| 2026 |
| 03/27 | 960 | 965 | 947 | 964 | +0.52% | 27,500 | 289億8458万 | -4.08% |
| 03/26 | 977 | 977 | 948 | 959 | -0.52% | 32,900 | 288億3425万 | -5.05% |
| 03/25 | 959 | 968 | 959 | 964 | +0.52% | 26,100 | 289億8458万 | -5.02% |
| 03/24 | 943 | 965 | 939 | 959 | +1.7% | 25,400 | 288億3425万 | -5.98% |
| 03/23 | （IR情報）15:30 名古屋本社設置（二本社制）に関するお知らせ |
| 03/23 | 943 | 949 | 930 | 943 | -1.57% | 41,700 | 283億4752万 | -8.09% |
| 03/19 | 958 | 960 | 947 | 958 | -0.62% | 30,100 | 287億9843万 | -7.08% |
| 03/18 | 968 | 973 | 963 | 964 | -0.31% | 11,700 | 289億7880万 | -6.95% |
| 03/17 | 970 | 971 | 961 | 967 | +0.31% | 12,400 | 290億6898万 | -7.02% |
| 03/16 | 959 | 971 | 953 | 964 | -0.1% | 27,700 | 289億7880万 | -7.75% |
| 03/13 | 1,004 | 1,006 | 963 | 965 | -4.64% | 52,400 | 290億886万 | -8.01% |
| 03/12 | 1,012 | 1,019 | 1,010 | 1,012 | -1.27% | 18,300 | 304億2173万 | -3.98% |
| 03/11 | 1,010 | 1,028 | 1,010 | 1,025 | +1.08% | 26,700 | 308億1252万 | -2.94% |
| 03/10 | 1,033 | 1,044 | 1,004 | 1,014 | -1.84% | 52,000 | 304億8185万 | -4.25% |
| 03/09 | 1,045 | 1,046 | 1,012 | 1,033 | -0.67% | 81,800 | 310億5301万 | -2.73% |
| 03/06 | （5%ルール）光通信（7.5%）FTコミュニケーションズ（7.99%）UH Partners 2（6.98%）UH Partners 3（6.98%）UH5（0.12%）アイビー（0.53%）エスアイエル（3.35%）エヌオーアイ（0.52%） |
| 03/06 | （5%ルール）山本文彦（38.89%）セレッソ（7.28%） |
| 03/06 | 1,038 | 1,045 | 1,025 | 1,040 | +0.78% | 19,000 | 312億6344万 | -2.26% |
| 03/05 | 1,017 | 1,039 | 1,007 | 1,032 | +3.1% | 34,600 | 310億2295万 | -3.19% |
| 03/04 | 1,000 | 1,013 | 987 | 1,001 | -0.2% | 80,400 | 300億9106万 | -6.36% |
| 03/03 | 1,020 | 1,027 | 1,003 | 1,003 | -2.53% | 59,800 | 301億5118万 | -6.44% |
| 03/02 | （IR情報）15:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 03/02 | 1,023 | 1,052 | 1,017 | 1,029 | -0.48% | 71,600 | 309億3276万 | -4.28% |
| 02/27 | 1,019 | 1,052 | 1,003 | 1,034 | +4.87% | 96,200 | 310億8307万 | -3.99% |
| 02/26 | 1,027 | 1,060 | 983 | 986 | -6.01% | 173,200 | 296億4014万 | -8.79% |
| 02/25 | 1,074 | 1,082 | 1,039 | 1,049 | -1.59% | 264,100 | 315億3398万 | -3.32% |
| 02/24 | 1,097 | 1,100 | 1,050 | 1,066 | -2.2% | 155,000 | 320億4502万 | -2.02% |
| 02/20 | 1,097 | 1,100 | 1,090 | 1,090 | -0.27% | 38,000 | 327億6649万 | 0% |
| 02/19 | 1,092 | 1,099 | 1,092 | 1,093 | +0.09% | 19,900 | 328億5667万 | +0.37% |
| 02/18 | 1,089 | 1,100 | 1,079 | 1,092 | +0.46% | 30,000 | 328億2661万 | +0.28% |
