| 2026 |
| 09/28 | 3,345 | 3,375 | 3,325 | 3,375 | +1.5% | 10,600 | - | +2.37% |
| 09/25 | 3,300 | 3,340 | 3,295 | 3,325 | +1.37% | 4,800 | - | +1.03% |
| 09/24 | 3,255 | 3,285 | 3,255 | 3,280 | +0.92% | 3,900 | - | -0.27% |
| 09/18 | 3,270 | 3,275 | 3,250 | 3,250 | -0.61% | 3,500 | - | -1.16% |
| 09/17 | 3,260 | 3,285 | 3,260 | 3,270 | +0.31% | 2,400 | - | -0.55% |
| 09/16 | 3,310 | 3,310 | 3,255 | 3,260 | -1.51% | 5,900 | - | -0.82% |
| 09/15 | 3,330 | 3,330 | 3,300 | 3,310 | -1.05% | 3,700 | - | +0.73% |
| 09/14 | 3,320 | 3,345 | 3,320 | 3,345 | +0.9% | 1,000 | - | +1.89% |
| 09/11 | 3,310 | 3,320 | 3,310 | 3,315 | -0.15% | 1,600 | - | +1.16% |
| 09/10 | 3,370 | 3,370 | 3,300 | 3,320 | -1.48% | 3,800 | - | +1.47% |
| 09/09 | 3,370 | 3,380 | 3,365 | 3,370 | +0.3% | 1,600 | - | +3.22% |
| 09/08 | 3,380 | 3,385 | 3,340 | 3,360 | -0.3% | 2,900 | - | +3.16% |
| 09/07 | 3,380 | 3,390 | 3,370 | 3,370 | +0.3% | 3,900 | - | +3.76% |
| 09/04 | 3,295 | 3,360 | 3,295 | 3,360 | +1.97% | 4,000 | - | +3.74% |
| 09/03 | （5%ルール）UH Partners 2（6.39%）光通信（6.7%） |
| 09/03 | 3,285 | 3,295 | 3,280 | 3,295 | +0.61% | 2,300 | - | +1.98% |
| 09/02 | 3,265 | 3,285 | 3,260 | 3,275 | +0.31% | 4,200 | - | +1.55% |
| 09/01 | 3,260 | 3,270 | 3,250 | 3,265 | +0.62% | 2,800 | - | +1.4% |
| 08/31 | 3,255 | 3,255 | 3,230 | 3,245 | -0.46% | 8,600 | - | +0.93% |
| 08/28 | 3,265 | 3,270 | 3,240 | 3,260 | -0.15% | 3,300 | - | +1.62% |
| 08/27 | 3,270 | 3,280 | 3,255 | 3,265 | -0.15% | 2,500 | - | +1.94% |
| 08/26 | 3,280 | 3,280 | 3,230 | 3,270 | -0.46% | 3,500 | - | +2.22% |
| 08/25 | 3,285 | 3,290 | 3,265 | 3,285 | +0.15% | 1,100 | - | +2.85% |
| 08/24 | 3,270 | 3,280 | 3,250 | 3,280 | +0.92% | 2,300 | - | +2.92% |
| 08/21 | 3,225 | 3,260 | 3,225 | 3,250 | +0.62% | 1,800 | - | +2.17% |
| 08/20 | 3,240 | 3,240 | 3,230 | 3,230 | +0.16% | 1,000 | - | +1.7% |
| 08/19 | 3,215 | 3,240 | 3,190 | 3,225 | -1.23% | 5,400 | - | +1.67% |
| 08/18 | 3,260 | 3,275 | 3,250 | 3,265 | 0% | 1,600 | - | +3.09% |
| 08/17 | 3,255 | 3,265 | 3,255 | 3,265 | +0.62% | 1,100 | - | +3.26% |
| 08/14 | 3,245 | 3,250 | 3,235 | 3,245 | 0% | 1,700 | - | +2.75% |
| 08/13 | 3,260 | 3,260 | 3,230 | 3,245 | +0.31% | 2,200 | - | +2.89% |
| 08/12 | 3,250 | 3,260 | 3,210 | 3,235 | 0% | 1,900 | - | +2.67% |
| 08/10 | 3,200 | 3,240 | 3,195 | 3,235 | +1.25% | 2,500 | - | +2.76% |
| 08/07 | 3,200 | 3,205 | 3,170 | 3,195 | 0% | 2,900 | - | +1.65% |
