| 2026 |
| 03/06 | 1,160 | 1,170 | 1,160 | 1,170 | +0.86% | 1,000 | 14億6601万 | -12.43% |
| 03/05 | （IR情報）15:30 役員人事に関するお知らせ |
| 03/05 | 1,160 | 1,160 | 1,160 | 1,160 | +0.17% | 200 | 14億5348万 | -14.2% |
| 03/04 | 1,156 | 1,158 | 1,120 | 1,158 | -0.17% | 5,700 | 14億5097万 | -15.29% |
| 03/03 | 1,189 | 1,189 | 1,150 | 1,160 | -4.84% | 8,000 | 14億5348万 | -16.06% |
| 03/02 | 1,211 | 1,219 | 1,210 | 1,219 | -0.08% | 400 | 15億2740万 | -12.68% |
| 02/27 | 1,229 | 1,229 | 1,220 | 1,220 | -0.73% | 400 | 15億2866万 | -13.29% |
| 02/26 | 1,229 | 1,259 | 1,225 | 1,229 | -0.24% | 2,500 | 15億3993万 | -13.33% |
| 02/25 | 1,230 | 1,234 | 1,230 | 1,232 | -1.2% | 1,500 | 15億4369万 | -13.91% |
| 02/24 | 1,201 | 1,247 | 1,201 | 1,247 | +3.06% | 800 | 15億6249万 | -13.58% |
| 02/20 | 1,214 | 1,214 | 1,202 | 1,210 | -0.58% | 1,000 | 15億1613万 | -16.72% |
| 02/19 | 1,201 | 1,217 | 1,190 | 1,217 | +0.16% | 2,800 | 15億2490万 | -16.93% |
| 02/18 | 1,253 | 1,253 | 1,200 | 1,215 | -0.65% | 4,400 | 15億2239万 | -17.74% |
| 02/17 | 1,340 | 1,340 | 1,200 | 1,223 | -10.73% | 5,500 | 15億3241万 | -17.81% |
| 02/16 | 1,454 | 1,460 | 1,370 | 1,370 | -6.16% | 3,500 | 17億1661万 | -8.61% |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/13 | 1,440 | 1,460 | 1,440 | 1,460 | +1.39% | 400 | 18億2938万 | -3.05% |
| 02/12 | 1,440 | 1,440 | 1,440 | 1,440 | -2.04% | 200 | 18億432万 | -4.51% |
| 02/10 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 200 | 18億4191万 | -2.52% |
| 02/09 | 1,493 | 1,493 | 1,455 | 1,470 | -1.47% | 700 | 18億4191万 | -2.52% |
| 02/06 | 1,493 | 1,500 | 1,492 | 1,492 | +0.07% | 1,000 | 18億6947万 | -0.93% |
| 02/05 | 1,511 | 1,512 | 1,472 | 1,491 | -1.39% | 900 | 18億6822万 | -0.8% |
| 02/04 | 1,512 | 1,512 | 1,512 | 1,512 | 0% | 200 | 18億9453万 | +0.93% |
| 02/03 | 1,511 | 1,513 | 1,511 | 1,512 | +0.07% | 700 | 18億9453万 | +1.34% |
| 02/02 | 1,520 | 1,520 | 1,511 | 1,511 | 0% | 1,000 | 18億9328万 | +1.75% |
| 01/30 | 1,512 | 1,512 | 1,511 | 1,511 | +0.07% | 300 | 18億9328万 | +2.16% |
| 01/28 | 1,550 | 1,555 | 1,510 | 1,510 | -2.58% | 900 | 18億9203万 | +2.65% |
| 01/27 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 100 | 19億4215万 | +5.87% |
| 01/26 | 1,550 | 1,550 | 1,550 | 1,550 | +2.11% | 300 | 19億4215万 | +6.46% |
| 01/23 | 1,511 | 1,530 | 1,511 | 1,518 | +0.46% | 600 | 19億205万 | +4.83% |
| 01/22 | 1,509 | 1,545 | 1,509 | 1,511 | +0.2% | 800 | 18億9328万 | +4.93% |
| 01/21 | 1,501 | 1,520 | 1,501 | 1,508 | +0.53% | 1,000 | 18億8952万 | +5.31% |
| 01/20 | 1,535 | 1,540 | 1,500 | 1,500 | -2.34% | 800 | 18億7950万 | +5.26% |
| 01/19 | 1,529 | 1,539 | 1,529 | 1,536 | +0.46% | 600 | 19億2460万 | +8.25% |
| 01/16 | 1,512 | 1,529 | 1,512 | 1,529 | +1.33% | 600 | 19億1583万 | +8.36% |