| 02/17 | 1,106 | 1,106 | 1,078 | 1,087 | -0.91% | 25,000 | 326億7630万 | -0.18% |
| 02/16 | 1,097 | 1,105 | 1,090 | 1,097 | 0% | 38,400 | 329億7691万 | +0.83% |
| 02/13 | 1,088 | 1,098 | 1,073 | 1,097 | +1.57% | 32,800 | 329億7691万 | +0.92% |
| 02/12 | 1,089 | 1,089 | 1,067 | 1,080 | +0.47% | 61,900 | 324億6588万 | -0.55% |
| 02/10 | 1,085 | 1,090 | 1,061 | 1,075 | +0.56% | 93,000 | 323億1557万 | -1.01% |
| 02/09 | 1,097 | 1,098 | 1,067 | 1,069 | -1.2% | 62,200 | 321億3520万 | -1.47% |
| 02/06 | （5%ルール）光通信（7.41%）FTコミュニケーションズ（7.99%）UH Partners 2（6.98%）UH Partners 3（6.98%）UH5（0.12%）アイビー（0.53%）エスアイエル（2.37%）エヌオーアイ（0.52%）エフティグループ（0%） |
| 02/06 | 1,073 | 1,089 | 1,055 | 1,082 | +0.65% | 66,900 | 325億2600万 | -0.37% |
| 02/05 | 1,073 | 1,088 | 1,061 | 1,075 | -0.28% | 59,400 | 323億1557万 | -1.01% |
| 02/04 | 1,080 | 1,085 | 1,073 | 1,078 | -0.19% | 25,200 | 324億575万 | -0.74% |
| 02/03 | 1,097 | 1,097 | 1,080 | 1,080 | -0.37% | 43,900 | 324億6588万 | -0.55% |
| 02/02 | （IR情報）15:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 02/02 | 1,095 | 1,099 | 1,083 | 1,084 | -1% | 28,000 | 325億8612万 | -0.18% |
| 01/30 | 1,097 | 1,105 | 1,083 | 1,095 | +0.37% | 36,700 | 329億1679万 | +0.92% |
| 01/29 | 1,109 | 1,110 | 1,081 | 1,091 | -0.55% | 37,300 | 327億9655万 | +0.74% |
| 01/28 | 1,085 | 1,097 | 1,075 | 1,097 | +1.11% | 41,600 | 329億7691万 | +1.48% |
| 01/27 | 1,074 | 1,091 | 1,072 | 1,085 | +1.02% | 39,200 | 326億1618万 | +0.56% |
| 01/26 | （IR情報）15:30 名古屋支店移転に関するお知らせ |
| 01/26 | 1,076 | 1,093 | 1,072 | 1,074 | -0.65% | 33,100 | 322億8551万 | -0.28% |
| 01/23 | 1,103 | 1,103 | 1,070 | 1,081 | -1.73% | 81,400 | 324億9594万 | +0.56% |
| 01/22 | 1,110 | 1,110 | 1,096 | 1,100 | -0.9% | 18,300 | 330億6710万 | +2.42% |
| 01/21 | 1,107 | 1,110 | 1,093 | 1,110 | +0.27% | 23,300 | 333億6771万 | +3.54% |
| 01/20 | 1,111 | 1,113 | 1,095 | 1,107 | +0.18% | 30,500 | 332億7752万 | +3.55% |
| 01/19 | 1,121 | 1,129 | 1,097 | 1,105 | -1.34% | 43,800 | 332億1740万 | +3.56% |
| 01/16 | 1,096 | 1,124 | 1,085 | 1,120 | +3.42% | 52,900 | 336億6832万 | +5.26% |
| 01/15 | 1,052 | 1,118 | 1,050 | 1,083 | +0.09% | 123,500 | 325億5606万 | +2.07% |
| 01/14 | （IR情報）15:30 2026年8月期第1四半期決算補足説明資料 |
| 01/14 | （IR情報）15:30 2026年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/14 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 01/14 | 1,092 | 1,094 | 1,073 | 1,082 | -0.37% | 52,500 | 325億2600万 | +2.08% |
