| 2026 |
| 03/06 | 1,571 | 1,599 | 1,569 | 1,599 | +1.78% | 600 | 26億908万 | -0.93% |
| 03/05 | 1,586 | 1,586 | 1,571 | 1,571 | -0.88% | 400 | 25億6340万 | -2.9% |
| 03/04 | 1,563 | 1,596 | 1,557 | 1,585 | 0% | 1,100 | 25億8624万 | -2.34% |
| 03/03 | 1,592 | 1,599 | 1,553 | 1,585 | +2.13% | 3,700 | 25億8624万 | -2.58% |
| 03/02 | 1,552 | 1,552 | 1,552 | 1,552 | -2.51% | 100 | 25億3239万 | -4.9% |
| 02/27 | 1,592 | 1,592 | 1,592 | 1,592 | +0.06% | 200 | 25億9766万 | -2.81% |
| 02/26 | 1,500 | 1,598 | 1,500 | 1,591 | +6.14% | 5,200 | 25億9603万 | -3.16% |
| 02/25 | 1,500 | 1,500 | 1,499 | 1,499 | +0.27% | 200 | 24億4591万 | -9.04% |
| 02/24 | 1,500 | 1,500 | 1,476 | 1,495 | -2.61% | 1,300 | 24億3939万 | -9.78% |
| 02/20 | 1,544 | 1,544 | 1,535 | 1,535 | -0.32% | 3,100 | 25億465万 | -7.86% |
| 02/19 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 100 | 25億1281万 | -7.95% |
| 02/18 | 1,480 | 1,540 | 1,480 | 1,540 | +3.7% | 600 | 25億1281万 | -8.39% |
| 02/17 | 1,495 | 1,533 | 1,472 | 1,485 | -3.26% | 2,700 | 24億2307万 | -11.97% |
| 02/16 | 1,559 | 1,609 | 1,529 | 1,535 | -6.35% | 6,200 | 25億465万 | -9.44% |
| 02/13 | （IR情報）15:30 2025年12月期通期決算説明補足資料 |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,640 | 1,650 | 1,578 | 1,639 | -2.44% | 3,700 | 26億7435万 | -3.64% |
| 02/12 | 1,659 | 1,680 | 1,653 | 1,680 | -1.12% | 1,500 | 27億4125万 | -1.35% |
| 02/10 | 1,678 | 1,705 | 1,670 | 1,699 | +0.71% | 2,800 | 27億7225万 | -0.35% |
| 02/09 | 1,682 | 1,687 | 1,673 | 1,687 | +0.24% | 1,100 | 27億5267万 | -1.23% |
| 02/06 | 1,687 | 1,687 | 1,683 | 1,683 | -2.55% | 500 | 27億4615万 | -1.58% |
| 02/05 | 1,727 | 1,727 | 1,727 | 1,727 | +0.76% | 100 | 28億1794万 | +0.88% |
| 02/03 | 1,714 | 1,714 | 1,714 | 1,714 | -0.87% | 200 | 27億9673万 | +0.12% |
| 02/02 | 1,689 | 1,729 | 1,689 | 1,729 | +2.01% | 600 | 28億2120万 | +0.93% |
| 01/30 | 1,700 | 1,713 | 1,695 | 1,695 | -0.18% | 2,400 | 27億6573万 | -1.05% |
| 01/29 | （5%ルール）光通信（7.43%）UH5（0.29%）UH Partners 2（0.13%） |
| 01/29 | 1,684 | 1,698 | 1,679 | 1,698 | +0.06% | 1,400 | 27億7062万 | -1.05% |
| 01/28 | 1,698 | 1,698 | 1,697 | 1,697 | 0% | 600 | 27億6899万 | -1.22% |
| 01/26 | 1,673 | 1,699 | 1,669 | 1,697 | -0.24% | 700 | 27億6899万 | -1.39% |
| 01/23 | 1,670 | 1,703 | 1,668 | 1,701 | +1.92% | 700 | 27億7552万 | -1.28% |
| 01/22 | 1,674 | 1,674 | 1,669 | 1,669 | -2.63% | 3,300 | 27億2330万 | -3.36% |
| 01/21 | 1,714 | 1,714 | 1,675 | 1,714 | 0% | 600 | 27億7410万 | -1.1% |
| 01/20 | 1,717 | 1,717 | 1,700 | 1,714 | +0.76% | 700 | 27億7410万 | -1.32% |
| 01/19 | 1,706 | 1,706 | 1,701 | 1,701 | -1.39% | 200 | 27億5306万 | -2.3% |
| 01/16 | 1,725 | 1,725 | 1,725 | 1,725 | -0.23% | 100 | 27億9191万 | -1.15% |
| 01/15 | 1,729 | 1,730 | 1,729 | 1,729 | +0.29% | 700 | 27億9838万 | -1.2% |
| 01/14 | 1,708 | 1,731 | 1,696 | 1,724 | +1% | 1,500 | 27億9029万 | -1.65% |