| 08/06 | （IR情報）15:00 令和9年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 3,150 | 3,195 | 3,145 | 3,195 | +1.59% | 2,500 | - | +1.82% |
| 08/05 | 3,155 | 3,160 | 3,145 | 3,145 | -0.32% | 1,800 | - | +0.42% |
| 08/04 | 3,150 | 3,155 | 3,135 | 3,155 | +0.16% | 1,300 | - | +0.8% |
| 08/03 | 3,135 | 3,150 | 3,135 | 3,150 | 0% | 900 | - | +0.83% |
| 07/31 | 3,140 | 3,155 | 3,140 | 3,150 | -0.16% | 2,300 | - | +1.06% |
| 07/30 | 3,150 | 3,155 | 3,135 | 3,155 | +0.16% | 1,200 | - | +1.45% |
| 07/29 | 3,140 | 3,150 | 3,140 | 3,150 | +0.32% | 1,100 | - | +1.55% |
| 07/28 | 3,135 | 3,140 | 3,110 | 3,140 | +0.16% | 500 | - | +1.49% |
| 07/27 | 3,090 | 3,140 | 3,090 | 3,135 | +1.62% | 1,200 | - | +1.59% |
| 07/24 | 3,135 | 3,150 | 3,065 | 3,085 | -1.59% | 3,100 | - | +0.26% |
| 07/23 | 3,160 | 3,160 | 3,135 | 3,135 | -0.48% | 800 | - | +2.12% |
| 07/22 | 3,145 | 3,150 | 3,145 | 3,150 | 0% | 700 | - | +2.94% |
| 07/21 | 3,125 | 3,150 | 3,120 | 3,150 | +1.12% | 1,100 | - | +3.21% |
| 07/17 | 3,120 | 3,125 | 3,100 | 3,115 | -0.16% | 1,500 | - | +2.3% |
| 07/16 | 3,125 | 3,130 | 3,120 | 3,120 | -0.16% | 500 | - | +2.67% |
| 07/15 | 3,115 | 3,125 | 3,115 | 3,125 | 0% | 500 | - | +3.03% |
| 07/14 | 3,115 | 3,125 | 3,110 | 3,125 | +0.32% | 900 | - | +3.31% |
| 07/13 | 3,140 | 3,150 | 3,115 | 3,115 | -0.64% | 1,600 | - | +3.21% |
| 07/10 | 3,155 | 3,155 | 3,135 | 3,135 | -0.63% | 1,000 | - | +4.12% |
| 07/09 | 3,160 | 3,160 | 3,130 | 3,155 | -0.16% | 900 | - | +5.03% |
| 07/08 | 3,180 | 3,180 | 3,155 | 3,160 | -0.16% | 900 | - | +5.54% |
| 07/07 | 3,180 | 3,180 | 3,140 | 3,165 | -0.16% | 1,500 | - | +5.99% |
| 07/06 | 3,240 | 3,240 | 3,150 | 3,170 | +2.59% | 3,500 | - | +6.52% |
| 07/03 | 3,080 | 3,090 | 3,080 | 3,090 | +0.32% | 2,300 | - | +4.15% |
| 07/02 | 3,055 | 3,085 | 3,055 | 3,080 | +0.82% | 1,300 | - | +4.02% |
| 07/01 | 3,090 | 3,090 | 3,055 | 3,055 | -1.13% | 1,200 | - | +3.42% |
| 06/30 | 3,095 | 3,095 | 3,025 | 3,090 | +3.17% | 6,100 | - | +4.89% |
| 06/29 | 2,996 | 2,996 | 2,980 | 2,995 | +0.5% | 2,400 | - | +1.94% |
| 06/26 | 2,980 | 2,981 | 2,972 | 2,980 | +0.13% | 1,900 | - | +1.64% |
| 06/25 | 2,952 | 2,976 | 2,952 | 2,976 | +0.81% | 700 | - | +1.64% |
| 06/24 | 2,940 | 2,952 | 2,931 | 2,952 | +0.24% | 900 | - | +0.92% |
| 06/23 | 2,945 | 2,945 | 2,945 | 2,945 | 0% | 400 | - | +0.75% |
| 06/22 | 2,922 | 2,973 | 2,922 | 2,945 | +1.13% | 1,900 | - | +0.82% |
| 06/19 | 2,919 | 2,920 | 2,895 | 2,912 | -0.24% | 1,300 | - | -0.31% |
| 06/18 | 2,872 | 2,919 | 2,872 | 2,919 | +1.71% | 1,200 | - | -0.07% |
