| 2026 |
| 03/06 | 2,968 | 2,987 | 2,940 | 2,985 | -0.1% | 1,200 | 60億8343万 | -0.17% |
| 03/05 | 2,890 | 2,988 | 2,890 | 2,988 | +5.21% | 1,900 | 60億8954万 | -0.07% |
| 03/04 | （IR情報）9:30 Solace Corporaionとのパートナー契約締結のお知らせ |
| 03/04 | 2,906 | 2,906 | 2,785 | 2,840 | -3.92% | 4,900 | 57億8792万 | -5.02% |
| 03/03 | 2,970 | 2,976 | 2,951 | 2,956 | -0.47% | 2,500 | 60億2432万 | -1.34% |
| 03/02 | 2,951 | 2,971 | 2,935 | 2,970 | -0.47% | 3,600 | 60億5286万 | -0.93% |
| 02/27 | 3,000 | 3,000 | 2,983 | 2,984 | -0.13% | 1,600 | 60億8139万 | -0.53% |
| 02/26 | 2,995 | 3,005 | 2,987 | 2,988 | +0.13% | 2,200 | 60億8954万 | -0.4% |
| 02/25 | 2,992 | 3,010 | 2,984 | 2,984 | -0.33% | 3,200 | 60億8139万 | -0.57% |
| 02/24 | 3,000 | 3,020 | 2,992 | 2,994 | -0.86% | 4,200 | 61億177万 | -0.3% |
| 02/20 | 3,020 | 3,020 | 2,995 | 3,020 | 0% | 1,900 | 61億5476万 | +0.53% |
| 02/19 | 3,010 | 3,025 | 3,010 | 3,020 | +0.33% | 800 | 61億5476万 | +0.57% |
| 02/18 | 2,992 | 3,010 | 2,992 | 3,010 | +0.17% | 800 | 61億3438万 | +0.27% |
| 02/17 | 2,993 | 3,005 | 2,991 | 3,005 | -0.17% | 900 | 61億2419万 | -0.07% |
| 02/16 | 3,010 | 3,010 | 2,991 | 3,010 | 0% | 1,000 | 61億3438万 | -0.3% |
| 02/13 | 2,999 | 3,020 | 2,995 | 3,010 | 0% | 1,200 | 61億3438万 | -1.41% |
| 02/12 | 2,998 | 3,030 | 2,998 | 3,010 | +0.4% | 1,100 | 61億3438万 | -1.57% |
| 02/10 | 3,010 | 3,010 | 2,994 | 2,998 | -0.4% | 1,500 | 61億992万 | -1.7% |
| 02/09 | 3,015 | 3,020 | 3,010 | 3,010 | +0.17% | 1,400 | 61億3438万 | -0.92% |
| 02/06 | 3,050 | 3,050 | 3,000 | 3,005 | -0.99% | 1,700 | 61億2419万 | -0.69% |
| 02/05 | （IR情報）15:00 令和8年3月期第3四半期決算短信[日本基準](連結) |
| 02/05 | 2,980 | 3,035 | 2,980 | 3,035 | +0.83% | 4,100 | 61億8533万 | +0.7% |
| 02/04 | 2,997 | 3,015 | 2,991 | 3,010 | +0.5% | 2,600 | 61億3438万 | +0.33% |
| 02/03 | 2,990 | 2,997 | 2,980 | 2,995 | +0.67% | 900 | 61億381万 | +0.3% |
| 02/02 | 2,998 | 3,000 | 2,971 | 2,975 | +0.3% | 900 | 60億6305万 | +0.07% |
| 01/30 | 2,950 | 3,000 | 2,950 | 2,966 | -0.44% | 1,600 | 60億4470万 | +0.14% |
| 01/29 | 2,979 | 2,980 | 2,975 | 2,979 | -0.07% | 1,200 | 60億7120万 | +0.98% |
| 01/28 | 2,993 | 2,993 | 2,981 | 2,981 | -0.4% | 900 | 60億7527万 | +1.46% |
| 01/27 | 2,999 | 3,000 | 2,993 | 2,993 | -0.23% | 800 | 60億9973万 | +2.32% |
| 01/26 | 3,005 | 3,010 | 2,990 | 3,000 | -0.17% | 2,500 | 61億1400万 | +3.02% |
| 01/23 | 2,996 | 3,020 | 2,996 | 3,005 | -0.17% | 800 | 61億2419万 | +3.66% |
| 01/22 | 3,010 | 3,020 | 2,987 | 3,010 | +0.67% | 1,700 | 61億3438万 | +4.3% |
| 01/21 | 3,015 | 3,015 | 2,975 | 2,990 | -0.99% | 2,300 | 60億9362万 | +4.07% |
| 01/20 | 3,015 | 3,020 | 3,000 | 3,020 | 0% | 1,300 | 61億5476万 | +5.59% |
| 01/19 | 3,020 | 3,025 | 3,000 | 3,020 | 0% | 1,500 | 61億5476万 | +6.08% |
| 01/16 | 3,050 | 3,050 | 3,000 | 3,020 | +0.33% | 2,500 | 61億5476万 | +6.6% |