| 01/13 | 1,731 | 1,731 | 1,707 | 1,707 | -1.84% | 300 | 27億6277万 | -2.9% |
| 01/09 | 1,680 | 1,740 | 1,680 | 1,739 | +3.51% | 4,800 | 28億1457万 | -1.36% |
| 01/08 | 1,681 | 1,682 | 1,675 | 1,680 | -0.3% | 2,400 | 27億1908万 | -4.87% |
| 01/07 | 1,694 | 1,694 | 1,685 | 1,685 | -0.71% | 1,200 | 27億2717万 | -4.91% |
| 01/06 | 1,680 | 1,700 | 1,666 | 1,697 | +1.01% | 3,600 | 27億4659万 | -4.45% |
| 01/05 | 1,705 | 1,736 | 1,680 | 1,680 | -3.17% | 3,900 | 27億1908万 | -5.67% |
| 2025 |
| 12/30 | 1,762 | 1,762 | 1,735 | 1,735 | -1.53% | 300 | 28億809万 | -2.86% |
| 12/29 | 1,786 | 1,786 | 1,762 | 1,762 | +0.92% | 500 | 28億5179万 | -1.51% |
| 12/26 | 1,720 | 1,746 | 1,710 | 1,746 | +1.22% | 1,900 | 28億2590万 | -2.68% |
| 12/25 | 1,726 | 1,726 | 1,725 | 1,725 | -0.35% | 400 | 27億9191万 | -4.11% |
| 12/24 | 1,743 | 1,744 | 1,700 | 1,731 | -0.86% | 3,500 | 28億162万 | -3.99% |
| 12/23 | 1,735 | 1,757 | 1,735 | 1,746 | +0.81% | 2,700 | 28億2590万 | -3.59% |
| 12/22 | 1,759 | 1,759 | 1,732 | 1,732 | -1.53% | 900 | 27億9492万 | -4.73% |
| 12/19 | 1,759 | 1,759 | 1,733 | 1,759 | 0% | 3,700 | 28億3849万 | -3.67% |
| 12/17 | 1,750 | 1,759 | 1,750 | 1,759 | -0.06% | 500 | 28億3849万 | -3.98% |
| 12/16 | 1,760 | 1,760 | 1,760 | 1,760 | -0.17% | 100 | 28億4011万 | -4.19% |
| 12/15 | 1,768 | 1,768 | 1,763 | 1,763 | -1.23% | 300 | 28億4495万 | -4.39% |
| 12/12 | 1,795 | 1,795 | 1,761 | 1,785 | -1.87% | 2,000 | 28億8045万 | -3.36% |
| 12/10 | 1,819 | 1,819 | 1,819 | 1,819 | -0.05% | 200 | 29億3532万 | -1.62% |
| 12/09 | 1,780 | 1,820 | 1,780 | 1,820 | +0.17% | 500 | 29億3693万 | -1.62% |
| 12/08 | 1,789 | 1,828 | 1,788 | 1,817 | +1.17% | 900 | 29億3209万 | -1.84% |
| 12/05 | 1,815 | 1,815 | 1,796 | 1,796 | -2.92% | 1,300 | 28億9820万 | -2.97% |
| 12/04 | 1,824 | 1,850 | 1,815 | 1,850 | +2.21% | 1,200 | 29億8534万 | -0.11% |
| 12/03 | 1,837 | 1,838 | 1,810 | 1,810 | -2.16% | 1,300 | 29億2079万 | -2.27% |
| 12/02 | 1,830 | 1,850 | 1,811 | 1,850 | +1.15% | 500 | 29億8534万 | -0.16% |
| 12/01 | 1,811 | 1,830 | 1,800 | 1,829 | +0.99% | 1,200 | 29億5145万 | -1.24% |
| 11/28 | 1,844 | 1,844 | 1,810 | 1,811 | -1.84% | 800 | 29億2241万 | -2.21% |
| 11/27 | 1,820 | 1,862 | 1,791 | 1,845 | +3.36% | 3,300 | 29億7727万 | -0.49% |
| 11/26 | 1,777 | 1,817 | 1,777 | 1,785 | -1.11% | 500 | 28億8045万 | -3.77% |
| 11/25 | 1,792 | 1,805 | 1,792 | 1,805 | +0.33% | 1,100 | 29億1272万 | -2.96% |
| 11/21 | 1,788 | 1,799 | 1,763 | 1,799 | -1.59% | 3,200 | 29億304万 | -3.38% |
| 11/20 | 1,839 | 1,840 | 1,800 | 1,828 | -2.71% | 1,500 | 29億4984万 | -2.04% |
| 11/19 | 1,840 | 1,880 | 1,840 | 1,879 | -0.05% | 500 | 30億3214万 | +0.54% |
| 11/18 | 1,786 | 1,880 | 1,786 | 1,880 | +3.18% | 1,000 | 30億3375万 | +0.53% |
| 11/17 | 1,844 | 1,844 | 1,782 | 1,822 | -5.3% | 1,200 | 29億4016万 | -2.62% |
