| 2026 |
| 06/23 | 1,553 | 1,579 | 1,548 | 1,548 | -0.32% | 2,700 | 88億4960万 | -2.27% |
| 06/22 | 1,574 | 1,589 | 1,550 | 1,553 | +0.19% | 3,600 | 88億7819万 | -2.08% |
| 06/19 | 1,553 | 1,565 | 1,543 | 1,550 | -0.77% | 1,100 | 88億6104万 | -2.39% |
| 06/18 | 1,573 | 1,599 | 1,561 | 1,562 | -0.7% | 800 | 89億2964万 | -1.88% |
| 06/17 | 1,591 | 1,591 | 1,573 | 1,573 | -1.99% | 1,400 | 89億9252万 | -1.87% |
| 06/16 | 1,594 | 1,608 | 1,585 | 1,605 | +0.31% | 1,500 | 91億7546万 | -0.5% |
| 06/15 | 1,610 | 1,619 | 1,591 | 1,600 | -0.62% | 1,100 | 91億4688万 | -1.3% |
| 06/12 | 1,645 | 1,645 | 1,585 | 1,610 | -2.25% | 1,700 | 92億404万 | -1.17% |
| 06/11 | 1,610 | 1,647 | 1,574 | 1,647 | +2.04% | 1,700 | 94億1556万 | +0.67% |
| 06/10 | 1,572 | 1,614 | 1,572 | 1,614 | +0.44% | 2,500 | 92億2691万 | -1.59% |
| 06/08 | 1,613 | 1,613 | 1,607 | 1,607 | -0.43% | 200 | 91億8689万 | -2.43% |
| 06/05 | 1,634 | 1,644 | 1,612 | 1,614 | -2.12% | 1,200 | 92億2691万 | -2.36% |
| 06/04 | 1,616 | 1,649 | 1,616 | 1,649 | -0.06% | 500 | 94億2700万 | -0.6% |
| 06/03 | 1,641 | 1,650 | 1,604 | 1,650 | +0.55% | 4,200 | 94億3272万 | -0.84% |
| 06/02 | 1,535 | 1,649 | 1,535 | 1,641 | +7.18% | 7,500 | 93億8126万 | -1.62% |
| 06/01 | （5%ルール）UH Partners 2（4.06%）光通信（7.49%） |
| 06/01 | 1,549 | 1,549 | 1,531 | 1,531 | +0.07% | 3,700 | 87億5242万 | -8.43% |
| 05/29 | 1,550 | 1,550 | 1,525 | 1,530 | -0.78% | 4,500 | 87億4670万 | -9.04% |
| 05/28 | 1,552 | 1,552 | 1,542 | 1,542 | -0.58% | 2,000 | 88億1530万 | -8.87% |
| 05/27 | 1,572 | 1,599 | 1,551 | 1,551 | -2.02% | 3,500 | 88億6675万 | -8.87% |
| 05/26 | 1,583 | 1,599 | 1,583 | 1,583 | 0% | 1,500 | 90億4969万 | -7.37% |
| 05/25 | 1,564 | 1,610 | 1,564 | 1,583 | +1.21% | 2,700 | 90億4969万 | -7.64% |
| 05/22 | 1,577 | 1,605 | 1,564 | 1,564 | -2.55% | 1,800 | 89億4107万 | -9.07% |
| 05/21 | 1,542 | 1,623 | 1,538 | 1,605 | +3.02% | 13,400 | 91億7546万 | -7.12% |
| 05/20 | 1,542 | 1,619 | 1,531 | 1,558 | +1.04% | 7,400 | 89億677万 | -10.1% |
| 05/19 | 1,591 | 1,607 | 1,542 | 1,542 | -3.02% | 4,400 | 88億1530万 | -11.33% |
| 05/18 | 1,640 | 1,640 | 1,588 | 1,590 | -0.63% | 5,600 | 90億8971万 | -8.99% |
| 05/15 | 1,629 | 1,629 | 1,574 | 1,600 | -3.5% | 4,600 | 91億4688万 | -8.73% |
| 05/14 | 1,790 | 1,797 | 1,658 | 1,658 | -9.4% | 13,400 | 94億7845万 | -5.69% |
| 05/13 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/13 | 1,831 | 1,884 | 1,814 | 1,830 | -0.05% | 12,200 | 104億6174万 | +3.98% |
| 05/12 | 1,805 | 1,849 | 1,805 | 1,831 | +1.44% | 7,800 | 104億6746万 | +4.15% |
| 05/11 | 1,780 | 1,820 | 1,780 | 1,805 | +1.4% | 7,100 | 103億1882万 | +2.97% |
| 05/08 | 1,780 | 1,780 | 1,771 | 1,780 | -0.28% | 1,000 | 101億7590万 | +1.71% |
| 05/07 | 1,766 | 1,790 | 1,764 | 1,785 | +1.08% | 4,100 | 102億448万 | +2.18% |
| 05/01 | 1,753 | 1,791 | 1,753 | 1,766 | -0.28% | 1,900 | 100億9586万 | +1.26% |
