| 2026 |
| 03/06 | 1,513 | 1,513 | 1,513 | 1,513 | -0.59% | 100 | 71億6042万 | -5.32% |
| 03/05 | 1,559 | 1,559 | 1,522 | 1,522 | 0% | 500 | 72億301万 | -5.05% |
| 03/04 | 1,516 | 1,523 | 1,503 | 1,522 | -1.04% | 3,600 | 72億301万 | -5.35% |
| 03/03 | 1,537 | 1,538 | 1,517 | 1,538 | +0.98% | 1,100 | 72億7873万 | -4.65% |
| 03/02 | 1,537 | 1,538 | 1,523 | 1,523 | -0.98% | 700 | 72億774万 | -5.93% |
| 02/27 | 1,527 | 1,545 | 1,527 | 1,538 | -0.39% | 1,600 | 72億7873万 | -5.35% |
| 02/26 | 1,579 | 1,597 | 1,535 | 1,544 | -3.38% | 2,600 | 73億713万 | -5.28% |
| 02/25 | 1,603 | 1,603 | 1,585 | 1,598 | -0.75% | 800 | 75億6269万 | -2.26% |
| 02/24 | 1,612 | 1,622 | 1,609 | 1,610 | -0.8% | 900 | 76億1948万 | -1.65% |
| 02/20 | 1,623 | 1,623 | 1,623 | 1,623 | 0% | 100 | 76億8100万 | -0.98% |
| 02/19 | 1,616 | 1,623 | 1,612 | 1,623 | +0.43% | 500 | 76億8100万 | -1.04% |
| 02/18 | 1,640 | 1,640 | 1,616 | 1,616 | +0.31% | 1,000 | 76億4788万 | -1.4% |
| 02/17 | 1,633 | 1,633 | 1,607 | 1,611 | -2.19% | 2,100 | 76億2421万 | -1.65% |
| 02/16 | （IR情報）13:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/16 | 1,679 | 1,879 | 1,638 | 1,647 | -1.91% | 12,800 | 77億9459万 | +0.67% |
| 02/13 | 1,658 | 1,680 | 1,653 | 1,679 | +2.5% | 3,000 | 79億4603万 | +2.82% |
| 02/12 | 1,638 | 1,638 | 1,638 | 1,638 | 0% | 1,000 | 77億5199万 | +0.61% |
| 02/10 | 1,639 | 1,640 | 1,635 | 1,638 | +0.31% | 1,100 | 77億5199万 | +0.86% |
| 02/09 | 1,631 | 1,633 | 1,630 | 1,633 | +0.8% | 900 | 77億2833万 | +0.74% |
| 02/06 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 100 | 76億6681万 | +0.19% |
| 02/04 | 1,602 | 1,620 | 1,602 | 1,620 | +1.12% | 500 | 76億6681万 | +0.37% |
| 02/03 | 1,602 | 1,602 | 1,602 | 1,602 | -0.5% | 300 | 75億8162万 | -0.62% |
| 02/02 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 100 | 76億1948万 | 0% |
| 01/30 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 100 | 76億1948万 | +0.12% |
| 01/29 | 1,610 | 1,610 | 1,610 | 1,610 | -2.42% | 200 | 76億1948万 | +0.25% |
| 01/26 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 300 | 78億879万 | +2.93% |
| 01/22 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 300 | 78億879万 | +3.25% |
| 01/21 | 1,657 | 1,665 | 1,650 | 1,650 | -0.36% | 400 | 78億879万 | +3.51% |
| 01/20 | 1,670 | 1,693 | 1,653 | 1,656 | -0.66% | 1,700 | 78億3718万 | +4.22% |
| 01/19 | 1,667 | 1,667 | 1,667 | 1,667 | -0.18% | 400 | 78億8924万 | +5.17% |
| 01/16 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 100 | 79億344万 | +5.76% |
| 01/15 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 200 | 79億344万 | +6.17% |
| 01/14 | 1,665 | 1,670 | 1,665 | 1,670 | +0.6% | 800 | 79億344万 | +6.57% |
| 01/13 | 1,690 | 1,700 | 1,660 | 1,660 | +0.61% | 3,100 | 78億5611万 | +6.34% |
| 01/09 | 1,650 | 1,651 | 1,645 | 1,650 | 0% | 400 | 78億879万 | +6.11% |
