| 2026 |
| 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(中間期)決算短信〔日本基準〕(連結) |
| 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 | 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）光通信（7.43%）UH5（0.29%）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 報告セグメントの変更に関するお知らせ |
| 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 2026年12月期第1四半期決算説明補足資料 |
| 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% |
| 03/30 | 1,585 | 1,590 | 1,585 | 1,590 | +0.32% | 800 | 25億9440万 | +0.82% |
| 03/27 | 1,585 | 1,585 | 1,585 | 1,585 | -0.25% | 100 | 25億8624万 | +0.32% |
| 03/25 | （IR情報）15:30 支配株主等に関する事項について |
| 03/24 | 1,560 | 1,589 | 1,559 | 1,589 | +0.32% | 3,100 | 25億9277万 | +0.19% |
| 03/23 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 03/23 | 1,560 | 1,584 | 1,560 | 1,584 | +2.86% | 1,600 | 25億8461万 | -0.44% |
| 03/19 | 1,500 | 1,540 | 1,500 | 1,540 | -1.03% | 1,100 | 25億1281万 | -3.57% |
| 03/16 | 1,521 | 1,556 | 1,515 | 1,556 | -0.32% | 1,500 | 25億3892万 | -2.93% |
| 03/09 | 1,519 | 1,561 | 1,519 | 1,561 | -2.38% | 700 | 25億4708万 | -2.98% |
| 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% |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 2025年12月期通期決算説明補足資料 |
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。
