| 2026 |
| 10/02 | 1,400 | 1,400 | 1,386 | 1,396 | +0.5% | 4,700 | - | -0.92% |
| 10/01 | 1,394 | 1,397 | 1,381 | 1,389 | -0.86% | 5,600 | - | -1.42% |
| 09/30 | 1,397 | 1,409 | 1,397 | 1,401 | +0.07% | 1,300 | - | -0.64% |
| 09/29 | （5%ルール）UH Partners 2（7.38%）エスアイエル（1.16%）UH Partners 3（2.06%）光通信（6.03%） |
| 09/29 | 1,401 | 1,411 | 1,400 | 1,400 | -0.28% | 4,100 | - | -0.71% |
| 09/28 | 1,408 | 1,408 | 1,403 | 1,404 | -0.28% | 900 | - | -0.43% |
| 09/25 | 1,400 | 1,408 | 1,400 | 1,408 | +0.36% | 5,400 | - | -0.21% |
| 09/24 | 1,402 | 1,411 | 1,402 | 1,403 | 0% | 1,100 | - | -0.57% |
| 09/18 | 1,405 | 1,405 | 1,403 | 1,403 | -0.14% | 200 | - | -0.64% |
| 09/17 | 1,414 | 1,414 | 1,405 | 1,405 | -0.71% | 200 | - | -0.57% |
| 09/16 | 1,406 | 1,415 | 1,402 | 1,415 | -0.35% | 2,300 | - | +0.14% |
| 09/15 | 1,401 | 1,420 | 1,401 | 1,420 | +1.36% | 600 | - | +0.5% |
| 09/14 | 1,405 | 1,410 | 1,401 | 1,401 | -0.5% | 1,600 | - | -0.85% |
| 09/11 | 1,436 | 1,436 | 1,408 | 1,408 | -2.02% | 1,300 | - | -0.35% |
| 09/10 | 1,403 | 1,449 | 1,403 | 1,437 | +1.91% | 5,100 | - | +1.7% |
| 09/09 | 1,406 | 1,420 | 1,405 | 1,410 | 0% | 1,700 | - | -0.07% |
| 09/08 | （5%ルール）エスアイエル（1.16%）UH Partners 2（7.38%）UH Partners 3（2.06%）光通信（6.03%） |
| 09/08 | 1,408 | 1,410 | 1,408 | 1,410 | +0.07% | 300 | - | -0.14% |
| 09/07 | 1,410 | 1,410 | 1,409 | 1,409 | 0% | 700 | - | -0.21% |
| 09/04 | 1,408 | 1,416 | 1,408 | 1,409 | -0.35% | 1,000 | - | -0.21% |
| 09/03 | 1,415 | 1,416 | 1,414 | 1,414 | -0.07% | 300 | - | +0.14% |
| 09/02 | 1,408 | 1,415 | 1,405 | 1,415 | +0.35% | 2,300 | - | +0.14% |
| 09/01 | 1,415 | 1,415 | 1,410 | 1,410 | -0.28% | 400 | - | -0.14% |
| 08/31 | 1,415 | 1,415 | 1,413 | 1,414 | +0.07% | 400 | - | +0.14% |
| 08/28 | 1,410 | 1,413 | 1,410 | 1,413 | +0.21% | 400 | - | +0.07% |
| 08/27 | 1,410 | 1,410 | 1,404 | 1,410 | 0% | 600 | - | -0.14% |
| 08/26 | 1,411 | 1,412 | 1,409 | 1,410 | +0.07% | 900 | - | -0.14% |
| 08/25 | 1,405 | 1,409 | 1,400 | 1,409 | +0.28% | 2,500 | - | -0.21% |
| 08/24 | 1,405 | 1,413 | 1,405 | 1,405 | +0.14% | 1,500 | - | -0.5% |
| 08/21 | 1,409 | 1,415 | 1,403 | 1,403 | -0.85% | 2,500 | - | -0.64% |
| 08/20 | 1,411 | 1,415 | 1,411 | 1,415 | +0.28% | 500 | - | +0.21% |
| 08/19 | 1,415 | 1,417 | 1,411 | 1,411 | -0.77% | 1,600 | - | -0.07% |
| 08/18 | 1,422 | 1,423 | 1,415 | 1,422 | +0.28% | 1,100 | - | +0.71% |
| 08/17 | 1,412 | 1,418 | 1,410 | 1,418 | -0.49% | 1,800 | - | +0.5% |
| 08/14 | 1,420 | 1,425 | 1,407 | 1,425 | +0.42% | 1,800 | - | +0.99% |
