| 2026 |
| 03/10 | 4,860 | 4,860 | 4,860 | 4,860 | +0.1% | 200 | 169億7063万 | -2% |
| 03/09 | 4,900 | 4,900 | 4,855 | 4,855 | -2.8% | 1,100 | 169億5317万 | -2.1% |
| 03/05 | （5%ルール）光通信（7.39%）UH Partners 2（1.7%） |
| 03/05 | 4,870 | 5,020 | 4,870 | 4,995 | 0% | 1,000 | 174億4204万 | +0.77% |
| 03/04 | 4,910 | 4,995 | 4,845 | 4,995 | +1.01% | 5,000 | 174億4204万 | +0.89% |
| 03/03 | 5,040 | 5,040 | 4,915 | 4,945 | -3.79% | 1,500 | 172億6744万 | 0% |
| 03/02 | 4,970 | 5,200 | 4,970 | 5,140 | +3.21% | 1,100 | 179億4836万 | +4.05% |
| 02/27 | 4,950 | 4,980 | 4,940 | 4,980 | -0.1% | 400 | 173億8966万 | +0.99% |
| 02/26 | 4,950 | 4,995 | 4,860 | 4,985 | -0.5% | 3,000 | 174億712万 | +1.2% |
| 02/25 | 5,060 | 5,060 | 4,980 | 5,010 | +0.4% | 1,000 | 174億9441万 | +1.79% |
| 02/24 | 5,040 | 5,060 | 4,990 | 4,990 | -0.2% | 2,100 | 174億2458万 | +1.48% |
| 02/20 | 5,000 | 5,000 | 4,995 | 5,000 | 0% | 700 | 174億5950万 | +1.73% |
| 02/19 | 5,010 | 5,010 | 5,000 | 5,000 | +1.32% | 200 | 174億5950万 | +1.81% |
| 02/18 | 4,945 | 5,000 | 4,935 | 4,935 | -0.2% | 500 | 172億3252万 | +0.61% |
| 02/17 | 4,950 | 4,950 | 4,940 | 4,945 | -2.08% | 1,100 | 172億6744万 | +0.75% |
| 02/16 | 4,980 | 5,050 | 4,950 | 5,050 | +1.41% | 700 | 176億3409万 | +2.91% |
| 02/13 | 4,985 | 4,985 | 4,975 | 4,980 | -0.1% | 400 | 173億8966万 | +1.57% |
| 02/12 | 4,980 | 4,985 | 4,980 | 4,985 | +0.1% | 200 | 174億712万 | +1.71% |
| 02/10 | 4,895 | 4,980 | 4,895 | 4,980 | +0.91% | 700 | 173億8966万 | +1.63% |
| 02/09 | 4,935 | 4,935 | 4,935 | 4,935 | -1% | 200 | 172億3252万 | +0.69% |
| 02/06 | 4,925 | 4,985 | 4,925 | 4,985 | +1.01% | 200 | 174億712万 | +1.82% |
| 02/05 | 4,910 | 4,970 | 4,910 | 4,935 | +0.71% | 1,200 | 172億3252万 | +1.06% |
| 02/04 | 4,880 | 4,905 | 4,880 | 4,900 | -0.2% | 400 | 171億1031万 | +0.64% |
| 02/03 | 4,845 | 4,910 | 4,830 | 4,910 | +1.97% | 1,800 | 171億4522万 | +0.86% |
| 02/02 | 4,825 | 4,880 | 4,815 | 4,815 | -0.82% | 500 | 168億1349万 | -1.45% |
| 01/30 | 4,920 | 4,920 | 4,855 | 4,855 | -0.41% | 400 | 169億5317万 | -1.08% |
| 01/29 | 4,770 | 5,030 | 4,765 | 4,875 | +1.67% | 3,100 | 170億2301万 | -1.3% |
| 01/28 | 4,810 | 4,850 | 4,795 | 4,795 | -1.13% | 1,500 | 167億4366万 | -3.7% |
| 01/27 | 4,850 | 4,850 | 4,850 | 4,850 | +0.31% | 200 | 169億3571万 | -3.5% |
| 01/26 | 4,840 | 4,890 | 4,740 | 4,835 | -0.1% | 2,800 | 168億8333万 | -4.6% |
| 01/23 | 4,875 | 4,885 | 4,840 | 4,840 | -1.33% | 2,200 | 169億79万 | -5.34% |
| 01/22 | 4,845 | 4,910 | 4,845 | 4,905 | +1.24% | 800 | 171億2776万 | -4.94% |
| 01/21 | 4,900 | 4,915 | 4,800 | 4,845 | -0.92% | 1,900 | 169億1825万 | -6.92% |
| 01/20 | 4,895 | 4,955 | 4,870 | 4,890 | +0.2% | 3,500 | 170億7539万 | -6.89% |
| 01/19 | 4,955 | 4,955 | 4,880 | 4,880 | -1.51% | 900 | 170億4047万 | -7.89% |
| 01/16 | 4,875 | 4,955 | 4,875 | 4,955 | +1.33% | 1,900 | 173億236万 | -7.24% |