| 04/30 | 1,766 | 1,771 | 1,751 | 1,771 | +0.28% | 1,000 | 101億2445万 | +1.61% |
| 04/28 | 1,775 | 1,780 | 1,753 | 1,766 | -0.51% | 2,700 | 100億9586万 | +1.44% |
| 04/27 | 1,775 | 1,792 | 1,775 | 1,775 | 0% | 3,100 | 101億4732万 | +2.13% |
| 04/24 | 1,759 | 1,793 | 1,749 | 1,775 | +1.78% | 2,100 | 101億4732万 | +2.19% |
| 04/23 | 1,750 | 1,795 | 1,744 | 1,744 | +0.11% | 2,300 | 99億7009万 | +0.46% |
| 04/22 | 1,732 | 1,771 | 1,732 | 1,742 | -1.69% | 2,100 | 99億5866万 | +0.29% |
| 04/21 | 1,799 | 1,811 | 1,772 | 1,772 | -0.39% | 4,900 | 101億3016万 | +1.9% |
| 04/20 | 1,779 | 1,799 | 1,756 | 1,779 | -0.34% | 2,800 | 101億7018万 | +2.36% |
| 04/17 | 1,732 | 1,785 | 1,716 | 1,785 | +2.7% | 3,800 | 102億448万 | +2.65% |
| 04/15 | 1,716 | 1,745 | 1,716 | 1,738 | +1.28% | 2,000 | 99億3579万 | -0.06% |
| 04/14 | 1,725 | 1,740 | 1,716 | 1,716 | -1.04% | 700 | 98億1002万 | -1.38% |
| 04/13 | 1,749 | 1,750 | 1,731 | 1,734 | -1.2% | 700 | 99億1293万 | -0.4% |
| 04/10 | 1,701 | 1,791 | 1,701 | 1,755 | +1.74% | 5,000 | 100億3298万 | +0.75% |
| 04/09 | 1,730 | 1,731 | 1,701 | 1,725 | +0.17% | 1,500 | 98億6148万 | -1.03% |
| 04/08 | 1,719 | 1,746 | 1,719 | 1,722 | +0.06% | 2,400 | 98億4432万 | -1.2% |
| 04/07 | 1,731 | 1,731 | 1,721 | 1,721 | -0.98% | 700 | 98億3861万 | -1.38% |
| 04/06 | 1,734 | 1,760 | 1,725 | 1,738 | +0.46% | 1,200 | 99億3579万 | -0.57% |
| 04/03 | 1,730 | 1,759 | 1,730 | 1,730 | +0.17% | 700 | 98億9006万 | -1.2% |
| 04/02 | 1,727 | 1,727 | 1,706 | 1,727 | -2.26% | 300 | 98億7291万 | -1.54% |
| 04/01 | 1,690 | 1,767 | 1,690 | 1,767 | +3.27% | 1,500 | 101億158万 | +0.57% |
| 03/31 | 1,688 | 1,711 | 1,666 | 1,711 | -0.98% | 1,700 | 97億8144万 | -2.67% |
| 03/30 | 1,672 | 1,736 | 1,656 | 1,728 | +1.05% | 1,200 | 98億7863万 | -1.93% |
| 03/27 | 1,704 | 1,739 | 1,704 | 1,710 | -0.23% | 4,300 | 97億7572万 | -3.12% |
| 03/26 | 1,738 | 1,776 | 1,704 | 1,714 | -1.38% | 1,100 | 97億9859万 | -3.05% |
| 03/25 | 1,709 | 1,759 | 1,709 | 1,738 | +2% | 3,200 | 99億3579万 | -1.86% |
| 03/24 | 1,706 | 1,785 | 1,693 | 1,704 | +0.89% | 3,800 | 97億4142万 | -3.95% |
| 03/23 | 1,734 | 1,734 | 1,656 | 1,689 | -4.09% | 3,300 | 96億5567万 | -4.9% |
| 03/19 | 1,751 | 1,764 | 1,750 | 1,761 | +0.17% | 800 | 100億6728万 | -1.07% |
| 03/18 | 1,760 | 1,774 | 1,757 | 1,758 | -0.23% | 4,300 | 100億5013万 | -1.51% |
| 03/17 | 1,760 | 1,785 | 1,760 | 1,762 | -1.29% | 3,800 | 100億7300万 | -1.4% |
| 03/16 | 1,757 | 1,799 | 1,745 | 1,785 | +1.59% | 1,800 | 102億448万 | -0.22% |
| 03/13 | 1,778 | 1,778 | 1,757 | 1,757 | -1.79% | 800 | 100億4441万 | -1.79% |
| 03/12 | 1,802 | 1,805 | 1,786 | 1,789 | +0.28% | 5,100 | 102億2735万 | -0.11% |
| 03/11 | 1,772 | 1,800 | 1,772 | 1,784 | +0.68% | 3,500 | 101億9877万 | -0.39% |
| 03/10 | 1,736 | 1,780 | 1,736 | 1,772 | +2.19% | 2,700 | 101億3016万 | -1.12% |