| 01/08 | 1,617 | 1,651 | 1,617 | 1,650 | +2.61% | 2,000 | 78億879万 | +6.52% |
| 01/07 | 1,595 | 1,610 | 1,595 | 1,608 | +1.45% | 3,300 | 76億1002万 | +4.15% |
| 01/06 | 1,565 | 1,604 | 1,565 | 1,585 | +1.47% | 2,400 | 75億117万 | +2.92% |
| 01/05 | 1,580 | 1,583 | 1,562 | 1,562 | +0.45% | 1,000 | 73億9232万 | +1.63% |
| 2025 |
| 12/30 | 1,569 | 1,569 | 1,555 | 1,555 | -0.19% | 600 | 73億5919万 | +1.17% |
| 12/29 | 1,548 | 1,558 | 1,548 | 1,558 | +0.65% | 900 | 73億7339万 | +1.43% |
| 12/26 | 1,578 | 1,580 | 1,526 | 1,548 | -0.45% | 1,300 | 73億2606万 | +0.85% |
| 12/25 | 1,554 | 1,555 | 1,520 | 1,555 | +0.32% | 7,800 | 73億5919万 | +1.3% |
| 12/24 | 1,549 | 1,550 | 1,549 | 1,550 | +0.52% | 400 | 73億3553万 | +1.04% |
| 12/23 | 1,551 | 1,554 | 1,542 | 1,542 | -0.77% | 700 | 72億9766万 | +0.59% |
| 12/22 | （IR情報）15:30 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 12/22 | 1,554 | 1,554 | 1,553 | 1,554 | -0.19% | 600 | 73億5446万 | +1.44% |
| 12/19 | （IR情報）15:30 役員、役付取締役及び執行役員人事に関するお知らせ |
| 12/19 | 1,565 | 1,565 | 1,557 | 1,557 | -0.45% | 700 | 73億6865万 | +1.5% |
| 12/18 | 1,553 | 1,573 | 1,553 | 1,564 | +0.77% | 400 | 74億178万 | +1.96% |
| 12/17 | 1,536 | 1,577 | 1,536 | 1,552 | +0.39% | 1,000 | 73億4499万 | +1.17% |
| 12/16 | 1,553 | 1,553 | 1,546 | 1,546 | +0.98% | 600 | 73億1659万 | +0.78% |
| 12/15 | 1,531 | 1,539 | 1,531 | 1,531 | -0.97% | 400 | 72億4561万 | -0.13% |
| 12/12 | 1,551 | 1,554 | 1,546 | 1,546 | +1.05% | 1,800 | 73億1659万 | +0.78% |
| 12/11 | 1,540 | 1,540 | 1,530 | 1,530 | -0.39% | 1,700 | 72億4087万 | -0.33% |
| 12/10 | 1,541 | 1,541 | 1,533 | 1,536 | +0.92% | 500 | 72億6927万 | 0% |
| 12/09 | （IR情報）16:30 連結子会社からの配当金受領に関するお知らせ |
| 12/09 | 1,530 | 1,530 | 1,519 | 1,522 | -0.39% | 900 | 72億301万 | -1.04% |
| 12/08 | 1,522 | 1,528 | 1,522 | 1,528 | +0.53% | 1,000 | 72億3141万 | -0.65% |
| 12/04 | 1,520 | 1,520 | 1,511 | 1,520 | +0.33% | 400 | 71億9355万 | -1.11% |
| 12/03 | 1,520 | 1,523 | 1,515 | 1,515 | +0.53% | 800 | 71億6988万 | -1.43% |
| 12/02 | 1,507 | 1,507 | 1,507 | 1,507 | -0.13% | 200 | 71億3202万 | -2.02% |
| 12/01 | 1,521 | 1,522 | 1,509 | 1,509 | -0.33% | 500 | 71億4149万 | -1.82% |
| 11/28 | 1,508 | 1,514 | 1,507 | 1,514 | -0.07% | 700 | 71億6515万 | -1.5% |
| 11/27 | 1,516 | 1,529 | 1,512 | 1,515 | -0.07% | 600 | 71億6988万 | -1.43% |
| 11/26 | 1,548 | 1,548 | 1,508 | 1,516 | -2.07% | 3,600 | 71億7462万 | -1.37% |
| 11/25 | 1,534 | 1,548 | 1,534 | 1,548 | +0.58% | 800 | 73億2606万 | +0.78% |
| 11/21 | 1,504 | 1,555 | 1,504 | 1,539 | +0.26% | 1,600 | 72億8347万 | +0.33% |
| 11/20 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 100 | 72億6454万 | +0.13% |
| 11/19 | （IR情報）16:30 創業者特別功労金の贈呈に伴う特別損失の発生に関するお知らせ |
| 11/19 | （IR情報）16:30 定款の一部変更に関するお知らせ |
| 11/19 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 100 | 72億6454万 | +0.26% |
| 11/18 | 1,535 | 1,536 | 1,535 | 1,535 | +0.92% | 1,300 | 72億6454万 | +0.39% |