| 01/15 | 4,855 | 4,940 | 4,840 | 4,890 | +0.72% | 7,100 | 170億7539万 | -9.18% |
| 01/14 | （IR情報）14:10 臨時株主総会招集のための基準日設定及び臨時株主総会の開催並びに付議議案の決定に関するお知らせ |
| 01/14 | （IR情報）14:10 特定の株主からの自己株式取得に関するお知らせ |
| 01/14 | （IR情報）14:10 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/14 | 5,000 | 5,170 | 4,855 | 4,855 | -2.9% | 10,200 | 169億5317万 | -10.66% |
| 01/13 | 4,910 | 5,000 | 4,880 | 5,000 | +1.21% | 3,000 | 174億5950万 | -8.78% |
| 01/09 | 4,920 | 4,955 | 4,890 | 4,940 | 0% | 1,000 | 172億4998万 | -10.59% |
| 01/08 | 4,955 | 4,955 | 4,900 | 4,940 | +0.41% | 1,100 | 172億4998万 | -11.25% |
| 01/07 | 4,960 | 4,960 | 4,905 | 4,920 | -0.81% | 1,800 | 171億8014万 | -12.32% |
| 01/06 | 5,040 | 5,060 | 4,890 | 4,960 | -1.2% | 3,000 | 173億1982万 | -12.27% |
| 01/05 | 4,815 | 5,060 | 4,815 | 5,020 | +4.26% | 5,400 | 175億2933万 | -11.91% |
| 2025 |
| 12/30 | 4,690 | 4,870 | 4,690 | 4,815 | +3.55% | 8,600 | 168億1349万 | -16.17% |
| 12/29 | 4,580 | 4,760 | 4,575 | 4,650 | +1.64% | 12,600 | 162億3733万 | -19.8% |
| 12/26 | 4,895 | 4,900 | 4,370 | 4,575 | -6.54% | 41,100 | 159億7544万 | -21.89% |
| 12/25 | 5,340 | 5,340 | 4,710 | 4,895 | -8.5% | 11,600 | 170億9285万 | -17.33% |
| 12/24 | 5,200 | 5,370 | 5,200 | 5,350 | -0.37% | 2,100 | 186億8166万 | -10.31% |
| 12/23 | 5,550 | 5,550 | 5,260 | 5,370 | -4.45% | 5,800 | 187億5150万 | -10.43% |
| 12/22 | 5,780 | 5,790 | 5,520 | 5,620 | -4.42% | 7,300 | 196億2447万 | -6.64% |
| 12/19 | （IR情報）13:30 2026年2月期通期業績予想の修正及び配当予想の据え置きに関するお知らせ |
| 12/19 | 5,950 | 6,040 | 5,870 | 5,880 | -1.51% | 2,500 | 205億3237万 | -2.65% |
| 12/18 | 5,910 | 6,010 | 5,890 | 5,970 | +1.02% | 3,000 | 208億4664万 | -1.32% |
| 12/17 | 6,010 | 6,010 | 5,830 | 5,910 | -0.84% | 1,900 | 206億3712万 | -2.41% |
| 12/16 | 5,960 | 5,960 | 5,960 | 5,960 | -0.67% | 200 | 208億1172万 | -1.84% |
| 12/15 | 5,990 | 6,000 | 5,990 | 6,000 | -0.5% | 200 | 209億5140万 | -1.3% |
| 12/12 | 6,020 | 6,050 | 5,950 | 6,030 | 0% | 1,100 | 210億5615万 | -0.85% |
| 12/11 | 6,030 | 6,030 | 6,030 | 6,030 | 0% | 100 | 210億5615万 | -0.92% |
| 12/10 | 5,970 | 6,030 | 5,970 | 6,030 | +0.84% | 400 | 210億5615万 | -0.94% |
| 12/09 | 6,010 | 6,050 | 5,960 | 5,980 | -0.5% | 1,200 | 208億8156万 | -1.95% |
| 12/08 | 6,050 | 6,050 | 6,010 | 6,010 | -2.28% | 200 | 209億8631万 | -1.7% |
| 12/01 | 6,210 | 6,210 | 6,090 | 6,150 | +2.33% | 2,400 | 214億7518万 | +0.39% |
| 11/27 | 6,120 | 6,120 | 5,940 | 6,010 | -1.8% | 3,200 | 209億8631万 | -2.09% |
| 11/26 | 5,900 | 6,120 | 5,900 | 6,120 | +2.68% | 800 | 213億7042万 | -0.54% |
| 11/25 | 5,850 | 5,960 | 5,790 | 5,960 | -1.49% | 2,800 | 208億1172万 | -3.11% |
| 11/20 | 6,050 | 6,050 | 6,050 | 6,050 | +0.83% | 200 | 211億2599万 | -1.71% |
| 11/19 | 6,010 | 6,040 | 5,870 | 6,000 | -1.48% | 1,200 | 209億5140万 | -2.53% |
| 11/18 | 6,130 | 6,150 | 6,030 | 6,090 | -0.98% | 1,100 | 212億6567万 | -1.14% |