| 01/15 | 2,980 | 3,010 | 2,951 | 3,010 | +1.01% | 6,300 | 61億3438万 | +6.78% |
| 01/14 | 3,180 | 3,180 | 2,955 | 2,980 | -4.94% | 16,400 | 60億7324万 | +6.2% |
| 01/13 | 3,285 | 3,305 | 2,950 | 3,135 | -5.43% | 26,000 | 63億8913万 | +12.2% |
| 01/09 | 3,580 | 3,580 | 3,315 | 3,315 | -13.9% | 30,700 | 67億5597万 | +19.42% |
| 01/08 | 3,280 | 3,850 | 3,000 | 3,850 | +22.22% | 136,000 | 78億4630万 | +39.95% |
| 01/07 | 2,795 | 3,250 | 2,757 | 3,150 | +12.7% | 19,900 | 64億1970万 | +16.45% |
| 01/06 | 2,710 | 2,900 | 2,701 | 2,795 | +3.17% | 11,300 | 56億9621万 | +4.02% |
| 01/05 | 2,708 | 2,709 | 2,695 | 2,709 | +0.18% | 3,200 | 55億2094万 | +0.97% |
| 2025 |
| 12/30 | 2,695 | 2,704 | 2,693 | 2,704 | -0.04% | 2,300 | 55億1075万 | +0.9% |
| 12/29 | 2,690 | 2,705 | 2,690 | 2,705 | +1.24% | 2,800 | 55億1279万 | +1.05% |
| 12/26 | 2,682 | 2,685 | 2,670 | 2,672 | -0.26% | 1,500 | 54億4553万 | -0.04% |
| 12/25 | 2,673 | 2,679 | 2,670 | 2,679 | +0.22% | 1,200 | 54億5980万 | +0.34% |
| 12/24 | 2,677 | 2,685 | 2,670 | 2,673 | -0.15% | 1,700 | 54億4757万 | +0.22% |
| 12/23 | 2,694 | 2,698 | 2,677 | 2,677 | -0.3% | 1,300 | 54億5572万 | +0.45% |
| 12/22 | 2,672 | 2,695 | 2,668 | 2,685 | +0.45% | 2,400 | 54億7203万 | +0.86% |
| 12/19 | 2,663 | 2,673 | 2,663 | 2,673 | +0.45% | 1,200 | 54億4757万 | +0.49% |
| 12/18 | 2,669 | 2,669 | 2,661 | 2,661 | -0.3% | 1,000 | 54億2311万 | +0.11% |
| 12/17 | 2,670 | 2,675 | 2,669 | 2,669 | -0.04% | 900 | 54億3942万 | +0.45% |
| 12/16 | 2,680 | 2,680 | 2,670 | 2,670 | -0.26% | 900 | 54億4146万 | +0.53% |
| 12/15 | 2,680 | 2,680 | 2,671 | 2,677 | -0.11% | 1,500 | 54億5572万 | +0.83% |
| 12/12 | 2,685 | 2,685 | 2,680 | 2,680 | -0.04% | 800 | 54億6184万 | +0.98% |
| 12/11 | 2,670 | 2,687 | 2,670 | 2,681 | +0.19% | 1,400 | 54億6387万 | +1.09% |
| 12/10 | 2,678 | 2,688 | 2,675 | 2,676 | -0.26% | 900 | 54億5368万 | +0.94% |
| 12/09 | 2,676 | 2,685 | 2,676 | 2,683 | +0.3% | 1,000 | 54億6795万 | +1.25% |
| 12/08 | 2,679 | 2,683 | 2,672 | 2,675 | -0.15% | 2,800 | 54億5165万 | +1.06% |
| 12/05 | 2,671 | 2,679 | 2,670 | 2,679 | +0.26% | 2,200 | 54億5980万 | +1.25% |
| 12/04 | 2,683 | 2,686 | 2,671 | 2,672 | -0.6% | 1,500 | 54億4553万 | +1.02% |
| 12/03 | 2,694 | 2,694 | 2,665 | 2,688 | -0.22% | 2,100 | 54億7814万 | +1.7% |
| 12/02 | 2,682 | 2,694 | 2,681 | 2,694 | -0.19% | 900 | 54億9037万 | +1.97% |
| 12/01 | 2,691 | 2,699 | 2,670 | 2,699 | +0.33% | 1,600 | 55億56万 | +2.27% |
| 11/28 | 2,670 | 2,696 | 2,670 | 2,690 | -0.22% | 2,600 | 54億8222万 | +2.01% |
| 11/27 | 2,642 | 2,699 | 2,642 | 2,696 | +2.12% | 5,100 | 54億9444万 | +2.28% |
| 11/26 | 2,624 | 2,666 | 2,624 | 2,640 | +0.61% | 3,300 | 53億8032万 | +0.27% |
| 11/25 | （IR情報）15:00 2026年3月期第2四半期決算説明資料 |
| 11/25 | 2,625 | 2,625 | 2,609 | 2,624 | +0.73% | 900 | 53億4771万 | -0.27% |