| 08/13 | 1,410 | 1,419 | 1,407 | 1,419 | +0.07% | 1,100 | - | +0.64% |
| 08/12 | 1,406 | 1,420 | 1,406 | 1,418 | +0.85% | 2,300 | - | +0.57% |
| 08/10 | 1,403 | 1,417 | 1,402 | 1,406 | -0.14% | 3,800 | - | -0.28% |
| 08/07 | 1,407 | 1,408 | 1,402 | 1,408 | +0.21% | 1,600 | - | -0.21% |
| 08/06 | 1,405 | 1,408 | 1,400 | 1,405 | +0.43% | 1,100 | - | -0.43% |
| 08/05 | 1,415 | 1,415 | 1,384 | 1,399 | -0.92% | 5,100 | - | -0.85% |
| 08/04 | 1,440 | 1,448 | 1,401 | 1,412 | +0.14% | 3,100 | - | 0% |
| 08/03 | （IR情報）15:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/03 | 1,429 | 1,498 | 1,390 | 1,410 | -0.77% | 22,100 | - | -0.21% |
| 07/31 | 1,419 | 1,421 | 1,404 | 1,421 | +0.57% | 1,900 | - | +0.42% |
| 07/30 | 1,406 | 1,413 | 1,402 | 1,413 | -0.63% | 2,900 | - | -0.28% |
| 07/29 | 1,410 | 1,422 | 1,402 | 1,422 | +1.43% | 2,300 | - | +0.21% |
| 07/28 | 1,420 | 1,420 | 1,402 | 1,402 | -1.27% | 2,200 | - | -1.27% |
| 07/27 | 1,410 | 1,420 | 1,410 | 1,420 | +0.71% | 2,400 | - | -0.14% |
| 07/24 | 1,405 | 1,410 | 1,405 | 1,410 | 0% | 400 | - | -0.91% |
| 07/23 | 1,401 | 1,410 | 1,401 | 1,410 | 0% | 1,300 | - | -1.05% |
| 07/22 | 1,405 | 1,410 | 1,402 | 1,410 | +0.36% | 1,500 | - | -1.12% |
| 07/21 | 1,414 | 1,414 | 1,405 | 1,405 | +0.36% | 1,500 | - | -1.61% |
| 07/17 | 1,403 | 1,403 | 1,396 | 1,400 | -0.36% | 3,500 | - | -2.1% |
| 07/16 | 1,403 | 1,414 | 1,403 | 1,405 | -0.35% | 1,400 | - | -1.89% |
| 07/15 | 1,408 | 1,410 | 1,401 | 1,410 | +0.14% | 1,500 | - | -1.61% |
| 07/14 | 1,412 | 1,412 | 1,404 | 1,408 | -0.28% | 1,100 | - | -1.88% |
| 07/13 | 1,412 | 1,420 | 1,402 | 1,412 | 0% | 2,600 | - | -1.67% |
| 07/10 | 1,403 | 1,412 | 1,402 | 1,412 | +0.14% | 1,000 | - | -1.74% |
| 07/09 | 1,414 | 1,414 | 1,401 | 1,410 | 0% | 1,600 | - | -1.95% |
| 07/08 | 1,412 | 1,412 | 1,402 | 1,410 | -0.07% | 1,800 | - | -2.02% |
| 07/07 | 1,407 | 1,415 | 1,404 | 1,411 | -0.28% | 1,700 | - | -1.95% |
| 07/06 | 1,442 | 1,442 | 1,415 | 1,415 | -0.77% | 3,000 | - | -1.8% |
| 07/03 | 1,426 | 1,426 | 1,404 | 1,426 | +0.42% | 1,500 | - | -1.04% |
| 07/02 | 1,430 | 1,430 | 1,418 | 1,420 | +1.43% | 1,600 | - | -1.66% |
| 07/01 | 1,419 | 1,419 | 1,400 | 1,400 | -1.62% | 4,000 | - | -3.25% |
| 06/30 | 1,436 | 1,436 | 1,417 | 1,423 | -0.84% | 3,600 | - | -1.86% |
| 06/29 | 1,384 | 1,435 | 1,384 | 1,435 | -2.38% | 9,500 | - | -1.24% |
| 06/26 | 1,476 | 1,476 | 1,453 | 1,470 | -0.54% | 5,900 | - | +0.96% |
| 06/25 | 1,452 | 1,492 | 1,450 | 1,478 | +1.79% | 3,300 | - | +1.37% |
