| 2026 |
| 03/06 | 4,830 | 4,970 | 4,745 | 4,965 | +2.8% | 13,100 | 161億2904万 | +8.98% |
| 03/05 | 4,705 | 4,845 | 4,665 | 4,830 | +6.62% | 9,800 | 156億9048万 | +6.76% |
| 03/04 | 4,595 | 4,655 | 4,300 | 4,530 | -2.79% | 15,700 | 147億1592万 | +0.8% |
| 03/03 | 4,980 | 4,995 | 4,660 | 4,660 | -6.43% | 10,200 | 151億3823万 | +4.09% |
| 03/02 | 4,870 | 5,000 | 4,840 | 4,980 | +1.63% | 10,500 | 161億7776万 | +11.68% |
| 02/27 | 4,730 | 4,900 | 4,710 | 4,900 | +5.15% | 10,400 | 159億1788万 | +10.63% |
| 02/26 | （IR情報）15:30 従業員持株会を通じた株式付与としての自己株式の処分の払込完了および一部失権に関するお知らせ |
| 02/26 | 4,590 | 4,660 | 4,585 | 4,660 | 0% | 5,900 | 151億3823万 | +5.89% |
| 02/25 | 4,500 | 4,660 | 4,500 | 4,660 | +1.97% | 2,500 | 151億3823万 | +6.32% |
| 02/24 | 4,630 | 4,640 | 4,555 | 4,570 | +0.22% | 2,000 | 148億4586万 | +4.65% |
| 02/20 | 4,640 | 4,680 | 4,560 | 4,560 | -2.25% | 2,600 | 148億1337万 | +4.73% |
| 02/19 | 4,715 | 4,715 | 4,635 | 4,665 | -1.17% | 2,900 | 151億5447万 | +7.36% |
| 02/18 | （5%ルール）光通信（5.73%） |
| 02/18 | （5%ルール）オールド・ピーク・リミテッド(Old Peak Limited)（0%）オールド・ピーク・グループ・リミテッド(Old Pea…（9.82%） |
| 02/18 | 4,780 | 4,790 | 4,640 | 4,720 | -1.26% | 15,600 | 153億3314万 | +9.01% |
| 02/17 | 4,785 | 4,800 | 4,670 | 4,780 | +1.38% | 10,200 | 155億2805万 | +10.85% |
| 02/16 | 4,675 | 4,805 | 4,570 | 4,715 | +0.86% | 12,100 | 153億1690万 | +9.75% |
| 02/13 | 4,615 | 4,720 | 4,470 | 4,675 | -0.11% | 26,300 | 151億8696万 | +9.28% |
| 02/12 | 4,550 | 4,690 | 4,535 | 4,680 | +3.54% | 13,200 | 152億320万 | +10.07% |
| 02/10 | 4,340 | 4,520 | 4,340 | 4,520 | +3.08% | 24,000 | 146億8343万 | +7.06% |
| 02/09 | 4,320 | 4,435 | 4,300 | 4,385 | +3.54% | 17,300 | 142億4488万 | +4.53% |
| 02/06 | 4,220 | 4,235 | 4,070 | 4,235 | -0.59% | 9,700 | 137億5760万 | +1.46% |
| 02/05 | 4,315 | 4,345 | 4,210 | 4,260 | -0.58% | 9,000 | 138億3881万 | +2.5% |
| 02/04 | 4,220 | 4,315 | 4,220 | 4,285 | +1.54% | 13,600 | 139億2002万 | +3.58% |
| 02/03 | 4,315 | 4,315 | 4,115 | 4,220 | +0.84% | 28,400 | 137億887万 | +2.55% |
| 02/02 | （IR情報）15:30 従業員持株会を通じた株式付与としての自己株式の処分に関するお知らせ |
| 02/02 | （IR情報）15:30 2026年3月期第3四半期決算短信[日本基準](非連結) |
| 02/02 | （IR情報）15:30 人事異動に関するお知らせ |
| 02/02 | 4,120 | 4,240 | 3,975 | 4,185 | +1.33% | 14,500 | 135億9517万 | +2.17% |
| 01/30 | 4,130 | 4,130 | 4,040 | 4,130 | 0% | 3,600 | 134億1650万 | +1.25% |
| 01/29 | 4,240 | 4,240 | 4,095 | 4,130 | -0.96% | 7,100 | 134億1650万 | +1.6% |