| 01/15 | 1,510 | 1,510 | 1,509 | 1,509 | 0% | 200 | 18億9077万 | +7.48% |
| 01/14 | 1,520 | 1,540 | 1,481 | 1,509 | -0.66% | 2,200 | 18億9077万 | +8.02% |
| 01/13 | 1,520 | 1,520 | 1,518 | 1,519 | +1.95% | 700 | 19億330万 | +9.12% |
| 01/09 | 1,507 | 1,507 | 1,490 | 1,490 | -1.06% | 900 | 18億6697万 | +7.81% |
| 01/08 | 1,540 | 1,545 | 1,505 | 1,506 | -2.21% | 800 | 18億8701万 | +9.61% |
| 01/07 | 1,500 | 1,540 | 1,500 | 1,540 | +2.67% | 800 | 19億2962万 | +12.82% |
| 01/06 | 1,475 | 1,500 | 1,475 | 1,500 | +3.09% | 600 | 18億7950万 | +10.62% |
| 01/05 | （5%ルール）光通信（4.76%）UH5（0.24%） |
| 01/05 | 1,450 | 1,455 | 1,450 | 1,455 | +0.34% | 600 | 18億2311万 | +7.94% |
| 2025 |
| 12/30 | 1,440 | 1,469 | 1,440 | 1,450 | +0.69% | 1,300 | 18億1685万 | +8.13% |
| 12/29 | 1,410 | 1,472 | 1,410 | 1,440 | +2.13% | 3,300 | 18億432万 | +8.11% |
| 12/26 | 1,420 | 1,588 | 1,394 | 1,410 | +3.68% | 4,900 | 17億6673万 | +6.42% |
| 12/25 | 1,359 | 1,360 | 1,359 | 1,360 | +0.07% | 2,000 | 17億408万 | +3.11% |
| 12/24 | 1,352 | 1,359 | 1,352 | 1,359 | +0.74% | 1,500 | 17億282万 | +3.35% |
| 12/23 | （5%ルール）テラスカイ（50.49%） |
| 12/23 | 1,356 | 1,356 | 1,349 | 1,349 | -0.52% | 200 | 16億9029万 | +2.82% |
| 12/22 | 1,317 | 1,380 | 1,317 | 1,356 | +2.96% | 7,800 | 16億9906万 | +3.59% |
| 12/19 | 1,340 | 1,344 | 1,317 | 1,317 | -1.72% | 500 | 16億5020万 | +0.77% |
| 12/18 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 400 | 16億7902万 | +2.6% |
| 12/17 | 1,341 | 1,341 | 1,311 | 1,340 | -0.07% | 400 | 16億7902万 | +2.76% |
| 12/16 | 1,321 | 1,341 | 1,320 | 1,341 | +1.59% | 400 | 16億8027万 | +3% |
| 12/15 | 1,320 | 1,320 | 1,320 | 1,320 | +0.46% | 200 | 16億5396万 | +1.54% |
| 12/12 | 1,344 | 1,344 | 1,314 | 1,314 | -2.23% | 200 | 16億4644万 | +1.15% |
| 12/11 | 1,344 | 1,344 | 1,344 | 1,344 | 0% | 100 | 16億8403万 | +3.46% |
| 12/10 | 1,344 | 1,344 | 1,344 | 1,344 | 0% | 100 | 16億8403万 | +3.62% |
| 12/09 | 1,342 | 1,344 | 1,316 | 1,344 | +0.22% | 700 | 16億8403万 | +3.78% |
| 12/08 | 1,341 | 1,341 | 1,341 | 1,341 | 0% | 200 | 16億8027万 | +3.63% |
| 12/05 | 1,370 | 1,370 | 1,310 | 1,341 | -2.12% | 800 | 16億8027万 | +3.87% |
| 12/04 | 1,400 | 1,425 | 1,310 | 1,370 | +8.13% | 2,800 | 17億1661万 | +6.12% |
| 12/03 | 1,297 | 1,297 | 1,267 | 1,267 | -2.31% | 200 | 15億8755万 | -1.71% |
| 12/02 | 1,297 | 1,297 | 1,297 | 1,297 | 0% | 200 | 16億2514万 | +0.54% |
| 12/01 | 1,289 | 1,297 | 1,289 | 1,297 | -0.15% | 200 | 16億2514万 | +0.54% |
| 11/27 | 1,299 | 1,299 | 1,299 | 1,299 | -0.69% | 100 | 16億2764万 | +0.7% |
| 11/26 | 1,299 | 1,308 | 1,299 | 1,308 | +3.07% | 400 | 16億3892万 | +1.24% |
| 11/25 | 1,238 | 1,269 | 1,238 | 1,269 | +2.01% | 800 | 15億9005万 | -1.78% |
| 11/20 | 1,249 | 1,249 | 1,219 | 1,244 | -0.4% | 1,100 | 15億5873万 | -3.94% |
