| 2026 |
| 03/06 | 1,018 | 1,025 | 1,014 | 1,020 | +0.2% | 1,200 | 78億8691万 | -1.92% |
| 03/05 | 1,020 | 1,020 | 1,018 | 1,018 | -0.2% | 500 | 78億7145万 | -2.21% |
| 03/04 | 1,023 | 1,028 | 1,013 | 1,020 | -0.87% | 1,700 | 78億8691万 | -2.11% |
| 03/03 | 1,029 | 1,029 | 1,016 | 1,029 | 0% | 1,700 | 79億5650万 | -1.44% |
| 03/02 | 1,029 | 1,031 | 1,023 | 1,029 | -0.68% | 2,400 | 79億5650万 | -1.44% |
| 02/27 | 1,036 | 1,036 | 1,036 | 1,036 | +0.88% | 300 | 80億1063万 | -0.86% |
| 02/26 | 1,030 | 1,033 | 1,027 | 1,027 | -0.39% | 1,000 | 79億4104万 | -1.82% |
| 02/25 | 1,036 | 1,036 | 1,030 | 1,031 | -0.48% | 4,900 | 79億7197万 | -1.53% |
| 02/24 | 1,039 | 1,039 | 1,022 | 1,036 | -0.29% | 3,900 | 80億1063万 | -1.15% |
| 02/20 | 1,037 | 1,039 | 1,022 | 1,039 | +0.19% | 2,500 | 80億3382万 | -0.86% |
| 02/19 | 1,041 | 1,041 | 1,036 | 1,037 | -0.48% | 700 | 80億1836万 | -1.14% |
| 02/17 | 1,046 | 1,046 | 1,042 | 1,042 | -0.76% | 2,500 | 80億5702万 | -0.76% |
| 02/16 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 300 | 81億1888万 | 0% |
| 02/13 | 1,050 | 1,050 | 1,050 | 1,050 | -0.28% | 300 | 81億1888万 | -0.1% |
| 02/12 | 1,051 | 1,053 | 1,051 | 1,053 | -0.09% | 400 | 81億4208万 | +0.19% |
| 02/10 | 1,055 | 1,055 | 1,046 | 1,054 | -0.09% | 4,000 | 81億4981万 | +0.29% |
| 02/09 | 1,047 | 1,055 | 1,043 | 1,055 | +1.15% | 2,400 | 81億5754万 | +0.38% |
| 02/06 | （IR情報）15:40 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,045 | 1,045 | 1,043 | 1,043 | -0.86% | 2,200 | 80億6475万 | -0.76% |
| 02/05 | 1,052 | 1,053 | 1,052 | 1,052 | +0.19% | 400 | 81億3434万 | +0.1% |
| 02/04 | 1,050 | 1,050 | 1,050 | 1,050 | +0.19% | 300 | 81億1888万 | -0.1% |
| 02/03 | 1,047 | 1,048 | 1,047 | 1,048 | +0.1% | 400 | 81億341万 | -0.38% |
| 02/02 | 1,047 | 1,047 | 1,047 | 1,047 | +0.19% | 100 | 80億9568万 | -0.48% |
| 01/30 | 1,046 | 1,046 | 1,045 | 1,045 | -0.1% | 200 | 80億8022万 | -0.76% |
| 01/29 | 1,045 | 1,046 | 1,045 | 1,046 | 0% | 900 | 80億8795万 | -0.76% |
| 01/28 | 1,046 | 1,046 | 1,046 | 1,046 | +0.1% | 100 | 80億8795万 | -0.76% |
| 01/27 | 1,044 | 1,045 | 1,044 | 1,045 | -0.19% | 3,400 | 80億8022万 | -1.04% |
| 01/26 | 1,051 | 1,051 | 1,045 | 1,047 | -0.38% | 900 | 80億9568万 | -0.95% |
| 01/23 | 1,050 | 1,051 | 1,050 | 1,051 | +0.1% | 600 | 81億2661万 | -0.66% |
| 01/22 | 1,048 | 1,050 | 1,048 | 1,050 | +0.19% | 300 | 81億1888万 | -0.76% |
| 01/21 | 1,051 | 1,051 | 1,047 | 1,048 | -0.29% | 600 | 81億341万 | -1.04% |
| 01/20 | 1,052 | 1,052 | 1,051 | 1,051 | -0.28% | 400 | 81億2661万 | -0.85% |
| 01/19 | 1,052 | 1,054 | 1,052 | 1,054 | +0.19% | 300 | 81億4981万 | -0.66% |
| 01/16 | 1,053 | 1,053 | 1,052 | 1,052 | -0.09% | 300 | 81億3434万 | -0.85% |
| 01/15 | 1,053 | 1,056 | 1,053 | 1,053 | -0.09% | 800 | 81億4208万 | -0.85% |
