| 2026 |
| 03/06 | 1,784 | 1,835 | 1,784 | 1,828 | +1.16% | 800 | 34億2475万 | -0.81% |
| 03/05 | 1,790 | 1,847 | 1,784 | 1,807 | +1.29% | 1,300 | 33億8541万 | -1.69% |
| 03/04 | 1,805 | 1,805 | 1,783 | 1,784 | -2.41% | 1,200 | 33億4232万 | -2.67% |
| 03/03 | 1,894 | 1,894 | 1,815 | 1,828 | -3.54% | 2,700 | 34億2475万 | -0.11% |
| 03/02 | 1,900 | 1,900 | 1,877 | 1,895 | +1.01% | 1,200 | 35億5028万 | +3.78% |
| 02/27 | 1,906 | 1,907 | 1,876 | 1,876 | -2.8% | 700 | 35億1468万 | +3.13% |
| 02/26 | 1,930 | 1,930 | 1,930 | 1,930 | -0.46% | 100 | 36億1585万 | +6.45% |
| 02/25 | 1,940 | 1,940 | 1,890 | 1,939 | +0.47% | 3,000 | 36億3271万 | +7.42% |
| 02/24 | 1,909 | 1,931 | 1,872 | 1,930 | -0.72% | 2,900 | 36億1585万 | +7.4% |
| 02/20 | 1,928 | 2,060 | 1,904 | 1,944 | +0.73% | 6,000 | 36億4208万 | +8.66% |
| 02/19 | 1,890 | 1,930 | 1,890 | 1,930 | +2.12% | 2,200 | 36億1585万 | +8.49% |
| 02/18 | 1,894 | 1,912 | 1,890 | 1,890 | +0.53% | 1,700 | 35億4091万 | +6.78% |
| 02/17 | 1,870 | 1,880 | 1,838 | 1,880 | +0.16% | 1,100 | 35億2218万 | +6.76% |
| 02/16 | 1,858 | 1,895 | 1,858 | 1,877 | -1.11% | 1,800 | 35億1655万 | +7.13% |
| 02/13 | 1,808 | 1,898 | 1,808 | 1,898 | +3.21% | 1,000 | 35億5590万 | +8.83% |
| 02/12 | 1,900 | 1,900 | 1,838 | 1,839 | -2.65% | 3,600 | 34億4536万 | +5.93% |
| 02/10 | 1,880 | 1,889 | 1,840 | 1,889 | +1.56% | 1,600 | 35億3904万 | +9.25% |
| 02/09 | 1,850 | 1,870 | 1,849 | 1,860 | +0.65% | 1,400 | 34億8471万 | +8.14% |
| 02/06 | 1,772 | 1,849 | 1,764 | 1,848 | +3.24% | 5,000 | 34億6222万 | +7.88% |
| 02/05 | （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) |
| 02/05 | 1,769 | 1,793 | 1,769 | 1,790 | +1.13% | 2,600 | 33億5356万 | +4.92% |
| 02/04 | 1,757 | 1,770 | 1,757 | 1,770 | +2.19% | 1,700 | 33億1609万 | +4% |
| 02/03 | 1,710 | 1,750 | 1,710 | 1,732 | +1.52% | 700 | 32億4490万 | +2% |
| 02/02 | 1,700 | 1,706 | 1,700 | 1,706 | -0.76% | 300 | 31億9619万 | +0.65% |
| 01/30 | 1,700 | 1,719 | 1,688 | 1,719 | +1.72% | 2,400 | 32億2054万 | +1.48% |
| 01/28 | 1,688 | 1,690 | 1,688 | 1,690 | +0.12% | 2,000 | 31億6621万 | -0.12% |
| 01/27 | 1,725 | 1,725 | 1,688 | 1,688 | -0.3% | 400 | 31億6246万 | -0.18% |
| 01/26 | 1,705 | 1,715 | 1,693 | 1,693 | -0.7% | 1,400 | 31億7183万 | +0.18% |
| 01/23 | 1,725 | 1,725 | 1,705 | 1,705 | -1.04% | 1,800 | 31億9431万 | +1.01% |
| 01/22 | 1,722 | 1,727 | 1,722 | 1,723 | -0.52% | 800 | 32億2804万 | +2.19% |
| 01/21 | 1,712 | 1,732 | 1,712 | 1,732 | +1.23% | 1,000 | 32億4490万 | +2.91% |
| 01/20 | 1,744 | 1,744 | 1,705 | 1,711 | -1.78% | 3,100 | 32億555万 | +1.97% |
| 01/19 | （IR情報）15:30 (訂正)「公開買付けに準ずる行為として政令で定める買集め行為並びにその他の関係会社及び主要株主である筆頭株主の異動に関するお知らせ」の一部訂正について |
| 01/19 | （IR情報）15:30 (訂正)「支配株主等に関する事項について」の一部訂正について |
