| 2026 |
| 04/22 | 521 | 527 | 515 | 515 | -2.65% | 37,700 | 157億8093万 | -3.74% |
| 04/21 | 530 | 539 | 524 | 529 | -0.19% | 42,200 | 162億993万 | -1.12% |
| 04/20 | 535 | 538 | 525 | 530 | -0.93% | 43,100 | 162億4057万 | -0.75% |
| 04/20 | （空売り報告）UBS AG 159,546株（0.52%）新規 |
| 04/17 | 542 | 549 | 535 | 535 | -2.55% | 17,600 | 163億9379万 | +0.19% |
| 04/16 | 541 | 550 | 541 | 549 | +1.48% | 24,000 | 168億2278万 | +3% |
| 04/15 | 544 | 546 | 536 | 541 | +1.31% | 26,800 | 165億7764万 | +1.69% |
| 04/14 | 536 | 540 | 533 | 534 | -0.19% | 16,900 | 163億6314万 | +0.56% |
| 04/13 | 536 | 540 | 532 | 535 | -0.74% | 22,000 | 163億9379万 | +1.13% |
| 04/10 | 541 | 543 | 537 | 539 | -0.19% | 24,300 | 165億1636万 | +1.89% |
| 04/09 | 550 | 550 | 538 | 540 | -1.82% | 23,800 | 165億4700万 | +2.27% |
| 04/08 | 557 | 557 | 544 | 550 | +0.36% | 29,200 | 168億5343万 | +4.36% |
| 04/07 | 544 | 552 | 543 | 548 | +0.37% | 22,900 | 167億9214万 | +4.38% |
| 04/06 | 544 | 548 | 543 | 546 | -0.36% | 16,700 | 167億3085万 | +4.2% |
| 04/03 | 555 | 557 | 543 | 548 | -1.26% | 21,100 | 167億9214万 | +4.78% |
| 04/02 | 555 | 558 | 544 | 555 | +0.54% | 58,600 | 170億664万 | +6.32% |
| 04/01 | 550 | 552 | 544 | 552 | +2.22% | 38,300 | 169億1471万 | +5.95% |
| 03/31 | 547 | 547 | 534 | 540 | -1.1% | 44,700 | 165億4700万 | +3.85% |
| 03/30 | （5%ルール）UH6（0.37%）光通信（6.69%）UH5（0%） |
| 03/30 | 535 | 548 | 527 | 546 | +0.55% | 69,100 | 167億3085万 | +5.2% |
| 03/27 | 522 | 543 | 522 | 543 | +4.02% | 89,300 | 166億3893万 | +4.83% |
| 03/26 | 516 | 522 | 516 | 522 | 0% | 20,200 | 159億9543万 | +0.97% |
| 03/25 | 518 | 526 | 517 | 522 | +0.77% | 43,100 | 159億9543万 | +0.97% |
| 03/24 | 511 | 522 | 511 | 518 | +1.57% | 37,400 | 158億7286万 | +0.19% |
| 03/23 | 507 | 522 | 504 | 510 | -0.78% | 48,000 | 156億2772万 | -1.54% |
| 03/19 | 517 | 522 | 513 | 514 | -0.96% | 48,700 | 157億5029万 | -0.96% |
| 03/18 | 511 | 520 | 511 | 519 | +2.17% | 65,100 | 159億350万 | -0.19% |
| 03/17 | 516 | 521 | 508 | 508 | -1.93% | 36,200 | 155億6644万 | -2.31% |
| 03/16 | 506 | 521 | 506 | 518 | +1.37% | 44,100 | 158億7286万 | -0.38% |
| 03/13 | 506 | 521 | 506 | 511 | -0.2% | 70,500 | 156億5836万 | -1.73% |
| 03/12 | 513 | 517 | 509 | 512 | -1.54% | 73,100 | 156億8901万 | -1.73% |
| 03/11 | 514 | 527 | 514 | 520 | +0.97% | 38,500 | 159億3415万 | -0.19% |
| 03/10 | 506 | 518 | 504 | 515 | +1.78% | 56,700 | 157億8093万 | -1.15% |
| 03/09 | 507 | 514 | 500 | 506 | -1.94% | 52,700 | 155億515万 | -2.88% |
| 03/06 | 520 | 523 | 509 | 516 | -0.39% | 73,300 | 158億1158万 | -0.96% |