| 01/28 | 4,085 | 4,200 | 4,075 | 4,170 | +2.08% | 7,700 | 135億4644万 | +3.04% |
| 01/27 | 4,175 | 4,175 | 4,050 | 4,085 | -0.49% | 800 | 132億7031万 | +1.57% |
| 01/26 | 4,145 | 4,210 | 4,105 | 4,105 | -2.03% | 1,600 | 133億3528万 | +2.52% |
| 01/23 | 4,255 | 4,340 | 4,190 | 4,190 | -1.3% | 5,900 | 136億1141万 | +5.04% |
| 01/22 | 4,250 | 4,295 | 4,200 | 4,245 | +1.07% | 4,400 | 137億9008万 | +6.71% |
| 01/21 | 4,160 | 4,270 | 4,160 | 4,200 | 0% | 6,600 | 136億4390万 | +5.9% |
| 01/20 | 4,255 | 4,255 | 4,130 | 4,200 | -1.75% | 7,500 | 136億4390万 | +6.3% |
| 01/19 | 4,200 | 4,315 | 4,200 | 4,275 | +0.71% | 7,900 | 138億8754万 | +8.53% |
| 01/16 | 4,285 | 4,375 | 4,155 | 4,245 | -2.08% | 7,600 | 137億9008万 | +8.1% |
| 01/15 | 4,340 | 4,425 | 4,285 | 4,335 | +1.29% | 7,000 | 140億8245万 | +10.73% |
| 01/14 | 4,265 | 4,325 | 4,210 | 4,280 | +0.35% | 4,500 | 139億378万 | +9.72% |
| 01/13 | 4,430 | 4,435 | 4,220 | 4,265 | -2.51% | 11,800 | 138億5505万 | +9.64% |
| 01/09 | （5%ルール）光通信（6.8%）UH Partners 2（0%） |
| 01/09 | 4,300 | 4,395 | 4,185 | 4,375 | +2.34% | 13,200 | 142億1239万 | +12.61% |
| 01/08 | 4,010 | 4,275 | 4,010 | 4,275 | +6.34% | 19,200 | 138億8754万 | +10.52% |
| 01/07 | 3,975 | 4,100 | 3,935 | 4,020 | +2.29% | 4,500 | 130億5916万 | +4.28% |
| 01/06 | （5%ルール）オールド・ピーク・リミテッド(Old Peak Limited)（0%）オールド・ピーク・グループ・リミテッド(Old Pea…（8.72%） |
| 01/06 | 3,860 | 4,035 | 3,860 | 3,930 | +1.95% | 8,700 | 127億6679万 | +1.76% |
| 01/05 | 3,850 | 3,905 | 3,840 | 3,855 | +0.26% | 3,200 | 125億2315万 | -0.18% |
| 2025 |
| 12/30 | 3,800 | 3,915 | 3,800 | 3,845 | +1.45% | 8,700 | 124億9066万 | -0.44% |
| 12/29 | 3,785 | 3,895 | 3,685 | 3,790 | +0.13% | 11,500 | 123億1199万 | -1.69% |
| 12/29 | （空売り報告）Nomura International plc 15,600株（0.48%）-0.03%義務消失 |
| 12/26 | 3,675 | 3,790 | 3,660 | 3,785 | +1.07% | 15,600 | 122億9575万 | -1.71% |
| 12/25 | 3,805 | 3,805 | 3,660 | 3,745 | +0.27% | 5,800 | 121億6581万 | -2.7% |
| 12/24 | 3,775 | 3,790 | 3,735 | 3,735 | -1.06% | 1,900 | 121億3332万 | -2.76% |
| 12/23 | 3,805 | 3,830 | 3,715 | 3,775 | +0.13% | 12,700 | 122億6326万 | -1.62% |
| 12/22 | 3,725 | 3,790 | 3,725 | 3,770 | +2.31% | 4,400 | 122億4702万 | -1.77% |
| 12/19 | 3,535 | 3,695 | 3,535 | 3,685 | +4.1% | 17,800 | 119億7089万 | -4.01% |
| 12/18 | 3,620 | 3,620 | 3,505 | 3,540 | -2.61% | 8,000 | 114億9985万 | -7.96% |
| 12/17 | 3,725 | 3,725 | 3,635 | 3,635 | -2.42% | 3,300 | 118億847万 | -5.78% |
