| 2026 |
| 06/01 | 932 | 934 | 920 | 925 | -0.32% | 13,500 | 80億5416万 | -11.14% |
| 05/29 | 939 | 939 | 928 | 928 | -1.07% | 12,700 | 80億8028万 | -11.87% |
| 05/28 | 923 | 938 | 920 | 938 | +2.51% | 9,000 | 81億6735万 | -11.84% |
| 05/27 | 920 | 924 | 913 | 915 | -0.44% | 12,500 | 79億6708万 | -14.8% |
| 05/26 | 908 | 919 | 900 | 919 | +0.99% | 18,300 | 80億191万 | -15.22% |
| 05/25 | 930 | 930 | 906 | 910 | -1.83% | 71,400 | 79億2355万 | -16.74% |
| 05/22 | 927 | 937 | 926 | 927 | +0.65% | 8,600 | 80億7157万 | -15.96% |
| 05/21 | 921 | 929 | 919 | 921 | +1.66% | 25,300 | 80億1933万 | -17.18% |
| 05/20 | 928 | 932 | 906 | 906 | -1.63% | 60,900 | 78億8872万 | -19.25% |
| 05/19 | 956 | 960 | 921 | 921 | -2.85% | 50,000 | 80億1933万 | -18.71% |
| 05/18 | 973 | 973 | 935 | 948 | -2.57% | 56,300 | 82億5442万 | -17.06% |
| 05/15 | 982 | 983 | 972 | 973 | -0.92% | 28,100 | 84億7210万 | -15.46% |
| 05/14 | 968 | 997 | 955 | 982 | -14.46% | 234,100 | 85億5047万 | -15.2% |
| 05/13 | （IR情報）16:20 2024～2026年度中期経営計画の進捗状況資料の開示について |
| 05/13 | （IR情報）16:20 監査役候補者の選任に関するお知らせ |
| 05/13 | （IR情報）15:40 定款の一部変更に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,143 | 1,148 | 1,132 | 1,148 | +1.41% | 25,800 | 99億9586万 | -1.46% |
| 05/12 | 1,147 | 1,159 | 1,132 | 1,132 | -1.31% | 18,200 | 98億5655万 | -2.75% |
| 05/11 | 1,148 | 1,148 | 1,141 | 1,147 | +0.17% | 5,400 | 99億8715万 | -1.46% |
| 05/08 | 1,143 | 1,150 | 1,140 | 1,145 | +0.09% | 13,300 | 99億6974万 | -1.55% |
| 05/07 | 1,155 | 1,164 | 1,134 | 1,144 | -2.14% | 39,400 | 99億6103万 | -1.55% |
| 05/01 | 1,145 | 1,169 | 1,132 | 1,169 | +0.43% | 21,000 | 101億7871万 | +0.52% |
| 04/30 | 1,171 | 1,171 | 1,142 | 1,164 | -0.85% | 13,500 | 101億3518万 | +0.09% |
| 04/28 | 1,154 | 1,174 | 1,154 | 1,174 | +1.73% | 10,700 | 102億2225万 | +0.86% |
| 04/27 | 1,167 | 1,167 | 1,146 | 1,154 | -1.95% | 18,800 | 100億4810万 | -0.77% |
| 04/24 | 1,190 | 1,190 | 1,166 | 1,177 | -0.68% | 15,700 | 102億4837万 | +1.2% |
| 04/23 | 1,186 | 1,195 | 1,166 | 1,185 | 0% | 24,600 | 103億1803万 | +1.8% |
| 04/22 | 1,188 | 1,207 | 1,181 | 1,185 | -2.15% | 26,000 | 103億1803万 | +1.63% |
| 04/21 | 1,209 | 1,212 | 1,198 | 1,211 | +1.51% | 12,600 | 105億4441万 | +3.86% |
| 04/20 | 1,244 | 1,244 | 1,188 | 1,193 | -0.58% | 28,400 | 103億8768万 | +2.4% |
| 04/17 | 1,172 | 1,200 | 1,172 | 1,200 | +3.36% | 27,400 | 104億4864万 | +3.09% |
| 04/16 | 1,165 | 1,170 | 1,160 | 1,161 | +0.26% | 6,900 | 101億905万 | -0.26% |
| 04/15 | 1,170 | 1,171 | 1,150 | 1,158 | +0.43% | 13,500 | 100億8293万 | -0.77% |
| 04/14 | 1,161 | 1,169 | 1,152 | 1,153 | 0% | 10,100 | 100億3940万 | -1.37% |
| 04/13 | 1,162 | 1,162 | 1,148 | 1,153 | -0.77% | 10,000 | 100億3940万 | -1.54% |
| 04/10 | 1,195 | 1,195 | 1,162 | 1,162 | -1.11% | 10,300 | 101億1776万 | -1.11% |
| 04/09 | 1,193 | 1,195 | 1,174 | 1,175 | -1.51% | 12,900 | 102億3096万 | -0.34% |