| 11/19 | 1,268 | 1,268 | 1,213 | 1,249 | -1.5% | 1,000 | 15億6499万 | -3.7% |
| 11/18 | 1,268 | 1,268 | 1,268 | 1,268 | 0% | 200 | 15億8880万 | -2.31% |
| 11/17 | 1,271 | 1,271 | 1,241 | 1,268 | -0.24% | 700 | 15億8880万 | -2.31% |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/14 | 1,271 | 1,271 | 1,271 | 1,271 | 0% | 200 | 15億9256万 | -2.16% |
| 11/13 | 1,299 | 1,299 | 1,271 | 1,271 | -2.16% | 200 | 15億9256万 | -2.16% |
| 11/12 | 1,299 | 1,299 | 1,299 | 1,299 | 0% | 100 | 16億2764万 | -0.08% |
| 11/11 | 1,299 | 1,299 | 1,299 | 1,299 | +0.31% | 200 | 16億2764万 | +0.15% |
| 11/10 | 1,289 | 1,295 | 1,285 | 1,295 | +0.47% | 400 | 16億2263万 | +0.08% |
| 11/07 | 1,299 | 1,299 | 1,266 | 1,289 | -0.77% | 400 | 16億1511万 | -0.08% |
| 11/06 | 1,299 | 1,299 | 1,299 | 1,299 | 0% | 100 | 16億2764万 | +0.93% |
| 11/05 | 1,299 | 1,299 | 1,269 | 1,299 | 0% | 800 | 16億2764万 | +1.17% |
| 11/04 | 1,299 | 1,299 | 1,269 | 1,299 | 0% | 400 | 16億2764万 | +1.33% |
| 10/31 | 1,270 | 1,330 | 1,270 | 1,299 | +0.15% | 3,000 | 16億2764万 | +1.56% |
| 10/30 | 1,250 | 1,297 | 1,250 | 1,297 | -0.99% | 1,000 | 16億2514万 | +1.73% |
| 10/29 | 1,283 | 1,313 | 1,280 | 1,310 | +2.18% | 1,200 | 16億4143万 | +3.23% |
| 10/28 | 1,324 | 1,324 | 1,282 | 1,282 | -3.17% | 300 | 16億634万 | +1.58% |
| 10/27 | 1,324 | 1,324 | 1,324 | 1,324 | 0% | 400 | 16億5897万 | +5.5% |
| 10/24 | 1,323 | 1,324 | 1,294 | 1,324 | +2.4% | 500 | 16億5897万 | +6.17% |
| 10/23 | 1,310 | 1,310 | 1,293 | 1,293 | -1.3% | 600 | 16億2012万 | +4.27% |
| 10/22 | 1,311 | 1,311 | 1,310 | 1,310 | +1.24% | 600 | 16億4143万 | +6.24% |
| 10/21 | 1,340 | 1,340 | 1,293 | 1,294 | -3.43% | 1,700 | 16億2138万 | +5.55% |
| 10/20 | 1,305 | 1,340 | 1,280 | 1,340 | +2.68% | 600 | 16億7902万 | +9.84% |
| 10/17 | 1,340 | 1,340 | 1,275 | 1,305 | -2.61% | 1,700 | 16億3516万 | +7.76% |
| 10/16 | 1,350 | 1,360 | 1,320 | 1,340 | +3.47% | 2,200 | 16億7902万 | +11.3% |
| 10/15 | 1,290 | 1,298 | 1,285 | 1,295 | +1.17% | 1,700 | 16億2263万 | +8.37% |
| 10/14 | （IR情報）11:30 親会社の異動に関するお知らせ |
| 10/14 | 1,276 | 1,280 | 1,246 | 1,280 | +0.31% | 900 | 16億384万 | +7.74% |
| 10/10 | 1,275 | 1,298 | 1,270 | 1,276 | +0.08% | 2,900 | 15億9882万 | +7.95% |
| 10/09 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 300 | 15億9757万 | +8.51% |
| 10/08 | 1,269 | 1,275 | 1,269 | 1,275 | -1.85% | 400 | 15億9757万 | +9.16% |
| 10/07 | 1,239 | 1,299 | 1,239 | 1,299 | +5.7% | 9,300 | 16億2764万 | +11.79% |
| 10/06 | 1,214 | 1,229 | 1,214 | 1,229 | +1.24% | 400 | 15億3993万 | +6.41% |
| 10/03 | 1,214 | 1,214 | 1,214 | 1,214 | 0% | 100 | 15億2114万 | +5.57% |
| 10/02 | 1,224 | 1,224 | 1,214 | 1,214 | +0.25% | 900 | 15億2114万 | +5.93% |
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。
