| 2026 |
| 03/06 | 467 | 481 | 465 | 479 | +1.91% | 12,400 | 18億8945万 | -3.82% |
| 03/05 | （5%ルール）UH Partners 2（1.12%）光通信（7.48%）EPARK（0.35%） |
| 03/05 | 465 | 474 | 460 | 470 | +1.73% | 5,300 | 18億5395万 | -6.19% |
| 03/04 | 475 | 484 | 446 | 462 | -2.94% | 18,200 | 18億2239万 | -8.33% |
| 03/03 | 489 | 490 | 475 | 476 | -1.86% | 11,300 | 18億7761万 | -6.48% |
| 03/02 | 495 | 495 | 480 | 485 | -2.61% | 10,200 | 19億1311万 | -5.46% |
| 02/27 | 491 | 498 | 487 | 498 | +2.05% | 7,700 | 19億6439万 | -3.68% |
| 02/26 | 468 | 489 | 468 | 488 | +4.27% | 13,500 | 19億2495万 | -6.15% |
| 02/25 | 482 | 485 | 468 | 468 | -1.27% | 11,600 | 18億4606万 | -10.86% |
| 02/24 | 480 | 486 | 471 | 474 | -1.86% | 14,500 | 18億6972万 | -10.57% |
| 02/20 | 485 | 486 | 480 | 483 | +0.42% | 3,400 | 19億523万 | -9.72% |
| 02/19 | 479 | 486 | 478 | 481 | +0.42% | 9,200 | 18億9734万 | -10.93% |
| 02/18 | 476 | 479 | 471 | 479 | 0% | 18,400 | 18億8945万 | -11.95% |
| 02/17 | 490 | 490 | 472 | 479 | -2.84% | 20,000 | 18億8945万 | -12.43% |
| 02/16 | 491 | 501 | 486 | 493 | -1.2% | 19,600 | 19億4467万 | -10.53% |
| 02/13 | 507 | 507 | 499 | 499 | -0.99% | 10,900 | 19億6834万 | -9.76% |
| 02/12 | 520 | 520 | 504 | 504 | -2.89% | 17,900 | 19億8806万 | -9.35% |
| 02/10 | 520 | 522 | 515 | 519 | -0.19% | 13,300 | 20億4723万 | -6.99% |
| 02/09 | 527 | 535 | 516 | 520 | +0.19% | 15,900 | 20億5117万 | -7.14% |
| 02/06 | 525 | 525 | 519 | 519 | -0.76% | 2,900 | 20億4723万 | -7.32% |
| 02/05 | 519 | 528 | 519 | 523 | +0.58% | 6,900 | 20億6301万 | -6.77% |
| 02/04 | 536 | 536 | 518 | 520 | -2.44% | 9,300 | 20億5117万 | -7.47% |
| 02/03 | 517 | 540 | 517 | 533 | +3.09% | 13,900 | 21億245万 | -5.16% |
| 02/02 | 531 | 534 | 517 | 517 | -2.45% | 25,600 | 20億3934万 | -8.01% |
| 01/30 | 550 | 551 | 517 | 530 | -3.99% | 57,200 | 20億9062万 | -5.86% |
| 01/29 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 01/29 | 555 | 568 | 552 | 552 | +0.18% | 7,100 | 21億7740万 | -1.78% |
| 01/28 | 561 | 561 | 542 | 551 | -1.43% | 10,000 | 21億7346万 | -1.96% |
| 01/27 | 566 | 566 | 556 | 559 | -1.06% | 4,000 | 22億501万 | -0.36% |
| 01/26 | 593 | 593 | 565 | 565 | -4.72% | 7,500 | 22億2868万 | +0.89% |
| 01/23 | 592 | 597 | 580 | 593 | +1.89% | 4,300 | 23億3913万 | +5.89% |
| 01/22 | 571 | 582 | 562 | 582 | +1.39% | 9,300 | 22億9574万 | +4.11% |
| 01/21 | 599 | 599 | 570 | 574 | -4.33% | 23,000 | 22億6418万 | +1.95% |
| 01/20 | 604 | 604 | 595 | 600 | -1.32% | 14,900 | 23億6674万 | +4.71% |
| 01/19 | 594 | 617 | 594 | 608 | +2.36% | 17,800 | 23億9830万 | +4.65% |
| 01/16 | 604 | 607 | 590 | 594 | -1.82% | 13,200 | 23億4307万 | +0.68% |
| 01/15 | 598 | 605 | 583 | 605 | +4.49% | 15,600 | 23億8646万 | +1% |
| 01/14 | 570 | 587 | 570 | 579 | +1.76% | 23,300 | 22億8390万 | -4.77% |
| 01/13 | 566 | 587 | 565 | 569 | +0.89% | 74,600 | 22億4446万 | -8.23% |
| 01/09 | 560 | 574 | 560 | 564 | +1.62% | 19,500 | 22億2474万 | -10.9% |
| 01/08 | 561 | 562 | 552 | 555 | -1.07% | 12,000 | 21億8923万 | -14.09% |