| 12/16 | 3,930 | 3,930 | 3,660 | 3,725 | -5.22% | 11,000 | 121億84万 | -3.52% |
| 12/15 | 3,920 | 3,955 | 3,840 | 3,930 | 0% | 8,100 | 127億6679万 | +1.92% |
| 12/12 | 3,910 | 3,960 | 3,850 | 3,930 | +2.34% | 8,800 | 127億6679万 | +2.32% |
| 12/11 | 3,895 | 3,935 | 3,840 | 3,840 | -1.41% | 6,200 | 124億7442万 | +0.31% |
| 12/10 | 3,930 | 3,965 | 3,880 | 3,895 | -1.77% | 3,300 | 126億5309万 | +1.99% |
| 12/09 | 3,900 | 3,965 | 3,880 | 3,965 | +0.25% | 2,600 | 128億8049万 | +4.01% |
| 12/08 | 3,975 | 3,975 | 3,950 | 3,955 | -0.38% | 600 | 128億4800万 | +3.94% |
| 12/05 | 4,010 | 4,035 | 3,970 | 3,970 | -1% | 3,700 | 128億9673万 | +4.67% |
| 12/04 | 4,140 | 4,140 | 3,980 | 4,010 | -3.14% | 14,900 | 130億2667万 | +6.14% |
| 12/03 | （5%ルール）オールド・ピーク・グループ・リミテッド(Old Pea…（7.67%）オールド・ピーク・リミテッド(Old Peak Limited)（0%） |
| 12/03 | 3,950 | 4,160 | 3,945 | 4,140 | +4.81% | 19,100 | 134億4898万 | +9.9% |
| 12/02 | 3,965 | 4,000 | 3,915 | 3,950 | -0.38% | 7,400 | 128億3176万 | +5.31% |
| 12/01 | 4,205 | 4,205 | 3,965 | 3,965 | -5.26% | 23,200 | 128億8049万 | +6.21% |
| 12/01 | （空売り報告）Nomura International plc 16,600株（0.51%）再IN |
| 11/28 | 3,920 | 4,205 | 3,920 | 4,185 | +6.22% | 38,800 | 135億9517万 | +12.89% |
| 11/27 | 3,860 | 3,985 | 3,860 | 3,940 | +2.74% | 16,800 | 127億9927万 | +7.33% |
| 11/26 | 3,685 | 3,880 | 3,685 | 3,835 | +4.07% | 24,000 | 124億5818万 | +5.36% |
| 11/25 | 3,750 | 3,750 | 3,635 | 3,685 | +0.14% | 10,300 | 119億7089万 | +1.91% |
| 11/21 | 3,665 | 3,695 | 3,595 | 3,680 | -1.47% | 18,600 | 119億5465万 | +2.39% |
| 11/20 | （5%ルール）UH Partners 2（0.81%）光通信（7.03%） |
| 11/20 | 3,625 | 3,745 | 3,590 | 3,735 | +5.06% | 19,600 | 121億3332万 | +4.5% |
| 11/19 | 3,675 | 3,675 | 3,465 | 3,555 | -2.07% | 26,100 | 115億4858万 | +0.03% |
| 11/18 | （5%ルール）オールド・ピーク・グループ・リミテッド(Old Pea…（6.63%）オールド・ピーク・リミテッド(Old Peak Limited)（0%） |
| 11/18 | 3,810 | 3,810 | 3,595 | 3,630 | -4.72% | 12,600 | 117億9222万 | +2.46% |
| 11/17 | 3,785 | 3,875 | 3,755 | 3,810 | +0.53% | 10,100 | 123億7696万 | +7.9% |
| 11/14 | 3,795 | 3,880 | 3,765 | 3,790 | -1.94% | 16,000 | 123億1199万 | +7.79% |
| 11/13 | 3,845 | 3,925 | 3,700 | 3,865 | +0.65% | 20,400 | 125億5563万 | +10.43% |
| 11/12 | 3,700 | 3,865 | 3,625 | 3,840 | +3.78% | 33,300 | 124億7442万 | +10.41% |
| 11/11 | 3,680 | 3,730 | 3,610 | 3,700 | +2.49% | 35,400 | 120億1962万 | +7% |