| 11/17 | 1,513 | 1,534 | 1,504 | 1,521 | +0.26% | 1,700 | 71億9828万 | -0.33% |
| 11/14 | （IR情報）13:00 2025年9月期決算短信〔日本基準〕(連結) |
| 11/14 | 1,615 | 1,620 | 1,515 | 1,517 | -5.89% | 4,900 | 71億7935万 | -0.46% |
| 11/13 | （IR情報）19:15 配当予想の修正に関するお知らせ |
| 11/13 | 1,611 | 1,612 | 1,599 | 1,612 | +3.07% | 2,000 | 76億2895万 | +5.91% |
| 11/12 | 1,544 | 1,564 | 1,544 | 1,564 | +0.19% | 400 | 74億178万 | +3.1% |
| 11/11 | 1,550 | 1,561 | 1,546 | 1,561 | +0.97% | 400 | 73億8758万 | +3.1% |
| 11/10 | 1,541 | 1,546 | 1,541 | 1,546 | +1.11% | 200 | 73億1659万 | +2.32% |
| 11/07 | 1,550 | 1,550 | 1,529 | 1,529 | -1.42% | 600 | 72億3614万 | +1.39% |
| 11/06 | 1,551 | 1,552 | 1,551 | 1,551 | -0.64% | 400 | 73億4026万 | +2.92% |
| 11/05 | 1,575 | 1,575 | 1,561 | 1,561 | -0.57% | 300 | 73億8758万 | +3.79% |
| 11/04 | 1,543 | 1,570 | 1,536 | 1,570 | +0.13% | 2,100 | 74億3018万 | +4.6% |
| 10/31 | 1,514 | 1,570 | 1,514 | 1,568 | +2.82% | 2,200 | 74億2071万 | +4.67% |
| 10/30 | 1,525 | 1,525 | 1,525 | 1,525 | +0.33% | 200 | 72億1721万 | +2.01% |
| 10/27 | 1,520 | 1,525 | 1,520 | 1,520 | 0% | 300 | 71億9355万 | +1.74% |
| 10/24 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 100 | 71億9355万 | +1.81% |
| 10/23 | 1,517 | 1,520 | 1,517 | 1,520 | +1.2% | 500 | 71億9355万 | +1.88% |
| 10/22 | 1,502 | 1,502 | 1,502 | 1,502 | 0% | 100 | 71億836万 | +0.74% |
| 10/21 | 1,506 | 1,507 | 1,502 | 1,502 | -0.07% | 700 | 71億836万 | +0.81% |
| 10/20 | 1,501 | 1,503 | 1,501 | 1,503 | -0.92% | 400 | 71億1309万 | +0.94% |
| 10/16 | 1,495 | 1,517 | 1,495 | 1,517 | +1.2% | 1,100 | 71億7935万 | +2.02% |
| 10/15 | 1,485 | 1,499 | 1,482 | 1,499 | +0.4% | 500 | 70億9416万 | +0.87% |
| 10/14 | 1,480 | 1,506 | 1,476 | 1,493 | -0.93% | 1,700 | 70億6577万 | +0.54% |
| 10/10 | 1,500 | 1,513 | 1,500 | 1,507 | +1.07% | 2,600 | 71億3202万 | +1.48% |
| 10/09 | 1,480 | 1,491 | 1,480 | 1,491 | +0.74% | 600 | 70億5630万 | +0.47% |
| 10/08 | 1,475 | 1,480 | 1,475 | 1,480 | +0.48% | 400 | 70億424万 | -0.2% |
| 10/07 | 1,468 | 1,495 | 1,468 | 1,473 | +0.34% | 700 | 69億7111万 | -0.67% |
| 10/06 | 1,470 | 1,480 | 1,468 | 1,468 | +0.2% | 600 | 69億4745万 | -1.01% |
| 10/03 | 1,493 | 1,493 | 1,455 | 1,465 | -1.68% | 2,600 | 69億3325万 | -1.21% |
| 10/02 | 1,488 | 1,490 | 1,487 | 1,490 | +0.13% | 2,100 | 70億5157万 | +0.34% |
| 10/01 | 1,465 | 1,488 | 1,465 | 1,488 | -0.07% | 1,800 | 70億4210万 | +0.2% |
| 09/30 | 1,465 | 1,489 | 1,465 | 1,489 | +0.74% | 1,100 | 70億4684万 | +0.27% |
| 09/29 | 1,460 | 1,478 | 1,460 | 1,478 | -0.87% | 600 | 69億9478万 | -0.47% |
| 09/26 | （5%ルール）UH Partners 2（7.51%）エスアイエル（2.41%）UH Partners 3（1.68%）光通信（7.48%） |
| 09/26 | 1,485 | 1,491 | 1,478 | 1,491 | +0.34% | 1,200 | 70億5630万 | +0.34% |
| 09/25 | 1,500 | 1,500 | 1,486 | 1,486 | 0% | 1,900 | 70億3264万 | -0.07% |
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。
