| 2026 |
| 03/06 | 835 | 835 | 821 | 834 | -0.71% | 400 | 13億4107万 | -5.01% |
| 03/05 | 816 | 841 | 816 | 840 | +3.07% | 800 | 13億5072万 | -4.98% |
| 03/04 | （IR情報）11:00 名古屋証券取引所メイン市場への上場市場区分変更に関するお知らせ |
| 03/04 | 819 | 828 | 815 | 815 | -2.63% | 500 | 13億1052万 | -8.32% |
| 03/03 | 833 | 839 | 820 | 837 | -0.36% | 1,000 | 13億4589万 | -6.48% |
| 03/02 | 855 | 855 | 835 | 840 | -2.21% | 1,000 | 13億5072万 | -6.87% |
| 02/27 | 830 | 860 | 830 | 859 | +3% | 1,700 | 13億8127万 | -5.5% |
| 02/26 | 829 | 834 | 810 | 834 | +0.6% | 2,100 | 13億4107万 | -8.75% |
| 02/25 | （IR情報）16:10 名古屋証券取引所メイン市場への上場市場区分変更承認に関するお知らせ |
| 02/25 | 859 | 859 | 816 | 829 | -2.13% | 3,400 | 13億3303万 | -9.79% |
| 02/24 | 851 | 851 | 836 | 847 | -0.94% | 1,400 | 13億6197万 | -8.53% |
| 02/20 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 02/20 | 840 | 855 | 840 | 855 | +0.12% | 400 | 13億7484万 | -8.36% |
| 02/19 | 841 | 854 | 839 | 854 | +0.47% | 700 | 13億7323万 | -9.05% |
| 02/18 | 840 | 856 | 840 | 850 | -0.58% | 900 | 13億6680万 | -10.05% |
| 02/17 | 840 | 860 | 840 | 855 | -1.72% | 3,700 | 13億7484万 | -10.28% |
| 02/16 | 868 | 870 | 856 | 870 | -0.11% | 2,700 | 13億9896万 | -9.28% |
| 02/13 | （IR情報）17:10 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/13 | （IR情報）17:10 剰余金の配当に関するお知らせ |
| 02/13 | 917 | 927 | 871 | 871 | -5.63% | 4,300 | 14億56万 | -9.83% |
| 02/12 | 924 | 924 | 912 | 923 | 0% | 1,800 | 14億8418万 | -5.14% |
| 02/10 | 918 | 924 | 911 | 923 | +1.43% | 1,500 | 14億8418万 | -5.53% |
| 02/09 | 914 | 924 | 898 | 910 | -0.44% | 1,200 | 14億6328万 | -7.33% |
| 02/06 | 899 | 914 | 899 | 914 | -0.87% | 500 | 14億6971万 | -7.21% |
| 02/05 | 903 | 927 | 900 | 922 | +0.77% | 1,700 | 14億8257万 | -6.68% |
| 02/04 | 926 | 931 | 901 | 915 | -2.76% | 3,200 | 14億7132万 | -7.58% |
| 02/03 | 940 | 947 | 935 | 941 | +2.51% | 1,500 | 15億1312万 | -5.14% |
| 02/02 | （5%ルール）光通信（7.56%）UH Partners 2（2.03%）UH5（0.75%） |
| 02/02 | 945 | 945 | 903 | 918 | -1.82% | 1,800 | 14億7614万 | -7.37% |
| 01/30 | 975 | 975 | 935 | 935 | -3.01% | 1,300 | 15億348万 | -5.75% |
| 01/29 | 952 | 964 | 930 | 964 | -0.31% | 1,000 | 15億5011万 | -2.63% |
| 01/28 | 980 | 995 | 952 | 967 | -0.21% | 2,000 | 15億5493万 | -1.93% |
| 01/27 | 980 | 980 | 966 | 969 | -1.62% | 700 | 15億5815万 | -1.32% |
| 01/26 | 1,000 | 1,000 | 975 | 985 | -2.48% | 1,700 | 15億8388万 | +0.82% |
| 01/23 | 998 | 1,010 | 998 | 1,010 | +1.2% | 1,100 | 16億2408万 | +3.91% |
| 01/22 | 981 | 999 | 981 | 998 | +1.84% | 2,100 | 16億478万 | +3.31% |
| 01/21 | 965 | 980 | 950 | 980 | 0% | 4,700 | 15億7584万 | +2.08% |
| 01/20 | 994 | 1,000 | 980 | 980 | -1.31% | 1,400 | 15億7584万 | +2.51% |
| 01/19 | 1,010 | 1,010 | 973 | 993 | -2.55% | 3,900 | 15億9674万 | +4.53% |