| 06/24 | 1,440 | 1,452 | 1,440 | 1,452 | +0.48% | 2,800 | - | -0.48% |
| 06/23 | 1,445 | 1,452 | 1,444 | 1,445 | 0% | 2,400 | - | -1.1% |
| 06/22 | 1,451 | 1,451 | 1,445 | 1,445 | -0.41% | 2,000 | - | -1.3% |
| 06/19 | 1,452 | 1,455 | 1,449 | 1,451 | -0.48% | 2,900 | - | -1.09% |
| 06/18 | 1,464 | 1,464 | 1,444 | 1,458 | +1.04% | 1,900 | - | -0.75% |
| 06/17 | （IR情報）15:00 株式会社アクティブフュージョンズの株式の取得に関するお知らせ |
| 06/17 | 1,438 | 1,453 | 1,438 | 1,443 | -0.62% | 5,000 | - | -1.97% |
| 06/16 | 1,470 | 1,470 | 1,450 | 1,452 | +0.21% | 1,200 | - | -1.69% |
| 06/15 | 1,470 | 1,470 | 1,449 | 1,449 | -0.07% | 1,200 | - | -2.23% |
| 06/12 | 1,448 | 1,450 | 1,441 | 1,450 | +0.21% | 1,800 | - | -2.49% |
| 06/11 | 1,441 | 1,447 | 1,440 | 1,447 | +0.35% | 1,300 | - | -2.95% |
| 06/10 | 1,442 | 1,442 | 1,442 | 1,442 | +0.42% | 600 | - | -3.42% |
| 06/09 | 1,452 | 1,452 | 1,436 | 1,436 | -0.62% | 1,600 | - | -3.95% |
| 06/08 | 1,426 | 1,445 | 1,425 | 1,445 | +0.84% | 2,100 | - | -3.54% |
| 06/05 | 1,440 | 1,444 | 1,427 | 1,433 | +0.35% | 1,100 | - | -4.47% |
| 06/04 | 1,433 | 1,438 | 1,423 | 1,428 | -0.35% | 2,500 | - | -5.05% |
| 06/03 | 1,429 | 1,440 | 1,426 | 1,433 | -0.42% | 2,700 | - | -4.97% |
| 06/02 | 1,425 | 1,439 | 1,423 | 1,439 | +0.42% | 3,500 | - | -4.77% |
| 06/01 | 1,478 | 1,478 | 1,433 | 1,433 | -3.83% | 13,600 | - | -5.41% |
| 05/29 | 1,505 | 1,506 | 1,490 | 1,490 | -0.07% | 2,300 | - | -1.91% |
| 05/28 | 1,499 | 1,505 | 1,487 | 1,491 | -0.2% | 1,500 | - | -1.91% |
| 05/27 | 1,495 | 1,510 | 1,494 | 1,494 | -0.27% | 1,600 | - | -1.78% |
| 05/26 | 1,512 | 1,512 | 1,496 | 1,498 | -0.79% | 4,700 | - | -1.58% |
| 05/25 | 1,528 | 1,528 | 1,500 | 1,510 | -0.26% | 1,600 | - | -0.85% |
| 05/22 | 1,514 | 1,514 | 1,495 | 1,514 | +0.87% | 3,500 | - | -0.59% |
| 05/21 | 1,516 | 1,516 | 1,500 | 1,501 | -0.13% | 1,500 | - | -1.44% |
| 05/20 | 1,507 | 1,510 | 1,500 | 1,503 | -0.27% | 2,000 | - | -1.31% |
| 05/19 | 1,529 | 1,529 | 1,507 | 1,507 | -1.44% | 3,400 | - | -1.05% |
| 05/18 | 1,500 | 1,529 | 1,492 | 1,529 | +1.87% | 7,100 | - | +0.39% |
| 05/15 | 1,530 | 1,530 | 1,495 | 1,501 | -1.9% | 3,200 | - | -1.44% |
| 05/14 | 1,551 | 1,551 | 1,529 | 1,530 | -2.8% | 2,900 | - | +0.39% |
| 05/13 | 1,570 | 1,574 | 1,565 | 1,574 | -0.06% | 3,900 | - | +3.35% |
| 05/12 | 1,586 | 1,586 | 1,520 | 1,575 | +0.38% | 8,400 | - | +3.62% |
| 05/11 | 1,586 | 1,590 | 1,557 | 1,569 | +0.9% | 9,800 | - | +3.5% |
| 05/08 | （IR情報）15:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
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。