| 11/21 | 2,601 | 2,615 | 2,601 | 2,605 | +0.12% | 1,100 | 53億899万 | -0.88% |
| 11/20 | 2,604 | 2,618 | 2,602 | 2,602 | +0.04% | 1,700 | 53億287万 | -0.95% |
| 11/19 | 2,620 | 2,620 | 2,601 | 2,601 | -0.73% | 1,900 | 53億83万 | -0.88% |
| 11/18 | 2,615 | 2,629 | 2,611 | 2,620 | +0.19% | 1,400 | 53億3956万 | 0% |
| 11/17 | 2,619 | 2,638 | 2,615 | 2,615 | -0.34% | 2,100 | 53億2937万 | -0.08% |
| 11/14 | 2,631 | 2,631 | 2,619 | 2,624 | -0.27% | 1,200 | 53億4771万 | +0.42% |
| 11/13 | 2,628 | 2,638 | 2,621 | 2,631 | -0.15% | 1,700 | 53億6197万 | +0.84% |
| 11/12 | 2,636 | 2,649 | 2,635 | 2,635 | 0% | 2,200 | 53億7013万 | +1.23% |
| 11/11 | 2,664 | 2,664 | 2,635 | 2,635 | -0.6% | 1,200 | 53億7013万 | +1.39% |
| 11/10 | 2,650 | 2,662 | 2,645 | 2,651 | +0.34% | 800 | 54億273万 | +2.2% |
| 11/07 | （IR情報）15:00 令和8年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 2,641 | 2,664 | 2,641 | 2,642 | -0.08% | 1,600 | 53億8439万 | +2.01% |
| 11/06 | 2,645 | 2,659 | 2,638 | 2,644 | -0.23% | 1,300 | 53億8847万 | +2.16% |
| 11/05 | 2,663 | 2,663 | 2,626 | 2,650 | +0.26% | 1,700 | 54億70万 | +2.32% |
| 11/04 | 2,626 | 2,658 | 2,626 | 2,643 | +0.65% | 2,100 | 53億8643万 | +1.85% |
| 10/31 | 2,638 | 2,648 | 2,626 | 2,626 | -0.79% | 2,100 | 53億5178万 | +0.42% |
| 10/30 | 2,640 | 2,650 | 2,635 | 2,647 | 0% | 3,500 | 53億9458万 | +0.46% |
| 10/29 | 2,633 | 2,647 | 2,631 | 2,647 | +0.68% | 1,500 | 53億9458万 | -0.3% |
| 10/28 | 2,636 | 2,655 | 2,628 | 2,629 | -0.76% | 4,800 | 53億5790万 | -1.57% |
| 10/27 | 2,665 | 2,665 | 2,627 | 2,649 | +1.11% | 3,300 | 53億9866万 | -1.38% |
| 10/24 | 2,658 | 2,666 | 2,613 | 2,620 | -1.39% | 5,800 | 53億3956万 | -2.96% |
| 10/23 | 2,656 | 2,657 | 2,630 | 2,657 | +0.04% | 2,600 | 54億1496万 | -2.1% |
| 10/22 | 2,649 | 2,659 | 2,633 | 2,656 | +0.8% | 4,200 | 54億1292万 | -2.57% |
| 10/21 | 2,594 | 2,635 | 2,584 | 2,635 | +1.7% | 3,400 | 53億7013万 | -3.73% |
| 10/20 | 2,580 | 2,614 | 2,580 | 2,591 | +1.45% | 4,300 | 52億8045万 | -5.82% |
| 10/17 | 2,567 | 2,575 | 2,520 | 2,554 | -1.05% | 3,700 | 52億505万 | -7.63% |
| 10/16 | 2,528 | 2,594 | 2,528 | 2,581 | +2.5% | 3,500 | 52億6007万 | -7.16% |
| 10/15 | 2,529 | 2,529 | 2,500 | 2,518 | +0.52% | 5,300 | 51億3168万 | -9.91% |
| 10/14 | 2,529 | 2,532 | 2,501 | 2,505 | -0.95% | 5,700 | 51億519万 | -10.85% |
| 10/10 | （5%ルール）UH Partners 3（0%）UH Partners 2（7.39%）光通信（6.7%） |
| 10/10 | 2,530 | 2,536 | 2,517 | 2,529 | +0.2% | 6,500 | 51億5410万 | -10.57% |
| 10/09 | 2,525 | 2,537 | 2,518 | 2,524 | +0.24% | 5,000 | 51億4391万 | -11.31% |
| 10/08 | 2,500 | 2,528 | 2,498 | 2,518 | +0.72% | 5,100 | 51億3168万 | -12.11% |
| 10/07 | 2,508 | 2,508 | 2,475 | 2,500 | -0.56% | 12,100 | 50億9500万 | -13.28% |
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。