| 01/16 | 1,007 | 1,019 | 994 | 1,019 | +1.19% | 1,000 | 16億3855万 | +7.83% |
| 01/15 | 1,002 | 1,023 | 1,002 | 1,007 | -0.2% | 1,000 | 16億1925万 | +7.13% |
| 01/14 | 1,021 | 1,040 | 990 | 1,009 | -3.17% | 2,800 | 16億2247万 | +7.8% |
| 01/13 | 1,015 | 1,045 | 985 | 1,042 | +2.76% | 2,200 | 16億7553万 | +11.8% |
| 01/09 | 1,042 | 1,042 | 982 | 1,014 | -2.31% | 3,600 | 16億3051万 | +9.39% |
| 01/08 | 1,030 | 1,041 | 1,024 | 1,038 | -0.48% | 3,000 | 16億6910万 | +12.34% |
| 01/07 | 1,011 | 1,049 | 1,002 | 1,043 | +0.29% | 1,700 | 16億7714万 | +13.37% |
| 01/06 | 1,041 | 1,050 | 1,040 | 1,040 | 0% | 2,000 | 16億7232万 | +13.66% |
| 01/05 | 991 | 1,044 | 991 | 1,040 | +5.48% | 3,100 | 16億7232万 | +14.16% |
| 01/01 | 株式分割 1→2 |
| 2025 |
| 12/30 | 980 | 987 | 980 | 986 | +0.2% | 700 | 15億8548万 | +8.83% |
| 12/29 | 985 | 990 | 965 | 984 | +0.41% | 2,500 | 15億8227万 | +9.09% |
| 12/26 | 949 | 981 | 949 | 980 | +3.32% | 2,800 | 15億7584万 | +9.13% |
| 12/25 | 930 | 950 | 916 | 949 | +2.04% | 3,400 | 15億2518万 | +6.1% |
| 12/24 | 919 | 930 | 914 | 930 | -0.32% | 1,400 | 14億9463万 | +4.32% |
| 12/23 | 983 | 990 | 903 | 933 | +3.32% | 5,200 | 14億9946万 | +4.89% |
| 12/22 | 855 | 903 | 846 | 903 | +4.88% | 5,600 | 14億5122万 | +1.86% |
| 12/18 | 847 | 861 | 841 | 861 | -0.35% | 3,400 | 13億8368万 | -2.77% |
| 12/17 | 844 | 864 | 837 | 864 | +2.31% | 2,000 | 13億8850万 | -2.43% |
| 12/16 | （5%ルール）光通信（7.56%）UH Partners 2（1.01%）UH5（0.75%） |
| 12/16 | 837 | 847 | 835 | 844 | -1.52% | 1,400 | 13億5715万 | -4.63% |
| 12/15 | 865 | 865 | 851 | 857 | 0% | 1,800 | 13億7805万 | -3.27% |
| 12/12 | 860 | 860 | 833 | 857 | -0.12% | 2,800 | 13億7805万 | -3.16% |
| 12/11 | 866 | 866 | 845 | 858 | -0.87% | 1,600 | 13億7966万 | -3.05% |
| 12/10 | 823 | 869 | 823 | 866 | +3.1% | 2,800 | 13億9172万 | -2.2% |
| 12/09 | 860 | 860 | 805 | 840 | -3.23% | 16,200 | 13億4991万 | -5.14% |
| 12/08 | 898 | 898 | 856 | 868 | -2.14% | 4,800 | 13億9494万 | -2.09% |
| 12/05 | 898 | 898 | 850 | 887 | -1.61% | 8,200 | 14億2549万 | +0.17% |
| 12/04 | 915 | 924 | 880 | 901 | -2.54% | 6,800 | 14億4880万 | +1.92% |
| 12/03 | 922 | 925 | 913 | 925 | +0.33% | 1,400 | 14億8659万 | +4.7% |
| 12/02 | 918 | 931 | 918 | 922 | -1.18% | 2,000 | 14億8177万 | +4.84% |
| 12/01 | 958 | 961 | 930 | 933 | -1.32% | 2,200 | 14億9946万 | +6.57% |
| 11/28 | 918 | 945 | 917 | 945 | +3.34% | 1,600 | 15億1956万 | +8.37% |
| 11/27 | 912 | 948 | 911 | 915 | -0.76% | 3,000 | 14億7051万 | +5.48% |
| 11/26 | 915 | 933 | 900 | 922 | -0.38% | 3,000 | 14億8177万 | +6.78% |
| 11/25 | 899 | 960 | 899 | 925 | +4.99% | 8,200 | 14億8740万 | +7.81% |
| 11/21 | 900 | 900 | 861 | 881 | -2.11% | 2,000 | 14億1664万 | +3.28% |