| 01/14 | 1,058 | 1,058 | 1,054 | 1,054 | -0.09% | 400 | 81億4981万 | -0.85% |
| 01/13 | 1,059 | 1,059 | 1,055 | 1,055 | -0.09% | 300 | 81億5754万 | -0.75% |
| 01/09 | 1,054 | 1,056 | 1,054 | 1,056 | -0.47% | 3,300 | 81億6527万 | -0.66% |
| 01/08 | 1,052 | 1,061 | 1,052 | 1,061 | +0.66% | 1,800 | 82億393万 | -0.19% |
| 01/07 | 1,058 | 1,058 | 1,052 | 1,054 | +0.19% | 500 | 81億4981万 | -0.94% |
| 01/06 | 1,055 | 1,055 | 1,052 | 1,052 | +0.1% | 1,100 | 81億3434万 | -1.22% |
| 01/05 | 1,059 | 1,059 | 1,050 | 1,051 | -0.38% | 3,800 | 81億2661万 | -1.31% |
| 2025 |
| 12/30 | 1,055 | 1,057 | 1,055 | 1,055 | -0.19% | 1,500 | 81億5754万 | -1.03% |
| 12/29 | 1,058 | 1,061 | 1,056 | 1,057 | -0.09% | 2,500 | 81億7300万 | -0.84% |
| 12/25 | 1,061 | 1,061 | 1,057 | 1,058 | -0.28% | 1,200 | 81億8074万 | -0.84% |
| 12/24 | 1,061 | 1,062 | 1,061 | 1,061 | +0.47% | 1,000 | 82億393万 | -0.56% |
| 12/23 | （IR情報）10:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 12/23 | 1,060 | 1,060 | 1,055 | 1,056 | -0.47% | 1,700 | 81億6527万 | -1.03% |
| 12/22 | 1,067 | 1,067 | 1,060 | 1,061 | -0.28% | 18,700 | 82億393万 | -0.66% |
| 12/19 | （IR情報）15:40 役員人事に関するお知らせ |
| 12/19 | 1,060 | 1,064 | 1,058 | 1,064 | +1.14% | 3,600 | 82億2713万 | -0.47% |
| 12/18 | 1,084 | 1,111 | 1,050 | 1,052 | -3.93% | 35,600 | 81億3434万 | -1.59% |
| 12/17 | 1,070 | 1,095 | 1,070 | 1,095 | +2.43% | 4,600 | 84億6683万 | +2.43% |
| 12/16 | 1,063 | 1,072 | 1,061 | 1,069 | -0.09% | 2,200 | 82億6579万 | +0.09% |
| 12/15 | 1,062 | 1,070 | 1,058 | 1,070 | +1.04% | 7,100 | 82億7352万 | +0.19% |
| 12/12 | 1,065 | 1,065 | 1,058 | 1,059 | -1.49% | 2,700 | 81億8847万 | -0.84% |
| 12/11 | 1,077 | 1,078 | 1,075 | 1,075 | +0.19% | 700 | 83億1219万 | +0.75% |
| 12/10 | 1,071 | 1,080 | 1,071 | 1,073 | +0.09% | 4,300 | 82億9672万 | +0.66% |
| 12/09 | 1,075 | 1,076 | 1,072 | 1,072 | +0.09% | 700 | 82億8899万 | +0.66% |
| 12/08 | 1,071 | 1,078 | 1,071 | 1,071 | 0% | 1,900 | 82億8126万 | +0.66% |
| 12/05 | 1,078 | 1,078 | 1,065 | 1,071 | -0.65% | 3,300 | 82億8126万 | +0.75% |
| 12/04 | 1,050 | 1,096 | 1,045 | 1,078 | +3.45% | 7,500 | 83億3538万 | +1.51% |
| 12/03 | 1,057 | 1,063 | 1,042 | 1,042 | -1.7% | 8,900 | 80億5702万 | -1.79% |
| 12/02 | 1,078 | 1,208 | 1,058 | 1,060 | -0.84% | 177,500 | 81億9620万 | -0.09% |
| 12/01 | 1,071 | 1,072 | 1,069 | 1,069 | -0.09% | 1,200 | 82億6579万 | +0.85% |
| 11/28 | 1,075 | 1,075 | 1,064 | 1,070 | -0.47% | 1,400 | 82億7352万 | +1.04% |
| 11/27 | 1,070 | 1,075 | 1,066 | 1,075 | +0.47% | 700 | 83億1219万 | +1.7% |
| 11/26 | 1,092 | 1,092 | 1,070 | 1,070 | +0.38% | 900 | 82億7352万 | +1.42% |
| 11/25 | 1,066 | 1,093 | 1,061 | 1,066 | +0.66% | 2,100 | 82億4259万 | +1.14% |
| 11/21 | 1,067 | 1,067 | 1,059 | 1,059 | -0.84% | 600 | 81億8847万 | +0.57% |
| 11/20 | 1,079 | 1,079 | 1,068 | 1,068 | +0.19% | 300 | 82億5806万 | +1.52% |