| 03/05 | 516 | 530 | 514 | 518 | +0.39% | 55,000 | 158億7286万 | -0.58% |
| 03/04 | 511 | 524 | 508 | 516 | +0.39% | 164,300 | 158億1158万 | -0.96% |
| 03/03 | 514 | 523 | 512 | 514 | -0.77% | 45,300 | 157億5029万 | -1.34% |
| 03/02 | 521 | 532 | 510 | 518 | -0.58% | 203,100 | 158億7286万 | -0.58% |
| 02/27 | 521 | 524 | 518 | 521 | -0.38% | 33,100 | 159億6479万 | 0% |
| 02/26 | 520 | 527 | 520 | 523 | +0.58% | 23,100 | 160億2607万 | +0.58% |
| 02/25 | 520 | 523 | 518 | 520 | -0.57% | 63,000 | 159億3415万 | 0% |
| 02/24 | 516 | 526 | 515 | 523 | +1.55% | 39,100 | 160億2607万 | +0.38% |
| 02/20 | 517 | 523 | 515 | 515 | -1.53% | 50,400 | 157億8093万 | -1.15% |
| 02/19 | 520 | 526 | 519 | 523 | +0.38% | 33,800 | 160億2607万 | +0.38% |
| 02/18 | 521 | 526 | 521 | 521 | +0.19% | 23,100 | 159億6479万 | 0% |
| 02/17 | （5%ルール）UH5（0.37%）光通信（5.69%） |
| 02/17 | 528 | 534 | 520 | 520 | -1.89% | 25,900 | 159億3415万 | -0.19% |
| 02/16 | 527 | 536 | 526 | 530 | -0.93% | 38,500 | 162億4057万 | +1.92% |
| 02/13 | 546 | 546 | 530 | 535 | -2.01% | 48,900 | 163億9379万 | +3.08% |
| 02/12 | 533 | 548 | 531 | 546 | +4.2% | 85,200 | 167億3085万 | +5.41% |
| 02/10 | 524 | 525 | 517 | 524 | +0.19% | 31,200 | 160億5672万 | +1.35% |
| 02/09 | 518 | 531 | 512 | 523 | 0% | 87,400 | 160億2607万 | +1.16% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 511 | 533 | 511 | 523 | +2.15% | 55,000 | 160億2607万 | +1.16% |
| 02/05 | 529 | 532 | 512 | 512 | -2.66% | 44,300 | 156億8901万 | -0.97% |
| 02/04 | 515 | 528 | 515 | 526 | +2.33% | 28,700 | 161億1800万 | +1.74% |
| 02/03 | 514 | 522 | 508 | 514 | -0.58% | 44,000 | 157億5029万 | -0.58% |
| 02/02 | 527 | 528 | 516 | 517 | -0.58% | 36,900 | 158億4222万 | +0.19% |
| 01/30 | 513 | 520 | 509 | 520 | +2.97% | 35,400 | 159億3415万 | +0.78% |
| 01/29 | 509 | 520 | 505 | 505 | -0.79% | 52,400 | 154億7451万 | -2.32% |
| 01/28 | 516 | 526 | 509 | 509 | -2.12% | 31,000 | 155億9708万 | -1.55% |
| 01/27 | 519 | 524 | 509 | 520 | +0.19% | 61,300 | 159億3415万 | +0.58% |
| 01/26 | 509 | 523 | 509 | 519 | +1.76% | 34,000 | 159億350万 | +0.39% |
| 01/23 | 515 | 520 | 510 | 510 | -0.97% | 20,000 | 156億2772万 | -1.16% |
| 01/22 | 523 | 523 | 515 | 515 | -0.19% | 10,800 | 157億8093万 | -0.19% |
| 01/21 | 519 | 522 | 513 | 516 | -1.34% | 24,300 | 158億1158万 | 0% |
| 01/20 | 523 | 527 | 520 | 523 | -0.76% | 23,100 | 160億2607万 | +1.55% |
| 01/19 | 526 | 533 | 521 | 527 | -0.19% | 34,700 | 161億4865万 | +2.53% |
| 01/16 | 517 | 528 | 512 | 528 | +1.93% | 27,800 | 161億7929万 | +2.92% |