| 01/07 | 565 | 565 | 550 | 561 | +0.18% | 21,400 | 22億1290万 | -15.13% |
| 01/06 | 566 | 570 | 559 | 560 | +0.36% | 49,900 | 22億896万 | -17.16% |
| 01/05 | 538 | 559 | 536 | 558 | +4.1% | 36,100 | 22億107万 | -19.01% |
| 2025 |
| 12/30 | 536 | 543 | 533 | 536 | -1.29% | 19,800 | 21億1429万 | -23.86% |
| 12/29 | 542 | 560 | 537 | 543 | +2.07% | 25,000 | 21億4190万 | -24.48% |
| 12/26 | 527 | 553 | 527 | 532 | +0.95% | 43,200 | 20億9851万 | -27.62% |
| 12/25 | 535 | 535 | 525 | 527 | -0.75% | 25,200 | 20億7879万 | -29.73% |
| 12/24 | 540 | 540 | 531 | 531 | -1.48% | 19,700 | 20億9456万 | -30.5% |
| 12/23 | 530 | 545 | 527 | 539 | +2.67% | 40,000 | 21億2612万 | -30.81% |
| 12/22 | 540 | 544 | 525 | 525 | -1.69% | 47,800 | 20億7090万 | -33.88% |
| 12/19 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 12/19 | （IR情報）15:30 公認会計士の異動に関するお知らせ |
| 12/19 | 545 | 545 | 530 | 534 | -0.93% | 57,700 | 21億640万 | -33.99% |
| 12/18 | 519 | 540 | 511 | 539 | +1.89% | 71,200 | 21億2612万 | -34.59% |
| 12/17 | 565 | 565 | 529 | 529 | -6.21% | 110,300 | 20億8668万 | -36.95% |
| 12/16 | 567 | 569 | 545 | 564 | -1.57% | 263,900 | 22億2474万 | -33.96% |
| 12/16 | （空売り報告）モルガン・スタンレーMUFG証券 12,800株（0.32%）-0.18%義務消失 |
| 12/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 0株（0%）-0.56%義務消失 |
| 12/15 | （IR情報）14:00 2025年10月期通期決算説明会質疑応答要旨の公開のお知らせ |
| 12/15 | （IR情報）14:00 2025年10月期通期決算説明会スクリプト |
| 12/15 | 573 | 573 | 573 | 573 | -14.86% | 182,900 | 22億6024万 | -33.91% |
| 12/15 | （空売り報告）Nomura International plc 3,300株（0.08%）-0.44%義務消失 |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 22,200株（0.56%）-0.59% |
| 12/12 | 673 | 673 | 673 | 673 | -18.23% | 23,200 | 26億5469万 | -23.44% |
| 12/12 | （空売り報告）Nomura International plc 20,800株（0.52%）-0.11% |
| 12/11 | （IR情報）15:30 2025年10月期通期決算説明資料 |
| 12/11 | （IR情報）15:30 2025年10月期決算短信〔日本基準〕(非連結) |
| 12/11 | 830 | 860 | 817 | 823 | +0.98% | 107,200 | 32億4638万 | -7.11% |
| 12/11 | （空売り報告）モルガン・スタンレーMUFG証券 20,100株（0.5%）再IN |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 45,700株（1.15%）+0.12% |
| 12/10 | 805 | 821 | 786 | 815 | -0.37% | 41,500 | 32億1482万 | -8.12% |
| 12/10 | （空売り報告）Nomura International plc 25,000株（0.63%）+0.12% |
| 12/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 40,700株（1.03%）+0.11% |
| 12/09 | 800 | 829 | 770 | 818 | +0.12% | 38,400 | 32億2666万 | -7.99% |
| 12/09 | （空売り報告）Nomura International plc 20,400株（0.51%）再IN |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 36,500株（0.92%）+0.1% |
| 12/08 | 842 | 846 | 798 | 817 | -3.54% | 38,700 | 32億2271万 | -8.2% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 32,700株（0.82%）+0.12% |
| 12/05 | 877 | 877 | 820 | 847 | -2.64% | 47,400 | 33億4105万 | -5.04% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 27,700株（0.7%）+0.18% |
| 12/04 | 890 | 890 | 851 | 870 | -2.25% | 24,400 | 34億3178万 | -2.58% |
| 12/03 | 895 | 900 | 878 | 890 | -1.11% | 14,700 | 35億1067万 | -0.56% |