| 11/20 | 904 | 905 | 888 | 900 | +2.27% | 3,400 | 14億4720万 | +5.88% |
| 11/19 | 878 | 890 | 878 | 880 | +1.09% | 1,000 | 14億1504万 | +3.9% |
| 11/18 | 865 | 875 | 865 | 871 | -1.58% | 1,600 | 13億9976万 | +3.38% |
| 11/17 | 943 | 943 | 876 | 885 | +3.33% | 5,600 | 14億2227万 | +5.42% |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/14 | （IR情報）15:30 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 11/14 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 11/14 | （IR情報）15:30 人事異動に関するお知らせ |
| 11/14 | 850 | 865 | 844 | 856 | -0.98% | 1,400 | 13億7644万 | +2.39% |
| 11/13 | （5%ルール）光通信（7.56%）UH5（0.75%） |
| 11/13 | 861 | 871 | 860 | 865 | -0.58% | 3,000 | 13億9011万 | +3.91% |
| 11/12 | 870 | 870 | 870 | 870 | +1.7% | 400 | 13億9815万 | +5.01% |
| 11/11 | 860 | 868 | 855 | 855 | -0.58% | 1,200 | 13億7484万 | +3.76% |
| 11/10 | 855 | 860 | 855 | 860 | +1.18% | 1,600 | 13億8288万 | +4.88% |
| 11/07 | 843 | 856 | 835 | 850 | -1.45% | 2,400 | 13億6680万 | +4.17% |
| 11/06 | 820 | 863 | 820 | 863 | +1.59% | 3,400 | 13億8690万 | +6.09% |
| 11/05 | 839 | 849 | 830 | 849 | -1.11% | 1,000 | 13億6519万 | +4.43% |
| 11/04 | 843 | 865 | 842 | 859 | -0.52% | 4,800 | 13億8046万 | +6.12% |
| 10/31 | 847 | 864 | 847 | 863 | +0.29% | 3,600 | 13億8770万 | +7.47% |
| 10/30 | 831 | 861 | 830 | 861 | +1.18% | 3,000 | 13億8368万 | +8.1% |
| 10/29 | 866 | 871 | 822 | 851 | -4.01% | 16,000 | 13億6760万 | +7.93% |
| 10/28 | 875 | 990 | 875 | 886 | +8.38% | 29,400 | 14億2468万 | +13.44% |
| 10/27 | （5%ルール）光通信（6.54%）UH5（0.75%） |
| 10/27 | 830 | 860 | 808 | 818 | -1.15% | 10,600 | 13億1454万 | +5.76% |
| 10/24 | 871 | 883 | 817 | 827 | -2.82% | 11,800 | 13億2981万 | +7.82% |
| 10/23 | 808 | 851 | 798 | 851 | +3.53% | 5,200 | 13億6840万 | +11.68% |
| 10/22 | 801 | 822 | 801 | 822 | +2.69% | 2,400 | 13億2177万 | +8.73% |
| 10/21 | 801 | 808 | 788 | 801 | +0.69% | 2,200 | 12億8720万 | +6.59% |
| 10/20 | 795 | 808 | 778 | 795 | -0.63% | 6,800 | 12億7836万 | +6.28% |
| 10/17 | 795 | 808 | 786 | 800 | -2.74% | 4,000 | 12億8640万 | +7.38% |
| 10/16 | 813 | 823 | 775 | 823 | +1.23% | 3,000 | 13億2258万 | +10.11% |
| 10/15 | 771 | 813 | 759 | 813 | +5.38% | 2,600 | 13億650万 | +8.19% |
| 10/14 | 738 | 822 | 738 | 771 | -3.02% | 4,600 | 12億3976万 | +1.45% |
| 10/10 | 797 | 797 | 774 | 795 | +0.63% | 3,400 | 12億7836万 | +3.92% |
| 10/09 | 750 | 791 | 750 | 790 | +3.95% | 4,000 | 12億7032万 | +3.54% |
| 10/08 | 760 | 760 | 760 | 760 | -1.62% | 800 | 12億2208万 | +0.66% |
| 10/07 | 750 | 773 | 741 | 773 | +0.65% | 3,600 | 12億4218万 | +3.28% |
| 10/06 | 756 | 768 | 751 | 768 | +1.59% | 3,200 | 12億3414万 | +3.72% |
| 09/29 | （5%ルール）光通信（6.09%）UH5（0.16%） |
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。
