | 410 | 400 | 407 | +1.75% | 88,100 | 142億5314万 | +8.24% |
| 02/18 | 406 | 407 | 392 | 400 | -1.48% | 90,400 | 140億800万 | +6.67% |
| 02/17 | 387 | 406 | 387 | 406 | +5.18% | 101,600 | 142億1812万 | +8.85% |
| 02/16 | 386 | 393 | 383 | 386 | +1.58% | 71,400 | 135億1772万 | +3.76% |
| 02/13 | 382 | 390 | 380 | 380 | +0.53% | 61,700 | 133億760万 | +2.43% |
| 02/12 | （IR情報）13:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 377 | 389 | 374 | 378 | 0% | 153,300 | 132億3756万 | +2.16% |
| 02/10 | 376 | 380 | 375 | 378 | +1.07% | 71,600 | 132億3756万 | +2.16% |
| 02/09 | 376 | 378 | 373 | 374 | -0.53% | 64,400 | 130億9748万 | +1.36% |
| 02/06 | 374 | 376 | 371 | 376 | +0.53% | 30,200 | 131億6752万 | +2.17% |
| 02/05 | 373 | 375 | 372 | 374 | +0.27% | 30,900 | 130億9748万 | +1.63% |
| 02/04 | 368 | 373 | 368 | 373 | +1.36% | 39,900 | 130億6246万 | +1.63% |
| 02/03 | 367 | 371 | 366 | 368 | 0% | 20,500 | 128億8736万 | +0.27% |
| 02/02 | 366 | 370 | 366 | 368 | +0.27% | 27,500 | 128億8736万 | +0.55% |
| 01/30 | 373 | 373 | 366 | 367 | +0.55% | 45,700 | 128億5234万 | +0.27% |
| 01/29 | 368 | 370 | 365 | 365 | -0.82% | 35,400 | 127億8230万 | -0.27% |
| 01/28 | 371 | 372 | 367 | 368 | -0.81% | 33,200 | 128億8736万 | +0.55% |
| 01/27 | 371 | 373 | 370 | 371 | 0% | 13,800 | 129億9242万 | +1.64% |
| 01/26 | 374 | 375 | 370 | 371 | -1.07% | 39,600 | 129億9242万 | +1.64% |
| 01/23 | 371 | 375 | 370 | 375 | +1.63% | 50,100 | 131億3250万 | +3.02% |
| 01/22 | 368 | 372 | 367 | 369 | +0.27% | 61,400 | 129億2238万 | +1.37% |
| 01/21 | 367 | 371 | 367 | 368 | -1.08% | 18,200 | 128億8736万 | +1.38% |
| 01/20 | 372 | 373 | 371 | 372 | 0% | 14,800 | 130億2744万 | +2.48% |
| 01/19 | 371 | 373 | 367 | 372 | +0.27% | 64,800 | 130億2744万 | +2.76% |
| 01/16 | 369 | 371 | 369 | 371 | +0.27% | 18,500 | 129億9242万 | +2.77% |
| 01/15 | 371 | 372 | 368 | 370 | +0.54% | 52,200 | 129億5740万 | +2.49% |
| 01/14 | 369 | 370 | 368 | 368 | 0% | 20,100 | 128億8736万 | +2.22% |
| 01/13 | 371 | 372 | 368 | 368 | -0.54% | 30,300 | 128億8736万 | +2.22% |
| 01/09 | 365 | 370 | 363 | 370 | +1.65% | 87,000 | 129億5740万 | +3.06% |
| 01/08 | 361 | 365 | 361 | 364 | +0.55% | 22,600 | 127億4728万 | +1.39% |
| 01/07 | 361 | 364 | 360 | 362 | +0.28% | 40,900 | 126億7724万 | +0.84% |
| 01/06 | 361 | 362 | 360 | 361 | +0.56% | 39,800 | 126億4222万 | +0.56% |
| 01/05 | 360 | 362 | 355 | 359 | -0.28% | 84,400 | 125億7218万 | +0.28% |
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。
