| 2026 |
| 06/03 | 511 | 517 | 506 | 511 | -1.35% | 34,200 | 156億5836万 | +2.82% |
| 06/02 | 508 | 520 | 499 | 518 | +0.78% | 101,400 | 158億7286万 | +4.23% |
| 06/01 | 515 | 521 | 506 | 514 | +0.59% | 73,200 | 157億5029万 | +3.42% |
| 05/29 | 504 | 522 | 502 | 511 | +1.79% | 56,100 | 156億5836万 | +2.82% |
| 05/28 | （IR情報）15:30 役員の異動及び連結子会社における代表取締役の異動に関するお知らせ |
| 05/28 | 505 | 507 | 495 | 502 | -1.18% | 44,100 | 153億8258万 | +0.8% |
| 05/27 | 503 | 511 | 500 | 508 | 0% | 40,400 | 155億6644万 | +1.8% |
| 05/27 | （空売り報告）UBS AG 239,846株（0.78%）-0.08% |
| 05/26 | 480 | 510 | 479 | 508 | +6.05% | 197,100 | 155億6644万 | +1.4% |
| 05/25 | 485 | 493 | 477 | 479 | -1.44% | 53,400 | 146億7780万 | -4.58% |
| 05/22 | （5%ルール）UH6（0.37%）UH Partners 2（0.48%）光通信（7.32%） |
| 05/22 | 488 | 494 | 476 | 486 | -0.41% | 40,900 | 148億9230万 | -3.76% |
| 05/21 | 485 | 494 | 484 | 488 | -1.01% | 28,900 | 149億5358万 | -3.56% |
| 05/20 | 482 | 498 | 479 | 493 | +2.28% | 148,400 | 151億680万 | -3.14% |
| 05/20 | （空売り報告）UBS AG 264,396株（0.86%）-0.07% |
| 05/19 | 491 | 491 | 481 | 482 | -0.21% | 95,900 | 147億6973万 | -5.49% |
| 05/19 | （空売り報告）UBS AG 285,546株（0.93%）+0.06% |
| 05/18 | 485 | 499 | 480 | 483 | -0.41% | 111,500 | 148億37万 | -5.85% |
| 05/18 | （空売り報告）UBS AG 268,746株（0.87%）-0.06% |
| 05/15 | 465 | 500 | 457 | 485 | +5.9% | 245,500 | 148億6166万 | -6.01% |
| 05/15 | （空売り報告）UBS AG 287,446株（0.93%）+0.12% |
| 05/14 | 463 | 470 | 451 | 458 | -2.14% | 73,100 | 140億3431万 | -11.58% |
| 05/13 | 460 | 476 | 457 | 468 | +1.74% | 64,300 | 143億4073万 | -10.34% |
| 05/13 | （空売り報告）UBS AG 249,246株（0.81%）+0.11% |
| 05/12 | 472 | 480 | 433 | 460 | -2.95% | 198,300 | 140億9559万 | -12.38% |
| 05/11 | 495 | 495 | 474 | 474 | -6.14% | 80,600 | 145億2459万 | -10.4% |
| 05/11 | （空売り報告）UBS AG 214,746株（0.7%）+0.03% |
| 05/08 | （IR情報）15:30 特別損失(減損損失)の計上に関するお知らせ |
| 05/08 | （IR情報）15:30 2026年3月期通期決算説明資料・第7次中期経営計画 |
| 05/08 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 510 | 514 | 503 | 505 | -1.94% | 50,300 | 154億7451万 | -5.08% |
| 05/07 | 522 | 526 | 515 | 515 | -1.15% | 23,800 | 157億8093万 | -3.38% |
| 05/01 | 533 | 533 | 517 | 521 | -0.38% | 42,300 | 159億6479万 | -2.43% |
| 04/30 | 510 | 525 | 509 | 523 | +1.55% | 56,200 | 160億2607万 | -2.06% |
| 04/30 | （空売り報告）UBS AG 208,346株（0.67%）-0.04% |
| 04/28 | 502 | 516 | 502 | 515 | +2.39% | 74,800 | 157億8093万 | -3.56% |
| 04/28 | （空売り報告）UBS AG 219,146株（0.71%）+0.08% |
| 04/27 | 509 | 516 | 503 | 503 | -2.52% | 30,600 | 154億1322万 | -5.81% |
| 04/24 | 505 | 522 | 504 | 516 | +2.18% | 55,000 | 158億1158万 | -3.55% |
| 04/24 | （空売り報告）UBS AG 194,546株（0.63%）+0.11% |
| 04/23 | 509 | 518 | 505 | 505 | -1.94% | 32,400 | 154億7451万 | -5.61% |
| 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）光通信（6.69%）UH5（0%）UH6（0.37%） |
| 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）光通信（5.69%）UH5（0.37%） |
| 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% |
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。