| 04/08 | 1,167 | 1,193 | 1,155 | 1,193 | +3.83% | 18,900 | 103億8768万 | +1.1% |
| 04/07 | 1,150 | 1,162 | 1,149 | 1,149 | +0.17% | 10,800 | 100億457万 | -2.79% |
| 04/06 | 1,150 | 1,161 | 1,144 | 1,147 | +0.7% | 13,900 | 99億8715万 | -3.45% |
| 04/03 | 1,140 | 1,157 | 1,128 | 1,139 | +1.42% | 16,400 | 99億1750万 | -4.77% |
| 04/02 | 1,143 | 1,174 | 1,123 | 1,123 | -1.49% | 24,800 | 97億7818万 | -6.65% |
| 04/01 | 1,159 | 1,159 | 1,129 | 1,140 | +1.24% | 17,600 | 99億2620万 | -5.71% |
| 03/31 | 1,110 | 1,131 | 1,101 | 1,126 | +0.99% | 19,700 | 98億430万 | -7.4% |
| 03/30 | 1,120 | 1,130 | 1,095 | 1,115 | -5.11% | 23,700 | 97億852万 | -8.68% |
| 03/27 | 1,145 | 1,175 | 1,141 | 1,175 | +1.47% | 19,700 | 102億3096万 | -4.24% |
| 03/26 | 1,182 | 1,183 | 1,146 | 1,158 | -2.36% | 24,400 | 100億8293万 | -5.93% |
| 03/25 | 1,165 | 1,190 | 1,152 | 1,186 | +2.42% | 29,300 | 103億2673万 | -3.73% |
| 03/24 | 1,178 | 1,194 | 1,149 | 1,158 | -0.17% | 34,000 | 100億8293万 | -6.16% |
| 03/23 | 1,161 | 1,182 | 1,126 | 1,160 | -3.57% | 52,800 | 101億35万 | -5.92% |
| 03/19 | 1,200 | 1,221 | 1,191 | 1,203 | -1.8% | 22,700 | 104億7476万 | -2.35% |
| 03/18 | 1,209 | 1,245 | 1,193 | 1,225 | +3.55% | 22,600 | 106億6632万 | -0.41% |
| 03/17 | 1,209 | 1,213 | 1,178 | 1,183 | +0.25% | 19,100 | 103億61万 | -3.51% |
| 03/16 | 1,178 | 1,198 | 1,178 | 1,180 | -0.25% | 18,500 | 102億7449万 | -3.52% |
| 03/13 | 1,155 | 1,200 | 1,155 | 1,183 | -1% | 33,600 | 103億61万 | -3.11% |
| 03/12 | 1,215 | 1,229 | 1,195 | 1,195 | -2.77% | 27,600 | 104億510万 | -1.97% |
| 03/11 | 1,245 | 1,250 | 1,218 | 1,229 | +0.49% | 28,500 | 107億114万 | +1.07% |
| 03/10 | 1,227 | 1,232 | 1,204 | 1,223 | +2.17% | 28,300 | 106億4890万 | +1.07% |
| 03/09 | 1,183 | 1,247 | 1,168 | 1,197 | -4.16% | 58,900 | 104億2251万 | -0.75% |
| 03/06 | 1,258 | 1,269 | 1,230 | 1,249 | -0.79% | 20,400 | 108億7529万 | +3.91% |
| 03/05 | 1,253 | 1,273 | 1,236 | 1,259 | +5.53% | 44,500 | 109億6236万 | +5.27% |
| 03/04 | 1,200 | 1,250 | 1,163 | 1,193 | -4.56% | 94,400 | 103億8768万 | +0.25% |
| 03/03 | 1,287 | 1,309 | 1,250 | 1,250 | -3.99% | 47,700 | 108億8400万 | +5.31% |
| 03/02 | 1,330 | 1,337 | 1,294 | 1,302 | -4.05% | 32,900 | 113億3677万 | +10.15% |
| 02/27 | 1,309 | 1,357 | 1,287 | 1,357 | +3.75% | 35,200 | 118億1567万 | +15.49% |
| 02/26 | 1,304 | 1,314 | 1,287 | 1,308 | +2.19% | 21,900 | 113億8901万 | +12.27% |
| 02/25 | 1,299 | 1,300 | 1,280 | 1,280 | -1.23% | 19,700 | 111億4521万 | +10.54% |
| 02/24 | 1,274 | 1,299 | 1,257 | 1,296 | +2.05% | 27,500 | 112億8453万 | +12.5% |
| 02/20 | （IR情報）16:00 社長交代及び代表取締役の異動に関するお知らせ |
| 02/20 | 1,262 | 1,270 | 1,249 | 1,270 | +0.24% | 18,100 | 110億5814万 | +10.82% |
| 02/19 | 1,273 | 1,275 | 1,233 | 1,267 | +0.64% | 32,900 | 110億3202万 | +11.04% |
| 02/18 | 1,257 | 1,275 | 1,233 | 1,259 | +5.09% | 52,900 | 109億6236万 | +10.83% |