| 11/19 | 1,066 | 1,070 | 1,051 | 1,066 | -0.37% | 1,200 | 82億4259万 | +1.43% |
| 11/18 | 1,076 | 1,076 | 1,070 | 1,070 | -1.11% | 300 | 82億7352万 | +1.81% |
| 11/17 | 1,082 | 1,082 | 1,082 | 1,082 | +0.74% | 100 | 83億6631万 | +3.05% |
| 11/14 | （IR情報）15:40 役員人事に関するお知らせ |
| 11/14 | 1,065 | 1,074 | 1,065 | 1,074 | +1.32% | 400 | 83億445万 | +2.38% |
| 11/13 | 1,062 | 1,062 | 1,060 | 1,060 | -0.19% | 400 | 81億9620万 | +1.05% |
| 11/12 | 1,058 | 1,062 | 1,058 | 1,062 | -0.28% | 600 | 82億1167万 | +1.24% |
| 11/11 | 1,075 | 1,075 | 1,045 | 1,065 | -1.39% | 1,800 | 82億3486万 | +1.53% |
| 11/10 | 1,095 | 1,095 | 1,072 | 1,080 | +1.41% | 6,700 | 83億5085万 | +3.05% |
| 11/07 | （IR情報）15:40 2025年9月期決算短信〔日本基準〕(連結) |
| 11/07 | （IR情報）15:40 譲渡制限付株式報酬制度の改定(取締役の報酬改定)に関するお知らせ |
| 11/07 | （IR情報）15:40 剰余金の配当(増配)に関するお知らせ |
| 11/07 | 1,065 | 1,076 | 1,064 | 1,065 | +2.11% | 4,200 | 82億3486万 | +1.72% |
| 11/06 | 1,043 | 1,047 | 1,042 | 1,043 | 0% | 700 | 80億6475万 | -0.38% |
| 11/05 | 1,050 | 1,052 | 1,043 | 1,043 | -0.67% | 1,600 | 80億6475万 | -0.38% |
| 11/04 | 1,045 | 1,050 | 1,044 | 1,050 | +0.57% | 1,700 | 81億1888万 | +0.19% |
| 10/31 | 1,042 | 1,044 | 1,042 | 1,044 | -0.1% | 500 | 80億7248万 | -0.48% |
| 10/29 | 1,057 | 1,057 | 1,045 | 1,045 | -0.76% | 500 | 80億8022万 | -0.48% |
| 10/28 | 1,040 | 1,069 | 1,040 | 1,053 | +1.64% | 600 | 81億4208万 | +0.29% |
| 10/27 | 1,044 | 1,044 | 1,036 | 1,036 | -0.48% | 500 | 80億1063万 | -1.33% |
| 10/24 | 1,041 | 1,041 | 1,041 | 1,041 | +0.39% | 400 | 80億4929万 | -0.95% |
| 10/23 | 1,042 | 1,042 | 1,037 | 1,037 | -0.48% | 300 | 80億1836万 | -1.52% |
| 10/22 | 1,034 | 1,042 | 1,034 | 1,042 | +0.97% | 300 | 80億5702万 | -1.23% |
| 10/21 | 1,032 | 1,037 | 1,032 | 1,032 | -0.19% | 1,400 | 79億7970万 | -2.37% |
| 10/20 | 1,007 | 1,034 | 1,007 | 1,034 | -0.19% | 1,400 | 79億9516万 | -2.36% |
| 10/17 | 1,040 | 1,040 | 1,026 | 1,036 | -0.38% | 800 | 80億1063万 | -2.36% |
| 10/16 | 1,030 | 1,040 | 1,029 | 1,040 | 0% | 400 | 80億4156万 | -2.16% |
| 10/15 | 1,040 | 1,040 | 1,040 | 1,040 | +0.48% | 200 | 80億4156万 | -2.16% |
| 10/14 | 1,055 | 1,055 | 1,025 | 1,035 | -2.17% | 1,100 | 80億289万 | -2.73% |
| 10/10 | 1,059 | 1,062 | 1,052 | 1,058 | -0.09% | 2,700 | 81億8074万 | -0.66% |
| 10/09 | 1,066 | 1,066 | 1,057 | 1,059 | -0.09% | 500 | 81億8847万 | -0.47% |
| 10/08 | 1,064 | 1,064 | 1,046 | 1,060 | -0.38% | 1,000 | 81億9620万 | -0.28% |
| 10/07 | 1,062 | 1,068 | 1,062 | 1,064 | +0.19% | 700 | 82億2713万 | +0.09% |
| 10/06 | 1,064 | 1,069 | 1,062 | 1,062 | -0.19% | 2,100 | 82億1167万 | 0% |
| 10/03 | 1,040 | 1,065 | 1,040 | 1,064 | +2.7% | 700 | 82億2713万 | +0.28% |
| 10/02 | 1,036 | 1,036 | 1,036 | 1,036 | -1.8% | 200 | 80億1063万 | -2.26% |
| 09/26 | （5%ルール）光通信（5.43%） |
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。
