| 2026 |
| 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% |
| 2025 |
| 12/30 | 359 | 362 | 359 | 360 | 0% | 15,600 | 126億720万 | +0.56% |
| 12/29 | 358 | 362 | 358 | 360 | -0.28% | 28,200 | 126億720万 | +0.56% |
| 12/26 | 363 | 363 | 359 | 361 | 0% | 42,100 | 126億4222万 | +0.84% |
| 12/25 | 361 | 362 | 358 | 361 | +0.28% | 44,400 | 126億4222万 | +1.12% |
| 12/24 | 360 | 363 | 360 | 360 | 0% | 27,200 | 126億720万 | +0.84% |
| 12/23 | 360 | 361 | 358 | 360 | 0% | 44,300 | 126億720万 | +1.12% |
| 12/22 | 360 | 360 | 358 | 360 | +0.56% | 51,600 | 126億720万 | +1.12% |
| 12/19 | （5%ルール）光通信（7.43%）UH Partners 3（2.95%）さくら損害保険（0.25%）ザッパラス（0.23%）UH Partners 2（7.46%） |
| 12/19 | 357 | 359 | 357 | 358 | +0.28% | 14,500 | 125億3716万 | +0.56% |
| 12/18 | 357 | 360 | 357 | 357 | -0.28% | 24,000 | 125億214万 | +0.56% |
| 12/17 | （IR情報）16:30 スタンダード市場への市場区分の変更承認及びプライム市場の上場維持基準への適合に向けた計画の撤回に関するお知らせ |
| 12/17 | 359 | 359 | 356 | 358 | -0.28% | 17,500 | 125億3716万 | +0.85% |
| 12/16 | 360 | 360 | 356 | 359 | -0.28% | 23,600 | 125億7218万 | +1.13% |
| 12/15 | 358 | 360 | 356 | 360 | +1.12% | 36,300 | 126億720万 | +1.41% |
| 12/12 | 355 | 356 | 355 | 356 | 0% | 21,400 | 124億6712万 | +0.28% |
| 12/11 | 356 | 357 | 354 | 356 | -0.28% | 20,100 | 124億6712万 | 0% |
| 12/10 | 356 | 357 | 355 | 357 | 0% | 18,600 | 125億214万 | +0.28% |
| 12/09 | 358 | 358 | 354 | 357 | 0% | 21,100 | 125億214万 | +0.56% |
| 12/08 | 357 | 359 | 357 | 357 | 0% | 14,500 | 125億214万 | +0.56% |
| 12/05 | 358 | 360 | 357 | 357 | -0.28% | 7,800 | 125億214万 | +0.56% |
| 12/04 | 358 | 360 | 358 | 358 | 0% | 12,200 | 125億3716万 | +0.85% |
| 12/03 | 359 | 360 | 356 | 358 | 0% | 24,600 | 125億3716万 | +0.85% |
| 12/02 | 360 | 360 | 357 | 358 | -0.56% | 18,200 | 125億3716万 | +0.85% |
| 12/01 | 360 | 360 | 358 | 360 | +0.56% | 23,200 | 126億720万 | +1.41% |
| 11/28 | 357 | 358 | 357 | 358 | +0.56% | 11,400 | 125億3716万 | +0.85% |
| 11/27 | 354 | 359 | 354 | 356 | +0.56% | 25,000 | 124億6712万 | +0.28% |
| 11/26 | 355 | 355 | 353 | 354 | +0.28% | 20,900 | 123億9708万 | 0% |
| 11/25 | 353 | 354 | 352 | 353 | 0% | 17,900 | 123億6206万 | -0.28% |
| 11/21 | 351 | 353 | 351 | 353 | +0.28% | 11,600 | 123億6206万 | -0.28% |
| 11/20 | 350 | 353 | 349 | 352 | +0.57% | 27,800 | 123億2704万 | -0.56% |
| 11/19 | 349 | 353 | 349 | 350 | +0.29% | 36,800 | 122億5700万 | -1.13% |
| 11/18 | 349 | 352 | 349 | 349 | 0% | 26,100 | 122億2198万 | -1.41% |
| 11/17 | 351 | 352 | 349 | 349 | -0.57% | 39,200 | 122億2198万 | -1.41% |
| 11/14 | 350 | 353 | 350 | 351 | 0% | 30,400 | 122億9202万 | -0.85% |
| 11/13 | 350 | 353 | 350 | 351 | -0.57% | 79,200 | 122億9202万 | -0.85% |
| 11/12 | （IR情報）13:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 358 | 362 | 351 | 353 | -1.4% | 110,000 | 123億6206万 | -0.28% |
| 11/11 | 363 | 363 | 357 | 358 | -1.92% | 33,500 | 125億3716万 | +1.13% |
| 11/10 | 361 | 365 | 361 | 365 | +1.11% | 62,800 | 127億8230万 | +3.11% |
| 11/07 | 360 | 362 | 359 | 361 | +0.28% | 40,300 | 126億4222万 | +2.27% |
| 11/06 | 358 | 361 | 357 | 360 | +1.69% | 62,200 | 126億720万 | +1.98% |
| 11/05 | 354 | 357 | 352 | 354 | -0.28% | 40,300 | 123億9708万 | +0.57% |
| 11/04 | 355 | 359 | 355 | 355 | -0.28% | 23,100 | 124億3210万 | +0.85% |
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。