| 02/17 | 1,217 | 1,227 | 1,191 | 1,198 | -1.64% | 26,400 | 104億3122万 | +5.92% |
| 02/16 | （IR情報）12:00 (訂正)2026年3月期(第81期)期末配当予想の修正に関するお知らせ |
| 02/16 | 1,200 | 1,218 | 1,150 | 1,218 | +7.6% | 104,700 | 106億536万 | +7.98% |
| 02/13 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:30 2026年3月期(第81期)期末配当予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,152 | 1,171 | 1,118 | 1,132 | -1.65% | 73,200 | 98億5655万 | +0.8% |
| 02/12 | 1,138 | 1,157 | 1,138 | 1,151 | +1.32% | 14,900 | 100億2198万 | +2.58% |
| 02/10 | 1,129 | 1,143 | 1,127 | 1,136 | +0.62% | 9,000 | 98億9137万 | +1.34% |
| 02/09 | 1,132 | 1,139 | 1,113 | 1,129 | +1.26% | 17,200 | 98億3042万 | +0.89% |
| 02/06 | 1,124 | 1,124 | 1,109 | 1,115 | -1.5% | 15,500 | 97億852万 | -0.27% |
| 02/05 | 1,130 | 1,133 | 1,119 | 1,132 | +0.27% | 4,400 | 98億5655万 | +1.43% |
| 02/04 | 1,117 | 1,129 | 1,108 | 1,129 | +1.8% | 9,800 | 98億3042万 | +1.44% |
| 02/03 | 1,105 | 1,115 | 1,104 | 1,109 | +0.64% | 12,300 | 96億5628万 | -0.09% |
| 02/02 | 1,105 | 1,120 | 1,097 | 1,102 | -0.27% | 25,000 | 95億9533万 | -0.54% |
| 01/30 | 1,105 | 1,105 | 1,098 | 1,105 | +0.18% | 8,400 | 96億2145万 | -0.09% |
| 01/29 | 1,091 | 1,106 | 1,084 | 1,103 | +0.36% | 25,200 | 96億404万 | -0.09% |
| 01/28 | 1,107 | 1,107 | 1,092 | 1,099 | -0.72% | 16,300 | 95億6921万 | -0.36% |
| 01/27 | 1,111 | 1,113 | 1,101 | 1,107 | -0.72% | 8,700 | 96億3887万 | +0.54% |
| 01/26 | 1,121 | 1,130 | 1,113 | 1,115 | -1.76% | 10,100 | 97億852万 | +1.46% |
| 01/23 | 1,133 | 1,138 | 1,120 | 1,135 | +0.62% | 16,100 | 98億8267万 | +3.46% |
| 01/22 | 1,113 | 1,138 | 1,109 | 1,128 | +1.44% | 15,200 | 98億2172万 | +3.2% |
| 01/21 | 1,105 | 1,112 | 1,102 | 1,112 | -1.07% | 18,100 | 96億8240万 | +1.92% |
| 01/20 | 1,130 | 1,130 | 1,113 | 1,124 | -0.18% | 19,900 | 97億8689万 | +3.31% |
| 01/19 | 1,139 | 1,139 | 1,111 | 1,126 | -1.4% | 28,700 | 98億430万 | +3.68% |
| 01/16 | 1,142 | 1,144 | 1,131 | 1,142 | -0.26% | 18,200 | 99億4362万 | +5.45% |
| 01/15 | 1,148 | 1,148 | 1,131 | 1,145 | -0.35% | 13,200 | 99億6974万 | +6.22% |
| 01/14 | 1,141 | 1,149 | 1,131 | 1,149 | +1.14% | 23,200 | 100億457万 | +7.08% |
| 01/13 | 1,127 | 1,142 | 1,125 | 1,136 | +1.7% | 34,200 | 98億9137万 | +6.27% |
| 01/09 | 1,106 | 1,124 | 1,106 | 1,117 | +0.99% | 8,800 | 97億2594万 | +4.88% |
| 01/08 | 1,109 | 1,122 | 1,091 | 1,106 | +0.55% | 19,500 | 96億3016万 | +4.24% |
| 01/07 | 1,120 | 1,125 | 1,100 | 1,100 | -1.52% | 34,800 | 95億7792万 | +3.97% |
| 01/06 | 1,100 | 1,123 | 1,100 | 1,117 | +2.2% | 28,700 | 97億2594万 | +5.78% |
| 01/05 | 1,118 | 1,141 | 1,092 | 1,093 | -0.09% | 53,600 | 95億1696万 | +3.9% |
| 2025 |
| 12/30 | 1,137 | 1,137 | 1,045 | 1,094 | +1.58% | 227,200 | 95億2567万 | +4.19% |
| 12/29 | 1,070 | 1,077 | 1,061 | 1,077 | +1.51% | 40,100 | 93億7765万 | +2.87% |
| 12/22 | （5%ルール）光通信（4.13%）UH Partners 2（0%） |
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。
