| 2026 |
| 10/02 | 1,453 | 1,453 | 1,450 | 1,450 | -0.14% | 1,300 | 23億6596万 | +1.54% |
| 10/01 | （IR情報）15:30 (訂正)「【補足資料】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」の一部訂正について |
| 10/01 | 1,419 | 1,452 | 1,419 | 1,452 | +0.21% | 1,700 | 23億6922万 | +1.68% |
| 09/30 | （IR情報）15:30 【補足資料】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 |
| 09/30 | （IR情報）15:30 連結子会社株式の追加取得による完全子会社化に関するお知らせ |
| 09/30 | （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 |
| 09/30 | 1,454 | 1,454 | 1,449 | 1,449 | +1.61% | 400 | 23億6433万 | +1.33% |
| 09/29 | 1,420 | 1,426 | 1,420 | 1,426 | -0.14% | 700 | 23億2680万 | -0.56% |
| 09/28 | 1,429 | 1,459 | 1,421 | 1,428 | +0.63% | 1,700 | 23億3006万 | -0.56% |
| 09/25 | 1,419 | 1,419 | 1,419 | 1,419 | 0% | 100 | 23億1538万 | -1.25% |
| 09/24 | 1,395 | 1,419 | 1,395 | 1,419 | +1.36% | 1,000 | 23億1538万 | -1.8% |
| 09/15 | 1,403 | 1,403 | 1,400 | 1,400 | -0.71% | 1,200 | 22億8438万 | -3.65% |
| 09/14 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 300 | 23億69万 | -3.49% |
| 09/10 | 1,410 | 1,410 | 1,410 | 1,410 | +0.64% | 200 | 23億69万 | -4.02% |
| 09/07 | 1,401 | 1,401 | 1,401 | 1,401 | -1.89% | 100 | 22億8601万 | -5.34% |
| 09/04 | 1,402 | 1,428 | 1,402 | 1,428 | +0.14% | 800 | 23億3006万 | -4.16% |
| 09/02 | 1,426 | 1,426 | 1,426 | 1,426 | 0% | 100 | 23億2680万 | -4.93% |
| 09/01 | 1,428 | 1,428 | 1,425 | 1,426 | 0% | 500 | 23億2680万 | -5.37% |
| 08/31 | 1,428 | 1,428 | 1,425 | 1,426 | -0.14% | 2,200 | 23億2680万 | -5.75% |
| 08/28 | 1,435 | 1,442 | 1,397 | 1,428 | +1.64% | 1,400 | 23億3006万 | -6.05% |
| 08/27 | 1,400 | 1,405 | 1,400 | 1,405 | 0% | 800 | 22億9253万 | -8.11% |
| 08/26 | 1,447 | 1,447 | 1,404 | 1,405 | -1.68% | 700 | 22億9253万 | -8.47% |
| 08/25 | （5%ルール）UH5（0.29%）光通信（7.43%）UH Partners 2（2.43%） |
| 08/25 | 1,403 | 1,429 | 1,403 | 1,429 | +1.85% | 500 | 23億3169万 | -7.21% |
| 08/24 | 1,416 | 1,416 | 1,402 | 1,403 | -1.68% | 500 | 22億8927万 | -9.19% |
| 08/21 | 1,428 | 1,428 | 1,407 | 1,427 | +0.49% | 600 | 23億2843万 | -7.99% |
| 08/20 | 1,446 | 1,510 | 1,406 | 1,420 | -6.33% | 11,300 | 23億1701万 | -8.74% |
| 08/19 | 1,477 | 1,516 | 1,456 | 1,516 | +4.77% | 500 | 24億7365万 | -2.94% |
| 08/18 | 1,480 | 1,500 | 1,447 | 1,447 | -0.21% | 1,200 | 23億6106万 | -7.54% |
| 08/17 | 1,428 | 1,455 | 1,425 | 1,450 | -0.55% | 600 | 23億6596万 | -7.7% |
| 08/14 | 1,470 | 1,470 | 1,410 | 1,458 | -2.61% | 4,600 | 23億7901万 | -7.55% |
| 08/13 | 1,540 | 1,540 | 1,496 | 1,497 | -2.79% | 1,100 | 24億4265万 | -5.43% |
| 08/12 | （IR情報）15:30 2026年12月期第2四半期決算説明補足資料 |
| 08/12 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/12 | 1,500 | 1,540 | 1,500 | 1,540 | +4.05% | 600 | 25億1281万 | -2.96% |
| 08/10 | 1,470 | 1,480 | 1,470 | 1,480 | +1.02% | 2,700 | 24億1491万 | -6.86% |
| 08/07 | 1,545 | 1,545 | 1,465 | 1,465 | -9.01% | 600 | 23億9044万 | -8.09% |
| 08/06 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 200 | 26億2703万 | +1.07% |