| 12/02 | 935 | 935 | 892 | 900 | -2.81% | 12,700 | 35億5011万 | +0.22% |
| 12/01 | 926 | 938 | 924 | 926 | +0.43% | 13,600 | 36億5267万 | +2.77% |
| 11/28 | 920 | 940 | 918 | 922 | +2.33% | 13,000 | 36億3689万 | +2.1% |
| 11/27 | 918 | 918 | 899 | 901 | -1.74% | 11,600 | 35億5406万 | -0.44% |
| 11/26 | 938 | 938 | 901 | 917 | +0.77% | 7,900 | 36億1717万 | +0.99% |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 20,700株（0.52%）新規 |
| 11/25 | 964 | 964 | 901 | 910 | -4.41% | 15,100 | 35億8956万 | 0% |
| 11/21 | 900 | 956 | 900 | 952 | +4.5% | 14,300 | 37億5523万 | +4.5% |
| 11/20 | 889 | 911 | 855 | 911 | +3.29% | 11,900 | 35億9350万 | +0.11% |
| 11/19 | 881 | 891 | 850 | 882 | -1.56% | 15,900 | 34億7911万 | -3.18% |
| 11/18 | 909 | 909 | 881 | 896 | -1.43% | 12,500 | 35億3434万 | -1.65% |
| 11/17 | 905 | 925 | 864 | 909 | +0.55% | 20,400 | 35億8561万 | -0.44% |
| 11/14 | 916 | 926 | 888 | 904 | -2.06% | 12,300 | 35億6589万 | -1.31% |
| 11/13 | 906 | 926 | 895 | 923 | +2.67% | 20,500 | 36億4084万 | +0.33% |
| 11/12 | 894 | 920 | 894 | 899 | +0.11% | 2,800 | 35億4617万 | -2.39% |
| 11/11 | 916 | 925 | 884 | 898 | -0.33% | 15,300 | 35億4222万 | -2.6% |
| 11/10 | 861 | 909 | 855 | 901 | +4.65% | 13,400 | 35億5406万 | -2.49% |
| 11/07 | （5%ルール）SBI証券（4.2%） |
| 11/07 | 850 | 873 | 850 | 861 | +0.12% | 5,500 | 33億9627万 | -7.12% |
| 11/06 | 841 | 868 | 841 | 860 | +0.82% | 12,300 | 33億9233万 | -7.53% |
| 11/05 | 837 | 862 | 820 | 853 | +0.35% | 17,000 | 33億6472万 | -8.77% |
| 11/04 | 849 | 870 | 826 | 850 | -0.58% | 24,300 | 33億5288万 | -9.77% |
| 10/31 | 871 | 891 | 853 | 855 | -2.17% | 26,300 | 33億7261万 | -10% |
| 10/30 | 857 | 885 | 830 | 874 | +0.46% | 25,500 | 34億4755万 | -8.96% |
| 10/29 | 918 | 930 | 870 | 870 | -5.74% | 24,500 | 34億3178万 | -10.22% |
| 10/28 | 977 | 977 | 923 | 923 | -4.25% | 7,700 | 36億4084万 | -5.72% |
| 10/27 | 972 | 974 | 950 | 964 | +0.52% | 7,400 | 38億257万 | -2.33% |
| 10/24 | 987 | 987 | 957 | 959 | -1.84% | 11,800 | 37億8284万 | -3.33% |
| 10/23 | 961 | 986 | 961 | 977 | +0.1% | 5,400 | 38億5385万 | -2.01% |
| 10/22 | 968 | 992 | 968 | 976 | +0.1% | 7,600 | 38億4990万 | -2.69% |
| 10/21 | （5%ルール）SBI証券（5.2%） |
| 10/21 | 982 | 990 | 957 | 975 | +0.83% | 17,400 | 38億4596万 | -3.66% |
| 10/20 | 944 | 985 | 940 | 967 | +4.09% | 19,700 | 38億1440万 | -5.47% |
| 10/17 | 915 | 938 | 915 | 929 | +0.43% | 23,800 | 36億6451万 | -10.07% |
| 10/16 | 937 | 937 | 911 | 925 | -1.28% | 10,800 | 36億4873万 | -11.57% |
| 10/15 | 895 | 947 | 892 | 937 | +5.4% | 68,100 | 36億9606万 | -11.69% |
| 10/14 | 927 | 927 | 881 | 889 | -5.63% | 45,200 | 35億672万 | -17.3% |
| 10/10 | 974 | 977 | 938 | 942 | -3.58% | 21,300 | 37億1579万 | -13.58% |
| 10/09 | 1,009 | 1,009 | 971 | 977 | -3.55% | 24,900 | 38億5385万 | -11.34% |
| 10/08 | 952 | 1,048 | 952 | 1,013 | +6.52% | 42,500 | 39億9585万 | -9.07% |
| 10/07 | 942 | 982 | 936 | 951 | +1.71% | 21,400 | 37億5129万 | -15.47% |
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。