| 01/15 | 515 | 524 | 515 | 518 | -1.33% | 22,500 | 158億7286万 | +1.17% |
| 01/14 | 510 | 525 | 510 | 525 | +2.94% | 20,300 | 160億8736万 | +2.54% |
| 01/13 | 511 | 515 | 507 | 510 | +0.39% | 36,400 | 156億2772万 | -0.2% |
| 01/09 | 506 | 512 | 506 | 508 | +0.4% | 42,100 | 155億6644万 | -0.59% |
| 01/08 | 509 | 512 | 506 | 506 | -0.59% | 30,100 | 155億515万 | -0.98% |
| 01/07 | 515 | 521 | 509 | 509 | -1.93% | 18,100 | 155億9708万 | -0.39% |
| 01/06 | 517 | 523 | 517 | 519 | +0.39% | 20,300 | 159億350万 | +1.57% |
| 01/05 | 536 | 536 | 517 | 517 | -0.77% | 47,500 | 158億4222万 | +1.17% |
| 2025 |
| 12/30 | 532 | 532 | 520 | 521 | -1.14% | 21,700 | 159億6479万 | +1.96% |
| 12/29 | 531 | 531 | 521 | 527 | +1.54% | 24,500 | 161億4865万 | +3.13% |
| 12/26 | 514 | 519 | 512 | 519 | +1.37% | 27,900 | 159億350万 | +1.57% |
| 12/25 | 519 | 519 | 512 | 512 | 0% | 16,600 | 156億8901万 | +0.39% |
| 12/24 | 518 | 522 | 511 | 512 | -0.97% | 31,600 | 156億8901万 | +0.59% |
| 12/23 | 515 | 522 | 515 | 517 | -0.96% | 26,500 | 158億4222万 | +1.57% |
| 12/22 | 523 | 533 | 515 | 522 | -0.19% | 60,100 | 159億9543万 | +2.76% |
| 12/19 | 513 | 523 | 509 | 523 | +1.95% | 27,500 | 160億2607万 | +3.16% |
| 12/18 | 503 | 514 | 501 | 513 | +1.99% | 23,800 | 157億1965万 | +1.38% |
| 12/17 | 509 | 509 | 502 | 503 | -0.59% | 23,300 | 154億1322万 | -0.59% |
| 12/16 | 510 | 510 | 505 | 506 | 0% | 22,100 | 155億515万 | 0% |
| 12/15 | 502 | 509 | 502 | 506 | +0.8% | 24,100 | 155億515万 | 0% |
| 12/12 | 500 | 508 | 500 | 502 | +0.4% | 27,700 | 153億8258万 | -0.79% |
| 12/11 | 502 | 509 | 498 | 500 | -0.6% | 52,300 | 153億2130万 | -1.19% |
| 12/10 | 508 | 512 | 503 | 503 | -0.4% | 22,700 | 154億1322万 | -0.59% |
| 12/09 | 502 | 507 | 499 | 505 | 0% | 31,200 | 154億7451万 | -0.2% |
| 12/08 | 502 | 508 | 499 | 505 | 0% | 37,500 | 154億7451万 | 0% |
| 12/05 | 508 | 511 | 504 | 505 | -0.59% | 23,700 | 154億7451万 | +0.2% |
| 12/04 | 501 | 511 | 501 | 508 | +1.2% | 31,500 | 155億6644万 | +0.79% |
| 12/03 | 508 | 513 | 502 | 502 | -1.76% | 35,800 | 153億8258万 | -0.2% |
| 12/02 | 507 | 519 | 504 | 511 | +0.79% | 60,900 | 156億5836万 | +1.59% |
| 12/01 | 517 | 517 | 507 | 507 | -1.93% | 48,900 | 155億3579万 | +0.8% |
| 11/28 | 519 | 522 | 515 | 517 | -0.39% | 33,600 | 158億4222万 | +2.78% |
| 11/27 | 527 | 530 | 518 | 519 | -0.19% | 28,500 | 159億350万 | +3.59% |
| 11/26 | 519 | 525 | 517 | 520 | +0.78% | 31,800 | 159億3415万 | +4% |
| 11/25 | 515 | 526 | 513 | 516 | +0.19% | 41,800 | 158億1158万 | +3.61% |
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。
