| 2026 |
| 03/06 | 943 | 945 | 943 | 945 | -0.32% | 300 | 43億3万 | -1.87% |
| 03/05 | 942 | 950 | 941 | 948 | +0.64% | 3,100 | 43億1368万 | -1.76% |
| 03/04 | 945 | 950 | 940 | 942 | -1.57% | 4,700 | 42億8638万 | -2.59% |
| 03/03 | 955 | 957 | 951 | 957 | +0.63% | 2,100 | 43億5463万 | -1.24% |
| 03/02 | 959 | 959 | 951 | 951 | +0.11% | 3,500 | 43億2733万 | -2.06% |
| 02/27 | 953 | 953 | 950 | 950 | -0.73% | 1,500 | 43億2278万 | -2.36% |
| 02/26 | 933 | 962 | 923 | 957 | +0.95% | 3,600 | 43億5463万 | -1.85% |
| 02/25 | 945 | 950 | 945 | 948 | +0.32% | 3,200 | 43億1368万 | -2.97% |
| 02/24 | 950 | 960 | 945 | 945 | -0.21% | 5,200 | 43億3万 | -3.47% |
| 02/20 | 936 | 947 | 936 | 947 | +0.64% | 2,000 | 43億913万 | -3.56% |
| 02/19 | 955 | 955 | 941 | 941 | -1.77% | 1,700 | 42億8183万 | -4.56% |
| 02/18 | 955 | 958 | 948 | 958 | -1.03% | 800 | 43億5918万 | -3.04% |
| 02/17 | 978 | 978 | 940 | 968 | -0.1% | 6,900 | 44億469万 | -2.22% |
| 02/16 | 954 | 969 | 953 | 969 | +1.68% | 1,200 | 44億924万 | -2.12% |
| 02/13 | 961 | 961 | 953 | 953 | -1.85% | 1,200 | 43億3643万 | -3.74% |
| 02/12 | 967 | 982 | 967 | 971 | -0.1% | 2,200 | 44億1834万 | -2.02% |
| 02/10 | 957 | 972 | 957 | 972 | +0.41% | 2,900 | 44億2289万 | -1.82% |
| 02/09 | 958 | 973 | 955 | 968 | -0.51% | 3,800 | 44億469万 | -2.02% |
| 02/06 | 972 | 973 | 972 | 973 | -0.71% | 1,000 | 44億2744万 | -1.42% |
| 02/05 | 965 | 980 | 965 | 980 | +0.31% | 1,800 | 44億5929万 | -0.51% |
| 02/04 | 967 | 990 | 967 | 977 | -1.01% | 3,600 | 44億4564万 | -0.51% |
| 02/03 | 975 | 988 | 973 | 987 | +0.3% | 1,900 | 44億9114万 | +0.82% |
| 02/02 | 987 | 989 | 981 | 984 | -0.71% | 2,700 | 44億7749万 | +0.72% |
| 01/30 | 983 | 991 | 980 | 991 | 0% | 1,500 | 45億934万 | +1.64% |
| 01/29 | 985 | 999 | 985 | 991 | -1.1% | 1,600 | 45億934万 | +1.85% |
| 01/28 | 1,005 | 1,005 | 991 | 1,002 | +1.83% | 5,300 | 45億5940万 | +3.19% |
| 01/27 | 984 | 1,000 | 984 | 984 | -1.5% | 1,600 | 44億7749万 | +1.65% |
| 01/26 | 1,000 | 1,007 | 999 | 999 | -0.1% | 2,000 | 45億4574万 | +3.31% |
| 01/23 | 985 | 1,000 | 985 | 1,000 | -1.19% | 1,000 | 45億5030万 | +3.73% |
| 01/22 | 981 | 1,014 | 981 | 1,012 | +2.64% | 4,200 | 46億490万 | +5.09% |
| 01/21 | 998 | 998 | 984 | 986 | -2.28% | 4,400 | 44億8659万 | +2.6% |
| 01/20 | 1,013 | 1,013 | 1,002 | 1,009 | -0.3% | 4,300 | 45億9125万 | +5.21% |
| 01/19 | 1,028 | 1,030 | 1,012 | 1,012 | -1.46% | 2,800 | 46億490万 | +5.75% |
| 01/16 | 1,049 | 1,049 | 1,017 | 1,027 | -1.72% | 8,100 | 46億7315万 | +7.65% |
| 01/15 | 1,012 | 1,048 | 1,012 | 1,045 | +7.29% | 10,700 | 47億5506万 | +10% |