| 06/17 | 2,954 | 2,968 | 2,823 | 2,870 | -2.84% | 13,500 | - | -1.78% |
| 06/16 | 2,959 | 2,982 | 2,952 | 2,954 | -1.07% | 1,500 | - | +0.96% |
| 06/15 | 2,970 | 2,990 | 2,960 | 2,986 | +0.74% | 1,800 | - | +1.95% |
| 06/12 | 2,950 | 2,964 | 2,950 | 2,964 | +0.34% | 300 | - | +1.19% |
| 06/11 | 2,952 | 2,954 | 2,928 | 2,954 | +0.61% | 800 | - | +0.78% |
| 06/10 | 2,936 | 2,948 | 2,936 | 2,936 | 0% | 1,000 | - | +0.07% |
| 06/09 | 2,953 | 2,954 | 2,936 | 2,936 | -0.51% | 700 | - | -0.07% |
| 06/08 | 2,936 | 2,968 | 2,936 | 2,951 | +0.07% | 1,500 | - | +0.31% |
| 06/05 | 2,940 | 2,949 | 2,928 | 2,949 | +0.89% | 500 | - | +0.07% |
| 06/04 | 2,907 | 2,933 | 2,907 | 2,923 | -0.61% | 400 | - | -0.92% |
| 06/03 | 2,940 | 2,950 | 2,931 | 2,941 | +0.07% | 1,400 | - | -0.37% |
| 06/02 | 2,936 | 2,939 | 2,911 | 2,939 | -0.03% | 900 | - | -0.51% |
| 06/01 | 2,934 | 2,942 | 2,925 | 2,940 | +0.2% | 1,800 | - | -0.61% |
| 05/29 | 2,897 | 2,934 | 2,891 | 2,934 | +1% | 1,100 | - | -0.91% |
| 05/28 | 2,865 | 2,905 | 2,865 | 2,905 | +1.57% | 1,400 | - | -1.99% |
| 05/27 | 2,873 | 2,878 | 2,850 | 2,860 | -0.45% | 1,200 | - | -3.67% |
| 05/26 | 2,852 | 2,880 | 2,852 | 2,873 | +0.74% | 1,500 | - | -3.49% |
| 05/25 | 2,861 | 2,915 | 2,803 | 2,852 | -1.52% | 11,500 | - | -4.42% |
| 05/22 | 2,897 | 2,932 | 2,896 | 2,896 | 0% | 2,300 | - | -3.14% |
| 05/21 | （IR情報）15:00 代表取締役の異動及び取締役候補者の選任に関するお知らせ |
| 05/21 | 2,887 | 2,940 | 2,885 | 2,896 | +0.31% | 2,700 | - | -3.31% |
| 05/20 | 2,898 | 2,944 | 2,886 | 2,887 | -0.93% | 3,100 | - | -3.8% |
| 05/19 | 2,945 | 2,945 | 2,914 | 2,914 | -1.05% | 1,500 | - | -3.09% |
| 05/18 | 2,943 | 2,945 | 2,914 | 2,945 | +1.62% | 2,400 | - | -2.19% |
| 05/15 | 2,979 | 2,979 | 2,898 | 2,898 | -2% | 4,200 | - | -3.78% |
| 05/14 | （IR情報）15:00 2026年3月期決算説明資料 |
| 05/14 | 2,990 | 2,990 | 2,953 | 2,957 | -0.34% | 1,700 | - | -1.92% |
| 05/13 | 2,978 | 2,983 | 2,967 | 2,967 | -1.59% | 1,800 | - | -1.59% |
| 05/12 | 3,010 | 3,015 | 2,978 | 3,015 | +0.33% | 2,500 | - | +0.03% |
| 05/11 | （IR情報）15:00 令和8年3月期決算短信[日本基準](連結) |
| 05/11 | 3,005 | 3,015 | 2,973 | 3,005 | +0.3% | 3,800 | - | -0.23% |
| 05/08 | 3,035 | 3,035 | 2,973 | 2,996 | -1.29% | 2,500 | - | -0.4% |
| 05/07 | 3,045 | 3,090 | 3,035 | 3,035 | 0% | 2,600 | - | +1% |
| 05/01 | 3,040 | 3,055 | 3,015 | 3,035 | +0.17% | 2,900 | - | +1.03% |
| 04/30 | 3,075 | 3,075 | 3,030 | 3,030 | -1.46% | 1,100 | - | +0.9% |
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。