| 01/13 | 1,083 | 1,087 | 1,070 | 1,086 | +1.78% | 74,400 | 326億4624万 | +2.55% |
| 01/09 | 1,074 | 1,083 | 1,060 | 1,067 | -0.37% | 99,300 | 320億7508万 | +0.95% |
| 01/08 | 1,069 | 1,075 | 1,059 | 1,071 | -0.37% | 28,300 | 321億9533万 | +1.42% |
| 01/07 | 1,061 | 1,080 | 1,055 | 1,075 | +0.84% | 65,700 | 323億1557万 | +1.99% |
| 01/06 | 1,078 | 1,080 | 1,065 | 1,066 | -0.28% | 43,900 | 320億4502万 | +1.14% |
| 01/05 | （IR情報）15:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 01/05 | 1,098 | 1,098 | 1,063 | 1,069 | -1.11% | 60,900 | 321億3520万 | +1.52% |
| 2025 |
| 12/30 | 1,088 | 1,089 | 1,063 | 1,081 | -0.28% | 32,200 | 324億9594万 | +2.66% |
| 12/29 | 1,076 | 1,085 | 1,062 | 1,084 | +0.74% | 35,100 | 325億8612万 | +3.14% |
| 12/26 | 1,082 | 1,082 | 1,064 | 1,076 | -0.46% | 25,100 | 323億4563万 | +2.57% |
| 12/25 | 1,075 | 1,088 | 1,062 | 1,081 | +0.56% | 43,100 | 324億9594万 | +3.25% |
| 12/24 | 1,071 | 1,089 | 1,058 | 1,075 | +0.37% | 22,000 | 323億1557万 | +2.97% |
| 12/23 | 1,049 | 1,079 | 1,043 | 1,071 | +2.88% | 70,200 | 321億9533万 | +2.78% |
| 12/22 | 1,050 | 1,066 | 1,040 | 1,041 | 0% | 72,600 | 312億9350万 | 0% |
| 12/19 | （IR情報）15:30 株主優待内容一部変更(デジタルギフト)に関するお知らせ |
| 12/19 | 1,026 | 1,047 | 1,026 | 1,041 | +0.77% | 23,800 | 312億9350万 | 0% |
| 12/18 | 1,036 | 1,045 | 1,018 | 1,033 | -0.58% | 51,300 | 310億5301万 | -0.67% |
| 12/17 | （5%ルール）光通信（7.31%）UH Partners 2（6.98%）UH Partners 3（6.98%）UH5（0.12%）アイビー（0.53%）エスアイエル（1.74%）エヌオーアイ（0.52%）エフティグループ（7.99%） |
| 12/17 | 1,041 | 1,052 | 1,032 | 1,039 | -0.19% | 37,800 | 312億3337万 | -0.1% |
| 12/16 | 1,052 | 1,058 | 1,033 | 1,041 | -0.48% | 34,800 | 312億9350万 | +0.19% |
| 12/15 | 1,058 | 1,061 | 1,046 | 1,046 | -1.13% | 33,100 | 314億4380万 | +0.77% |
| 12/12 | 1,040 | 1,060 | 1,032 | 1,058 | +2.12% | 42,100 | 318億453万 | +2.12% |
| 12/11 | 1,031 | 1,041 | 1,026 | 1,036 | -0.19% | 25,500 | 311億4319万 | +0.1% |
| 12/10 | 1,043 | 1,045 | 1,033 | 1,038 | -0.38% | 13,400 | 312億331万 | +0.48% |
| 12/09 | 1,050 | 1,050 | 1,033 | 1,042 | -0.57% | 10,600 | 313億2356万 | +1.07% |
| 12/08 | 1,054 | 1,066 | 1,045 | 1,048 | -0.57% | 24,800 | 315億392万 | +1.65% |
| 12/05 | 1,045 | 1,069 | 1,044 | 1,054 | +0.86% | 35,300 | 316億8429万 | +2.43% |
| 12/04 | 1,047 | 1,056 | 1,040 | 1,045 | -0.19% | 27,700 | 314億1374万 | +1.65% |
| 12/03 | 1,030 | 1,049 | 1,020 | 1,047 | +1.65% | 22,600 | 314億7386万 | +2.05% |