| 01/14 | （IR情報）16:00 2026年2月期第3四半期決算補足資料 |
| 01/14 | （IR情報）16:00 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/14 | 980 | 995 | 974 | 974 | -3.56% | 3,300 | 44億3199万 | +2.96% |
| 01/13 | 991 | 1,010 | 982 | 1,010 | +2.85% | 2,200 | 45億9580万 | +6.88% |
| 01/09 | 972 | 982 | 965 | 982 | +1.03% | 2,600 | 44億6839万 | +4.14% |
| 01/08 | 958 | 972 | 958 | 972 | +1.46% | 500 | 44億2289万 | +3.18% |
| 01/07 | 957 | 958 | 944 | 958 | +1.05% | 2,600 | 43億5918万 | +1.7% |
| 01/06 | 935 | 948 | 935 | 948 | +0.85% | 1,000 | 43億1368万 | +0.53% |
| 01/05 | 913 | 945 | 913 | 940 | +2.17% | 3,400 | 42億7728万 | -0.32% |
| 2025 |
| 12/30 | 923 | 932 | 910 | 920 | -0.43% | 1,800 | 41億8627万 | -2.65% |
| 12/29 | 910 | 950 | 910 | 924 | +1.87% | 7,400 | 42億447万 | -2.43% |
| 12/26 | 920 | 920 | 907 | 907 | -1.09% | 6,300 | 41億2712万 | -4.32% |
| 12/25 | 920 | 925 | 916 | 917 | -1.61% | 4,500 | 41億7262万 | -3.47% |
| 12/24 | 922 | 932 | 914 | 932 | 0% | 5,700 | 42億4087万 | -2% |
| 12/23 | 930 | 933 | 910 | 932 | +0.11% | 7,300 | 42億4087万 | -2.1% |
| 12/22 | 942 | 947 | 931 | 931 | -1.17% | 6,700 | 42億3632万 | -2.21% |
| 12/19 | 943 | 945 | 942 | 942 | -0.11% | 2,500 | 42億8638万 | -1.05% |
| 12/18 | （IR情報）16:00 【ニュース】ベトナム企業のBiPlus Softwareとの資本業務提携のお知らせ |
| 12/18 | 944 | 956 | 940 | 943 | -0.21% | 1,500 | 42億9093万 | -1.05% |
| 12/17 | 943 | 959 | 943 | 945 | +0.21% | 1,700 | 43億3万 | -0.84% |
| 12/16 | 951 | 957 | 942 | 943 | -2.38% | 500 | 42億9093万 | -1.05% |
| 12/15 | 960 | 968 | 932 | 966 | +0.63% | 1,400 | 43億9558万 | +1.26% |
| 12/12 | 950 | 960 | 950 | 960 | +2.78% | 21,400 | 43億6828万 | +0.73% |
| 12/11 | 936 | 948 | 934 | 934 | -1.79% | 900 | 42億4998万 | -1.89% |
| 12/10 | 950 | 951 | 925 | 951 | +1.71% | 17,100 | 43億2733万 | -0.11% |
| 12/09 | 941 | 942 | 926 | 935 | -0.64% | 1,400 | 42億5453万 | -1.79% |
| 12/08 | 929 | 949 | 929 | 941 | +0.97% | 2,500 | 42億8183万 | -1.16% |
| 12/05 | 940 | 946 | 928 | 932 | -2% | 2,500 | 42億4087万 | -2.1% |
| 12/04 | 946 | 952 | 946 | 951 | -1.04% | 1,900 | 43億2733万 | -0.21% |
| 12/03 | 973 | 973 | 961 | 961 | -1.44% | 800 | 43億7283万 | +0.95% |
| 12/02 | 974 | 989 | 974 | 975 | +0.1% | 700 | 44億3654万 | +2.31% |
| 12/01 | 986 | 986 | 974 | 974 | -0.61% | 200 | 44億3199万 | +2.1% |
| 11/28 | 951 | 980 | 951 | 980 | +3.16% | 1,300 | 44億5929万 | +2.62% |
| 11/27 | 991 | 998 | 950 | 950 | -2.86% | 2,100 | 43億2278万 | -0.63% |
| 11/26 | 976 | 978 | 963 | 978 | +1.14% | 1,300 | 44億5019万 | +1.88% |
| 11/25 | 990 | 990 | 963 | 967 | +0.73% | 6,200 | 44億14万 | +0.52% |
| 11/21 | 968 | 968 | 960 | 960 | +0.73% | 4,700 | 43億6828万 | -0.41% |