| 08/05 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 200 | 26億2703万 | +1.58% |
| 08/04 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 200 | 26億2703万 | +2.16% |
| 08/03 | 1,610 | 1,610 | 1,610 | 1,610 | -4.73% | 300 | 26億2703万 | +2.61% |
| 07/31 | 1,699 | 1,700 | 1,690 | 1,690 | +2.42% | 600 | 27億5757万 | +8.19% |
| 07/30 | 1,650 | 1,650 | 1,650 | 1,650 | -0.6% | 100 | 26億9230万 | +6.45% |
| 07/29 | 1,600 | 1,675 | 1,600 | 1,660 | +3.17% | 7,000 | 27億862万 | +7.72% |
| 07/28 | 1,529 | 1,609 | 1,529 | 1,609 | +2.55% | 1,300 | 26億2540万 | +5.03% |
| 07/27 | 1,570 | 1,570 | 1,569 | 1,569 | -2.49% | 200 | 25億6013万 | +2.82% |
| 07/24 | 1,609 | 1,650 | 1,609 | 1,609 | -2.43% | 2,000 | 26億2540万 | +5.79% |
| 07/23 | 1,555 | 1,649 | 1,555 | 1,649 | +6.05% | 2,000 | 26億9067万 | +8.92% |
| 07/22 | 1,540 | 1,555 | 1,540 | 1,555 | +0.97% | 1,100 | 25億3729万 | +3.12% |
| 07/21 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 100 | 25億1281万 | +2.67% |
| 07/17 | 1,480 | 1,540 | 1,450 | 1,540 | -1.28% | 2,600 | 25億1281万 | +3.08% |
| 07/16 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 100 | 25億4545万 | +4.98% |
| 07/14 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 100 | 25億4545万 | +5.55% |
| 07/13 | 1,560 | 1,560 | 1,560 | 1,560 | -2.5% | 100 | 25億4545万 | +6.19% |
| 07/10 | 1,638 | 1,640 | 1,600 | 1,600 | 0% | 900 | 26億1072万 | +9.51% |
| 07/09 | 1,600 | 1,605 | 1,600 | 1,600 | -0.31% | 600 | 26億1072万 | +10.34% |
| 07/08 | 1,590 | 1,620 | 1,590 | 1,605 | +0.94% | 1,700 | 26億1887万 | +11.38% |
| 07/07 | 1,590 | 1,590 | 1,590 | 1,590 | -0.63% | 1,700 | 25億9440万 | +11.19% |
| 07/06 | 1,600 | 1,600 | 1,560 | 1,600 | 0% | 800 | 26億1072万 | +12.6% |
| 07/03 | 1,600 | 1,600 | 1,600 | 1,600 | -0.06% | 100 | 26億1072万 | +13.31% |
| 07/02 | 1,449 | 1,685 | 1,449 | 1,601 | +10.49% | 2,200 | 26億1235万 | +13.87% |
| 06/30 | 1,447 | 1,449 | 1,445 | 1,449 | +3.5% | 800 | 23億6433万 | +3.28% |
| 06/29 | 1,400 | 1,490 | 1,399 | 1,400 | +0.29% | 1,100 | 22億8438万 | -0.28% |
| 06/25 | 1,420 | 1,420 | 1,396 | 1,396 | -2.1% | 200 | 22億7785万 | -0.99% |
| 06/24 | 1,400 | 1,426 | 1,400 | 1,426 | 0% | 600 | 23億2680万 | +0.71% |
| 06/22 | 1,400 | 1,426 | 1,400 | 1,426 | +1.86% | 600 | 23億2680万 | +0.49% |
| 06/18 | 1,400 | 1,400 | 1,400 | 1,400 | -1.2% | 100 | 22億8438万 | -1.62% |
| 06/17 | 1,447 | 1,447 | 1,417 | 1,417 | -2.07% | 200 | 23億1211万 | -0.84% |
| 06/16 | 1,447 | 1,447 | 1,447 | 1,447 | 0% | 100 | 23億6106万 | +0.98% |
| 06/15 | 1,447 | 1,447 | 1,447 | 1,447 | 0% | 100 | 23億6106万 | +0.63% |
| 06/12 | 1,439 | 1,469 | 1,439 | 1,447 | +0.56% | 900 | 23億6106万 | +0.35% |
| 06/10 | 1,499 | 1,499 | 1,439 | 1,439 | -4.07% | 500 | 23億4801万 | -0.55% |
| 06/09 | 1,374 | 1,514 | 1,369 | 1,500 | +10.78% | 3,300 | 24億4755万 | +3.31% |
| 06/08 | 1,354 | 1,355 | 1,354 | 1,354 | -2.17% | 800 | 22億932万 | -7.01% |