| 12/02 | 1,039 | 1,041 | 1,027 | 1,030 | -1.34% | 19,400 | 309億6283万 | +0.49% |
| 12/01 | （IR情報）12:00 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 12/01 | 1,059 | 1,059 | 1,031 | 1,044 | -1.04% | 43,700 | 313億8368万 | +2.05% |
| 11/28 | （IR情報）15:30 支配株主等に関する事項について |
| 11/28 | 1,045 | 1,064 | 1,038 | 1,055 | +1.05% | 45,300 | 317億1435万 | +3.23% |
| 11/27 | 1,068 | 1,068 | 1,042 | 1,044 | -2.16% | 35,700 | 313億8368万 | +2.25% |
| 11/26 | 1,045 | 1,070 | 1,045 | 1,067 | +2.6% | 75,000 | 320億7508万 | +4.61% |
| 11/25 | 1,038 | 1,054 | 1,031 | 1,040 | +0.19% | 99,100 | 312億6344万 | +2.16% |
| 11/21 | 1,004 | 1,042 | 1,003 | 1,038 | +2.87% | 61,800 | 312億331万 | +2.06% |
| 11/20 | （5%ルール）光通信（7.31%）UH Partners 2（6.98%）UH Partners 3（6.98%）UH5（0.12%）アイビー（0.53%）エスアイエル（1.38%）エヌオーアイ（0.52%）エフティグループ（7.99%） |
| 11/20 | 1,018 | 1,027 | 1,000 | 1,009 | -1.08% | 38,100 | 303億3154万 | -0.49% |
| 11/19 | 1,023 | 1,047 | 1,020 | 1,020 | -0.68% | 49,300 | 306億6222万 | +0.39% |
| 11/18 | 1,030 | 1,041 | 1,012 | 1,027 | -1.44% | 42,800 | 308億7264万 | +0.88% |
| 11/17 | 1,037 | 1,048 | 1,018 | 1,042 | +0.87% | 61,400 | 313億2356万 | +2.16% |
| 11/14 | 1,020 | 1,037 | 1,001 | 1,033 | +1.57% | 49,100 | 310億5301万 | +1.18% |
| 11/13 | 1,036 | 1,037 | 1,011 | 1,017 | -1.36% | 45,900 | 305億7203万 | -0.59% |
| 11/12 | 1,015 | 1,042 | 1,010 | 1,031 | +1.28% | 55,000 | 309億9289万 | +0.59% |
| 11/11 | 1,023 | 1,023 | 999 | 1,018 | +0.2% | 34,100 | 306億209万 | -0.78% |
| 11/10 | 1,008 | 1,027 | 971 | 1,016 | +0.69% | 51,900 | 305億4197万 | -1.17% |
| 11/07 | 1,015 | 1,019 | 996 | 1,009 | -0.59% | 31,800 | 303億3154万 | -1.94% |
| 11/06 | 1,003 | 1,022 | 994 | 1,015 | +2.11% | 53,900 | 305億1191万 | -1.46% |
| 11/05 | 987 | 999 | 980 | 994 | +0.91% | 50,100 | 298億8063万 | -3.59% |
| 11/04 | （IR情報）12:00 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 11/04 | 1,035 | 1,038 | 985 | 985 | -4.83% | 95,100 | 296億1008万 | -4.74% |
| 10/31 | 1,019 | 1,039 | 1,007 | 1,035 | +1.77% | 60,100 | 311億1313万 | -0.19% |
| 10/30 | 1,019 | 1,029 | 1,009 | 1,017 | -0.2% | 78,100 | 305億7203万 | -2.21% |
| 10/29 | 1,010 | 1,030 | 1,001 | 1,019 | +1.7% | 88,300 | 306億3215万 | -2.39% |
| 10/28 | 1,013 | 1,018 | 1,001 | 1,002 | -1.09% | 82,200 | 301億2112万 | -4.21% |
| 10/24 | （5%ルール）山本文彦（38.9%）セレッソ（7.29%） |
| 10/22 | （IR情報）15:30 取締役会の実効性評価の結果概要に関するお知らせ |
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。