| 11/20 | 953 | 953 | 953 | 953 | +0.95% | 800 | 43億3643万 | -1.35% |
| 11/19 | 939 | 949 | 928 | 944 | +0.11% | 1,800 | 42億9548万 | -2.58% |
| 11/18 | 931 | 960 | 930 | 943 | +0.32% | 3,200 | 42億9093万 | -3.68% |
| 11/17 | （5%ルール）光通信（7.94%）UH Partners 2（1.83%）UH5（0.51%） |
| 11/17 | 939 | 954 | 924 | 940 | 0% | 5,100 | 42億7728万 | -4.95% |
| 11/14 | 953 | 953 | 938 | 940 | -1.05% | 700 | 42億7728万 | -5.91% |
| 11/13 | 936 | 950 | 931 | 950 | -0.11% | 1,200 | 43億2278万 | -5.94% |
| 11/12 | 950 | 951 | 950 | 951 | -0.21% | 400 | 43億2733万 | -6.76% |
| 11/11 | 965 | 965 | 950 | 953 | -0.52% | 1,000 | 43億3643万 | -7.3% |
| 11/10 | 925 | 960 | 911 | 958 | +2.13% | 3,500 | 43億5918万 | -7.53% |
| 11/07 | 946 | 955 | 916 | 938 | +0.75% | 4,200 | 42億6818万 | -10.07% |
| 11/06 | 931 | 940 | 909 | 931 | -1.59% | 2,200 | 42億3632万 | -11.25% |
| 11/05 | 936 | 946 | 920 | 946 | -0.21% | 3,700 | 43億458万 | -10.25% |
| 11/04 | 937 | 948 | 937 | 948 | +1.17% | 900 | 43億1368万 | -10.48% |
| 10/31 | 964 | 964 | 937 | 937 | -1.47% | 800 | 42億6363万 | -11.94% |
| 10/30 | 952 | 963 | 937 | 951 | +1.49% | 2,200 | 43億2733万 | -11.12% |
| 10/29 | 945 | 945 | 935 | 937 | -0.95% | 1,900 | 42億6363万 | -12.67% |
| 10/28 | 980 | 980 | 932 | 946 | -3.47% | 7,300 | 43億458万 | -12.08% |
| 10/27 | 985 | 997 | 980 | 980 | -0.61% | 4,100 | 44億5929万 | -9.26% |
| 10/24 | 1,006 | 1,007 | 983 | 986 | -2.57% | 3,100 | 44億8659万 | -8.87% |
| 10/23 | 1,006 | 1,025 | 1,004 | 1,012 | +0.6% | 4,300 | 46億490万 | -6.64% |
| 10/22 | 1,028 | 1,029 | 1,006 | 1,006 | -2.61% | 4,100 | 45億7760万 | -7.37% |
| 10/21 | 1,018 | 1,052 | 1,015 | 1,033 | -0.1% | 5,300 | 47億45万 | -5.14% |
| 10/20 | 1,015 | 1,054 | 1,015 | 1,034 | +0.88% | 8,900 | 47億501万 | -5.14% |
| 10/17 | 1,011 | 1,038 | 1,011 | 1,025 | +0.79% | 4,200 | 46億6405万 | -6.14% |
| 10/16 | 1,022 | 1,050 | 1,007 | 1,017 | -0.78% | 7,900 | 46億2765万 | -7.12% |
| 10/15 | 1,061 | 1,100 | 1,025 | 1,025 | -13.21% | 41,300 | 46億6405万 | -6.65% |
| 10/14 | （IR情報）16:00 2026年2月期第2四半期決算説明資料 |
| 10/14 | （IR情報）16:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/14 | 1,191 | 1,222 | 1,136 | 1,181 | -1.67% | 15,600 | 53億7390万 | +7.36% |
| 10/10 | 1,186 | 1,210 | 1,181 | 1,201 | +0.59% | 6,600 | 54億6491万 | +9.48% |
| 10/09 | 1,226 | 1,229 | 1,194 | 1,194 | -1% | 5,600 | 54億3305万 | +9.24% |
| 10/08 | 1,230 | 1,230 | 1,190 | 1,206 | +0.5% | 9,500 | 54億8766万 | +10.74% |
| 10/07 | 1,128 | 1,225 | 1,128 | 1,200 | +4.9% | 22,500 | 54億6036万 | +10.5% |
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。