| 03/09 | 1,762 | 1,762 | 1,723 | 1,734 | -2.53% | 3,900 | 99億1293万 | -3.29% |
| 03/06 | 1,764 | 1,779 | 1,746 | 1,779 | +0.79% | 1,900 | 101億7018万 | -1.11% |
| 03/05 | 1,751 | 1,777 | 1,745 | 1,765 | +2.62% | 2,300 | 100億9015万 | -1.89% |
| 03/04 | 1,766 | 1,766 | 1,704 | 1,720 | -3.21% | 3,500 | 98億3289万 | -4.44% |
| 03/03 | 1,800 | 1,803 | 1,777 | 1,777 | -1.28% | 5,300 | 101億5875万 | -1.61% |
| 03/02 | 1,800 | 1,810 | 1,799 | 1,800 | -0.39% | 2,700 | 102億9024万 | -0.5% |
| 02/27 | 1,799 | 1,808 | 1,798 | 1,807 | +0.28% | 2,800 | 103億3025万 | -0.22% |
| 02/26 | 1,804 | 1,818 | 1,801 | 1,802 | -0.11% | 4,000 | 103億167万 | -0.55% |
| 02/25 | 1,805 | 1,811 | 1,798 | 1,804 | +0.17% | 3,700 | 103億1310万 | -0.55% |
| 02/24 | 1,804 | 1,823 | 1,791 | 1,801 | -1.04% | 8,000 | 102億9595万 | -0.83% |
| 02/20 | 1,798 | 1,835 | 1,795 | 1,820 | +1.22% | 7,600 | 104億457万 | +0.17% |
| 02/19 | 1,794 | 1,800 | 1,774 | 1,798 | +0.67% | 7,400 | 102億7880万 | -1.15% |
| 02/18 | （IR情報）15:30 代表取締役および役員の異動に関するお知らせ |
| 02/18 | （IR情報）15:30 支配株主等に関する事項について |
| 02/18 | 1,789 | 1,807 | 1,782 | 1,786 | -0.17% | 7,200 | 102億1020万 | -1.92% |
| 02/17 | 1,794 | 1,819 | 1,789 | 1,789 | -1.21% | 4,300 | 102億2735万 | -1.97% |
| 02/16 | 1,785 | 1,846 | 1,770 | 1,811 | +2.96% | 18,800 | 103億5312万 | -0.93% |
| 02/13 | 1,766 | 1,775 | 1,740 | 1,759 | -1.51% | 8,800 | 100億5585万 | -3.83% |
| 02/12 | 1,780 | 1,820 | 1,761 | 1,786 | -4.95% | 32,400 | 102億1020万 | -2.51% |
| 02/10 | （IR情報）15:30 2025年12月期決算補足資料 |
| 02/10 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/10 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 02/10 | 1,820 | 1,887 | 1,807 | 1,879 | +3.93% | 23,900 | 107億4186万 | +2.34% |
| 02/09 | 1,837 | 1,837 | 1,804 | 1,808 | +0.11% | 5,800 | 103億3597万 | -1.47% |
| 02/06 | 1,800 | 1,806 | 1,792 | 1,806 | +0.73% | 2,900 | 103億2454万 | -1.69% |
| 02/05 | 1,805 | 1,805 | 1,790 | 1,793 | -0.61% | 8,300 | 102億5022万 | -2.45% |
| 02/04 | 1,818 | 1,818 | 1,802 | 1,804 | +0.17% | 3,900 | 103億1310万 | -1.96% |
| 02/03 | 1,814 | 1,814 | 1,800 | 1,801 | 0% | 6,000 | 102億9595万 | -2.23% |
| 02/02 | 1,815 | 1,840 | 1,800 | 1,801 | -0.33% | 5,100 | 102億9595万 | -2.38% |
| 01/30 | 1,843 | 1,843 | 1,800 | 1,807 | -2.85% | 12,800 | 103億3025万 | -2.17% |
| 01/29 | 1,920 | 1,922 | 1,856 | 1,860 | +3.74% | 55,600 | 106億3324万 | +0.54% |
| 01/28 | （IR情報）15:30 通期業績予想および配当予想の修正に関するお知らせ |
| 01/28 | 1,806 | 1,806 | 1,784 | 1,793 | -0.33% | 2,800 | 102億5022万 | -3.13% |
| 01/27 | 1,855 | 1,870 | 1,766 | 1,799 | -2.81% | 11,800 | 102億8452万 | -3.02% |
| 01/26 | 1,864 | 1,864 | 1,851 | 1,851 | 0% | 2,400 | 105億8179万 | -0.43% |
| 01/23 | 1,863 | 1,864 | 1,851 | 1,851 | -0.48% | 2,400 | 105億8179万 | -0.54% |
| 01/22 | 1,841 | 1,873 | 1,841 | 1,860 | +1.03% | 2,200 | 106億3324万 | -0.16% |
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。