| 11/10 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/10 | （IR情報）15:30 2026年3月期中間決算説明資料 |
| 11/10 | （5%ルール）オールド・ピーク・リミテッド(Old Peak Limited)（0%）オールド・ピーク・グループ・リミテッド(Old Pea…（5.33%） |
| 11/10 | 3,615 | 3,655 | 3,510 | 3,610 | +1.83% | 28,900 | 117億2725万 | +5.03% |
| 11/07 | 3,560 | 3,610 | 3,445 | 3,545 | -1.8% | 37,800 | 115億1610万 | +3.69% |
| 11/06 | 3,620 | 3,645 | 3,530 | 3,610 | -0.28% | 23,500 | 117億2725万 | +6.08% |
| 11/06 | （空売り報告）Nomura International plc 15,800株（0.48%）-0.02%義務消失 |
| 11/05 | （5%ルール）UH Partners 2（1.83%）光通信（7.03%）エスアイエル（0%） |
| 11/05 | 3,695 | 3,695 | 3,380 | 3,620 | -2.56% | 41,000 | 117億5974万 | +6.78% |
| 11/05 | （空売り報告）Nomura International plc 16,400株（0.5%）新規 |
| 11/04 | 3,795 | 3,915 | 3,710 | 3,715 | -1.98% | 42,700 | 120億6835万 | +10.01% |
| 10/31 | 3,695 | 3,790 | 3,640 | 3,790 | +3.69% | 42,900 | 123億1199万 | +12.97% |
| 10/30 | 3,575 | 3,700 | 3,555 | 3,655 | +1.81% | 22,900 | 118億7344万 | +9.66% |
| 10/29 | 3,705 | 3,775 | 3,580 | 3,590 | -3.75% | 43,800 | 116億6228万 | +8.2% |
| 10/28 | 3,780 | 4,075 | 3,665 | 3,730 | -0.67% | 122,100 | 121億1708万 | +12.93% |
| 10/27 | 3,850 | 3,850 | 3,605 | 3,755 | +7.29% | 75,300 | 121億9829万 | +14.41% |
| 10/24 | 3,335 | 3,525 | 3,335 | 3,500 | +5.58% | 27,100 | 113億6991万 | +7.49% |
| 10/23 | 3,290 | 3,415 | 3,285 | 3,315 | +1.53% | 30,100 | 107億6893万 | +2.28% |
| 10/22 | 3,205 | 3,265 | 3,175 | 3,265 | +2.67% | 4,700 | 106億650万 | +0.93% |
| 10/21 | 3,215 | 3,230 | 3,160 | 3,180 | -1.24% | 26,700 | 103億3038万 | -1.55% |
| 10/20 | 3,205 | 3,220 | 3,160 | 3,220 | +2.06% | 5,500 | 104億6032万 | -0.22% |
| 10/17 | 3,165 | 3,190 | 3,125 | 3,155 | -0.32% | 11,500 | 102億4916万 | -2.14% |
| 10/16 | 3,260 | 3,260 | 3,155 | 3,165 | -2.01% | 17,900 | 102億8165万 | -1.8% |
| 10/15 | 3,290 | 3,295 | 3,230 | 3,230 | -1.82% | 11,700 | 104億9281万 | +0.28% |
| 10/14 | （IR情報）15:30 報酬委員会の設置に関するお知らせ |
| 10/14 | （IR情報）15:30 2026年3月期第2四半期業績予想の修正に関するお知らせ |
| 10/14 | 3,310 | 3,325 | 3,235 | 3,290 | -1.35% | 7,200 | 106億8772万 | +2.36% |
| 10/10 | 3,400 | 3,400 | 3,210 | 3,335 | -2.49% | 9,500 | 108億3390万 | +4.06% |
| 10/09 | 3,435 | 3,450 | 3,365 | 3,420 | +0.29% | 12,900 | 111億1003万 | +7.14% |
| 10/08 | 3,330 | 3,430 | 3,300 | 3,410 | +3.33% | 9,900 | 110億7754万 | +7.3% |
| 10/07 | 3,335 | 3,375 | 3,295 | 3,300 | -1.05% | 5,100 | 107億2020万 | +4.2% |
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。
