| 2026 |
| 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% |
| 11/21 | 495 | 525 | 492 | 515 | +2.79% | 143,900 | 157億8093万 | +3.62% |
| 11/20 | 504 | 506 | 495 | 501 | +1.01% | 17,000 | 153億5194万 | +1.21% |
| 11/19 | 500 | 505 | 496 | 496 | -0.4% | 32,400 | 151億9872万 | +0.4% |
| 11/18 | 496 | 503 | 496 | 498 | +0.4% | 19,400 | 152億6001万 | +1.22% |
| 11/17 | 496 | 501 | 491 | 496 | 0% | 36,500 | 151億9872万 | +0.81% |
| 11/14 | 506 | 509 | 496 | 496 | -1.2% | 21,300 | 151億9872万 | +1.02% |
| 11/13 | 514 | 514 | 502 | 502 | -1.38% | 19,500 | 153億8258万 | +2.45% |
| 11/12 | 513 | 519 | 508 | 509 | -0.78% | 31,000 | 155億9708万 | +4.09% |
| 11/11 | 508 | 513 | 501 | 513 | +2.19% | 30,500 | 157億1965万 | +5.12% |
| 11/10 | 500 | 511 | 486 | 502 | +0.4% | 141,600 | 153億8258万 | +3.08% |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)の連結業績予想と実績値との差異に関するお知らせ |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 503 | 507 | 499 | 500 | 0% | 37,500 | 153億2130万 | +3.09% |
| 11/06 | 498 | 505 | 498 | 500 | +0.4% | 27,000 | 153億2130万 | +3.31% |
| 11/05 | 498 | 503 | 494 | 498 | 0% | 48,000 | 152億6001万 | +3.11% |
| 11/04 | 487 | 498 | 481 | 498 | +1.22% | 89,500 | 152億6001万 | +3.32% |
| 10/31 | 493 | 498 | 486 | 492 | +1.44% | 51,800 | 150億7615万 | +2.07% |
| 10/30 | 489 | 492 | 480 | 485 | -1.22% | 71,100 | 148億6166万 | +0.62% |
| 10/29 | 495 | 497 | 483 | 491 | -1.41% | 53,900 | 150億4551万 | +2.08% |
| 10/28 | 499 | 500 | 494 | 498 | -0.6% | 43,300 | 152億6001万 | +3.53% |
| 10/27 | 501 | 511 | 499 | 501 | 0% | 60,700 | 153億5194万 | +4.38% |
| 10/24 | （IR情報）15:30 長期ビジョン策定に関するお知らせ |
| 10/24 | 502 | 504 | 496 | 501 | -0.4% | 88,700 | 153億5194万 | +4.38% |
| 10/23 | 488 | 522 | 488 | 503 | +4.14% | 228,600 | 154億1322万 | +5.01% |
| 10/22 | 487 | 501 | 480 | 483 | -0.21% | 318,900 | 148億37万 | +0.84% |
| 10/21 | 479 | 490 | 479 | 484 | +1.04% | 65,000 | 148億3101万 | +1.04% |
| 10/20 | 486 | 486 | 476 | 479 | 0% | 70,600 | 146億7780万 | 0% |
| 10/17 | 473 | 480 | 468 | 479 | +2.13% | 88,400 | 146億7780万 | -0.21% |
| 10/16 | （5%ルール）UH5（0.37%）光通信（4.65%） |
| 10/16 | 467 | 473 | 467 | 469 | -0.21% | 44,900 | 143億7137万 | -2.29% |
| 10/15 | 470 | 473 | 468 | 470 | +1.29% | 41,100 | 144億202万 | -2.29% |
| 10/14 | 472 | 478 | 463 | 464 | -2.73% | 51,500 | 142億1816万 | -3.73% |
| 10/10 | 473 | 482 | 473 | 477 | -0.63% | 64,900 | 146億1652万 | -1.04% |
| 10/09 | 476 | 484 | 475 | 480 | +0.63% | 59,600 | 147億844万 | -0.62% |
| 10/08 | 476 | 483 | 476 | 477 | -0.42% | 60,400 | 146億1652万 | -1.24% |
| 10/07 | 482 | 488 | 474 | 479 | -0.62% | 109,600 | 146億7780万 | -0.83% |
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。