| 06/05 | 1,320 | 1,390 | 1,320 | 1,384 | +2.52% | 5,600 | 22億5827万 | -5.46% |
| 06/04 | 1,360 | 1,379 | 1,350 | 1,350 | -0.66% | 600 | 22億279万 | -8.29% |
| 06/02 | 1,325 | 1,359 | 1,325 | 1,359 | +2.64% | 1,000 | 22億1748万 | -8.18% |
| 06/01 | 1,324 | 1,324 | 1,324 | 1,324 | -2.14% | 200 | 21億6037万 | -11.02% |
| 05/29 | （5%ルール）UH5（0.29%）光通信（7.43%）UH Partners 2（1.42%） |
| 05/29 | 1,353 | 1,353 | 1,353 | 1,353 | +1.88% | 300 | 22億769万 | -9.68% |
| 05/28 | 1,362 | 1,381 | 1,313 | 1,328 | -3.56% | 2,000 | 21億6689万 | -11.99% |
| 05/27 | 1,340 | 1,380 | 1,340 | 1,377 | +2.76% | 2,500 | 22億4685万 | -9.41% |
| 05/26 | 1,352 | 1,352 | 1,325 | 1,340 | -1.18% | 1,900 | 21億8647万 | -12.42% |
| 05/25 | 1,400 | 1,420 | 1,356 | 1,356 | -1.02% | 4,400 | 22億1258万 | -12.01% |
| 05/22 | 1,447 | 1,447 | 1,300 | 1,370 | -6.16% | 31,600 | 22億3542万 | -11.61% |
| 05/21 | 1,483 | 1,510 | 1,460 | 1,460 | -3.82% | 1,700 | 23億8228万 | -6.35% |
| 05/19 | 1,460 | 1,518 | 1,460 | 1,518 | +1.88% | 1,400 | 24億7692万 | -2.94% |
| 05/18 | 1,550 | 1,550 | 1,490 | 1,490 | -3.43% | 2,100 | 24億3123万 | -4.91% |
| 05/14 | 1,510 | 1,543 | 1,503 | 1,543 | -0.06% | 700 | 25億1771万 | -1.66% |
| 05/12 | （IR情報）15:30 2026年12月期第1四半期決算説明補足資料 |
| 05/12 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）15:30 報告セグメントの変更に関するお知らせ |
| 05/11 | 1,509 | 1,552 | 1,509 | 1,544 | +2.25% | 1,000 | 25億1934万 | -1.59% |
| 05/07 | 1,510 | 1,510 | 1,510 | 1,510 | -1.31% | 300 | 24億6386万 | -3.82% |
| 05/01 | 1,530 | 1,530 | 1,522 | 1,530 | 0% | 300 | 24億9650万 | -2.73% |
| 04/30 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 200 | 24億9650万 | -2.86% |
| 04/28 | 1,533 | 1,551 | 1,530 | 1,530 | -1.86% | 700 | 24億9650万 | -2.98% |
| 04/27 | 1,560 | 1,560 | 1,541 | 1,559 | -0.13% | 600 | 25億4382万 | -1.27% |
| 04/24 | 1,561 | 1,561 | 1,561 | 1,561 | 0% | 500 | 25億4708万 | -1.14% |
| 04/21 | 1,540 | 1,580 | 1,540 | 1,561 | 0% | 800 | 25億4708万 | -1.2% |
| 04/20 | 1,578 | 1,578 | 1,561 | 1,561 | -3.52% | 200 | 25億4708万 | -1.33% |
| 04/17 | 1,629 | 1,629 | 1,575 | 1,618 | +4.45% | 9,300 | 26億4009万 | +2.47% |
| 04/16 | 1,550 | 1,550 | 1,499 | 1,549 | -1.34% | 5,800 | 25億2750万 | -1.59% |
| 04/15 | 1,570 | 1,587 | 1,569 | 1,570 | 0% | 1,100 | 25億6176万 | -0.25% |
| 04/13 | 1,540 | 1,590 | 1,540 | 1,570 | +1.95% | 2,000 | 25億6176万 | -0.13% |
| 04/09 | 1,540 | 1,540 | 1,540 | 1,540 | -2.53% | 200 | 25億1281万 | -1.97% |
| 04/08 | 1,580 | 1,580 | 1,580 | 1,580 | -2.83% | 100 | 25億7808万 | +0.7% |
| 04/07 | 1,626 | 1,626 | 1,626 | 1,626 | +1.63% | 100 | 26億5314万 | +3.77% |
| 04/06 | 1,600 | 1,600 | 1,600 | 1,600 | -1.42% | 300 | 26億1072万 | +2.04% |
| 04/01 | 1,623 | 1,623 | 1,623 | 1,623 | 0% | 100 | 26億4824万 | +3.31% |
| 03/31 | 1,623 | 1,623 | 1,623 | 1,623 | +2.08% | 300 | 26億4824万 | +3.11% |
| 03/25 | （IR情報）15:30 支配株主等に関する事項について |
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。