| 11/17 | 6,120 | 6,160 | 6,110 | 6,150 | -0.16% | 500 | 214億7518万 | -0.21% |
| 11/14 | 6,050 | 6,160 | 6,050 | 6,160 | +0.49% | 900 | 215億1010万 | -0.06% |
| 11/13 | 6,060 | 6,140 | 6,060 | 6,130 | -0.49% | 1,100 | 214億534万 | -0.45% |
| 11/12 | 5,950 | 6,160 | 5,950 | 6,160 | +2.5% | 2,000 | 215億1010万 | +0.26% |
| 11/10 | 6,010 | 6,010 | 6,010 | 6,010 | -1.48% | 100 | 209億8631万 | -1.91% |
| 11/07 | 6,000 | 6,100 | 6,000 | 6,100 | +1.67% | 800 | 213億59万 | -0.26% |
| 11/05 | 6,020 | 6,020 | 6,000 | 6,000 | -1.96% | 200 | 209億5140万 | -1.66% |
| 11/04 | 6,120 | 6,120 | 6,120 | 6,120 | 0% | 100 | 213億7042万 | +0.51% |
| 10/30 | 6,020 | 6,120 | 6,020 | 6,120 | 0% | 800 | 213億7042万 | +0.86% |
| 10/27 | 6,250 | 6,250 | 6,100 | 6,120 | -2.86% | 900 | 213億7042万 | +1.27% |
| 10/21 | 6,110 | 6,300 | 6,110 | 6,300 | +2.44% | 200 | 219億9897万 | +4.76% |
| 10/20 | 6,090 | 6,170 | 6,080 | 6,150 | +1.32% | 500 | 214億7518万 | +2.98% |
| 10/17 | （IR情報）14:30 2026年2月期上期決算説明会資料 |
| 10/16 | 6,040 | 6,140 | 6,040 | 6,070 | -1.14% | 600 | 211億9583万 | +2.07% |
| 10/15 | 6,010 | 6,150 | 6,000 | 6,140 | +1.49% | 1,400 | 214億4026万 | +3.66% |
| 10/14 | （IR情報）14:00 2026年2月期第2四半期(累計)業績予想値と実績値との差異に関するお知らせ |
| 10/14 | （IR情報）14:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/14 | 6,350 | 6,480 | 5,990 | 6,050 | -4.42% | 4,000 | 211億2599万 | +2.61% |
| 10/10 | 6,250 | 6,330 | 6,250 | 6,330 | -0.31% | 300 | 221億372万 | +7.74% |
| 10/09 | 6,350 | 6,350 | 6,350 | 6,350 | +0.79% | 100 | 221億7356万 | +8.64% |
| 10/08 | 6,300 | 6,300 | 6,300 | 6,300 | -2.33% | 100 | 219億9897万 | +8.4% |
| 10/07 | 6,400 | 6,450 | 6,400 | 6,450 | +0.94% | 600 | 225億2275万 | +11.53% |
| 10/06 | 6,180 | 6,390 | 6,040 | 6,390 | +5.27% | 1,700 | 223億1324万 | +11.17% |
| 10/03 | 6,060 | 6,110 | 6,040 | 6,070 | +0.17% | 900 | 211億9583万 | +6.21% |
| 10/01 | 6,050 | 6,070 | 5,970 | 6,060 | -0.49% | 600 | 211億6091万 | +6.41% |
| 09/30 | 6,060 | 6,090 | 5,980 | 6,090 | -0.16% | 700 | 212億6567万 | +7.31% |
| 09/29 | （5%ルール）光通信（7.39%）UH Partners 2（0.67%） |
| 09/26 | 6,100 | 6,100 | 6,100 | 6,100 | -0.97% | 400 | 213億59万 | +7.93% |
| 09/25 | 6,160 | 6,160 | 6,160 | 6,160 | 0% | 200 | 215億1010万 | +9.38% |
| 09/24 | 6,020 | 6,160 | 5,960 | 6,160 | +2.33% | 1,300 | 215億1010万 | +9.82% |
| 09/22 | 5,880 | 6,020 | 5,880 | 6,020 | +4.15% | 2,000 | 210億2123万 | +7.77% |
| 09/19 | 5,730 | 5,780 | 5,730 | 5,780 | +0.87% | 200 | 201億8318万 | +3.84% |
| 09/17 | 5,730 | 5,730 | 5,730 | 5,730 | 0% | 300 | 200億858万 | +3.06% |
| 09/16 | 5,730 | 5,730 | 5,730 | 5,730 | 0% | 100 | 200億858万 | +3.09% |
| 09/11 | 5,950 | 5,950 | 5,730 | 5,730 | +0.53% | 400 | 200億858万 | +3.09% |
| 09/10 | 5,600 | 5,700 | 5,600 | 5,700 | +1.79% | 1,700 | 199億383万 | +2.57% |
| 09/09 | 5,500 | 5,600 | 5,500 | 5,600 | +2% | 2,200 | 195億5464万 | +0.76% |
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。