| 11/13 | 1,907 | 1,924 | 1,907 | 1,924 | 0% | 500 | 31億475万 | +2.61% |
| 11/12 | 1,924 | 1,924 | 1,924 | 1,924 | -0.05% | 300 | 31億475万 | +2.72% |
| 11/11 | （IR情報）15:30 通期業績予想の修正および特別損失の発生見込みに関するお知らせ |
| 11/11 | （IR情報）15:30 2025年12月期第3四半期決算説明補足資料 |
| 11/11 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/10 | 1,885 | 1,925 | 1,885 | 1,925 | 0% | 200 | 31億637万 | +2.83% |
| 11/07 | 1,922 | 1,925 | 1,922 | 1,925 | +2.28% | 500 | 31億637万 | +2.89% |
| 11/05 | 1,919 | 1,922 | 1,882 | 1,882 | -2.08% | 500 | 30億3698万 | +0.53% |
| 10/31 | 1,883 | 1,935 | 1,848 | 1,922 | +4% | 5,300 | 31億153万 | +2.56% |
| 10/29 | 1,830 | 1,896 | 1,830 | 1,848 | +1.09% | 6,600 | 29億8211万 | -1.55% |
| 10/27 | 1,826 | 1,866 | 1,826 | 1,828 | -0.71% | 700 | 29億4984万 | -2.82% |
| 10/24 | 1,841 | 1,881 | 1,841 | 1,841 | 0% | 1,300 | 29億7082万 | -2.44% |
| 10/23 | 1,827 | 1,850 | 1,827 | 1,841 | +0.82% | 1,300 | 29億7082万 | -2.59% |
| 10/22 | 1,826 | 1,826 | 1,826 | 1,826 | 0% | 100 | 29億4661万 | -3.59% |
| 10/21 | 1,830 | 1,830 | 1,826 | 1,826 | -0.81% | 200 | 29億4661万 | -3.89% |
| 10/20 | 1,841 | 1,866 | 1,837 | 1,841 | 0% | 1,300 | 29億7082万 | -3.36% |
| 10/17 | 1,823 | 1,841 | 1,786 | 1,841 | +0.99% | 2,300 | 29億7082万 | -3.61% |
| 10/16 | 1,839 | 1,839 | 1,791 | 1,823 | -0.87% | 1,400 | 29億4177万 | -4.8% |
| 10/15 | （IR情報）15:30 (開示事項の経過)当社子会社の第三者割当増資に係る払込完了に関するお知らせ |
| 10/15 | 1,831 | 1,839 | 1,830 | 1,839 | -0.05% | 500 | 29億6759万 | -4.27% |
| 10/14 | 1,844 | 1,851 | 1,800 | 1,840 | -2.34% | 2,300 | 29億6920万 | -4.61% |
| 10/10 | 1,884 | 1,897 | 1,881 | 1,884 | -0.74% | 1,500 | 30億4021万 | -2.59% |
| 10/09 | 1,873 | 1,898 | 1,873 | 1,898 | +1.33% | 1,600 | 30億6280万 | -2.01% |
| 10/08 | 1,873 | 1,873 | 1,873 | 1,873 | -0.95% | 100 | 30億2246万 | -3.4% |
| 10/07 | 1,891 | 1,891 | 1,850 | 1,891 | -0.53% | 600 | 30億5150万 | -2.63% |
| 10/03 | 1,861 | 1,901 | 1,861 | 1,901 | +0.05% | 700 | 30億6764万 | -2.31% |
| 10/02 | 1,926 | 1,931 | 1,891 | 1,900 | -1.04% | 1,200 | 30億6603万 | -2.51% |
| 10/01 | 1,886 | 1,920 | 1,886 | 1,920 | +0.68% | 700 | 30億9830万 | -1.59% |
| 09/30 | 1,880 | 1,907 | 1,880 | 1,907 | +1.33% | 800 | 30億7732万 | -2.41% |
| 09/29 | （IR情報）17:00 (開示事項の経過)パーソルテンプスタッフ株式会社との株主間契約締結に関するお知らせ |
| 09/29 | （5%ルール）光通信（6.68%）UH5（0.15%） |
| 09/29 | 1,886 | 1,886 | 1,870 | 1,882 | -0.42% | 500 | 30億3698万 | -3.83% |
| 09/25 | 1,874 | 1,923 | 1,865 | 1,890 | -1.25% | 4,700 | 30億4989万 | -3.52% |
| 09/24 | 1,903 | 1,926 | 1,870 | 1,914 | -1.49% | 6,600 | 30億8862万 | -2.45% |
| 09/19 | 1,940 | 1,943 | 1,910 | 1,943 | +0.15% | 1,100 | 31億3541万 | -0.97% |
| 09/18 | 1,959 | 1,975 | 1,940 | 1,940 | -1.87% | 3,400 | 31億3057万 | -1.17% |
| 09/17 | 1,985 | 1,985 | 1,949 | 1,977 | +1.33% | 500 | 31億9028万 | +0.71% |
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。