| 01/19 | 1,757 | 1,770 | 1,726 | 1,742 | +0.46% | 3,100 | 32億6363万 | +4% |
| 01/16 | 1,735 | 1,748 | 1,721 | 1,734 | -0.06% | 2,600 | 32億4864万 | +3.83% |
| 01/15 | 1,716 | 1,740 | 1,713 | 1,735 | +2% | 3,200 | 32億5052万 | +4.14% |
| 01/14 | 1,673 | 1,716 | 1,673 | 1,701 | +0.65% | 2,000 | 31億8682万 | +2.41% |
| 01/13 | 1,749 | 1,749 | 1,683 | 1,690 | +1.08% | 3,900 | 31億6621万 | +1.93% |
| 01/09 | 1,664 | 1,694 | 1,664 | 1,672 | +0.48% | 700 | 31億3249万 | +1.03% |
| 01/08 | 1,660 | 1,664 | 1,660 | 1,664 | -0.24% | 700 | 31億1750万 | +0.6% |
| 01/07 | 1,685 | 1,685 | 1,665 | 1,668 | -1.48% | 1,400 | 31億2499万 | +1.03% |
| 01/06 | 1,669 | 1,693 | 1,669 | 1,693 | +1.44% | 1,100 | 31億7183万 | +2.67% |
| 01/05 | 1,669 | 1,700 | 1,669 | 1,669 | +0.12% | 1,700 | 31億2687万 | +1.52% |
| 2025 |
| 12/30 | 1,682 | 1,682 | 1,667 | 1,667 | -0.77% | 500 | 31億2312万 | +1.58% |
| 12/29 | 1,680 | 1,686 | 1,680 | 1,680 | 0% | 1,000 | 31億4748万 | +2.5% |
| 12/26 | 1,680 | 1,695 | 1,670 | 1,680 | 0% | 600 | 31億4748万 | +2.69% |
| 12/25 | 1,697 | 1,697 | 1,680 | 1,680 | +0.06% | 2,000 | 31億4748万 | +2.82% |
| 12/24 | 1,677 | 1,679 | 1,677 | 1,679 | +0.78% | 200 | 31億4560万 | +2.88% |
| 12/23 | 1,672 | 1,678 | 1,666 | 1,666 | -0.54% | 800 | 31億2125万 | +2.33% |
| 12/22 | 1,677 | 1,700 | 1,673 | 1,675 | +0.66% | 600 | 31億3811万 | +3.08% |
| 12/19 | 1,660 | 1,664 | 1,660 | 1,664 | +0.24% | 300 | 31億1750万 | +2.4% |
| 12/18 | 1,653 | 1,661 | 1,651 | 1,660 | +0.3% | 2,000 | 31億1001万 | +2.15% |
| 12/17 | 1,655 | 1,679 | 1,644 | 1,655 | 0% | 400 | 31億64万 | +1.78% |
| 12/16 | 1,690 | 1,735 | 1,652 | 1,655 | +0.3% | 3,600 | 31億64万 | +1.78% |
| 12/15 | 1,647 | 1,668 | 1,631 | 1,650 | +0.18% | 1,400 | 30億9127万 | +1.23% |
| 12/12 | 1,627 | 1,647 | 1,627 | 1,647 | +1.35% | 500 | 30億8565万 | +0.98% |
| 12/11 | 1,630 | 1,630 | 1,625 | 1,625 | -0.31% | 300 | 30億4443万 | -0.43% |
| 12/10 | 1,630 | 1,630 | 1,630 | 1,630 | +0.68% | 100 | 30億5380万 | -0.31% |
| 12/09 | 1,615 | 1,619 | 1,615 | 1,619 | +0.06% | 300 | 30億3319万 | -1.16% |
| 12/08 | 1,625 | 1,625 | 1,614 | 1,618 | -0.43% | 600 | 30億3132万 | -1.46% |
| 12/05 | 1,629 | 1,629 | 1,610 | 1,625 | -0.25% | 2,200 | 30億4443万 | -1.34% |
| 12/04 | 1,604 | 1,629 | 1,604 | 1,629 | +1.12% | 1,600 | 30億5193万 | -1.45% |
| 12/03 | 1,634 | 1,634 | 1,611 | 1,611 | -1.41% | 200 | 30億1820万 | -2.72% |
| 12/02 | 1,602 | 1,635 | 1,601 | 1,634 | +1.93% | 4,800 | 30億6129万 | -1.51% |
| 12/01 | 1,608 | 1,609 | 1,601 | 1,603 | +0.25% | 1,100 | 30億322万 | -3.49% |
| 11/28 | 1,585 | 1,599 | 1,585 | 1,599 | +0.88% | 200 | 29億9572万 | -3.79% |
| 11/27 | 1,595 | 1,595 | 1,585 | 1,585 | -0.94% | 400 | 29億6949万 | -4.75% |
| 11/26 | 1,616 | 1,616 | 1,600 | 1,600 | 0% | 1,400 | 29億9760万 | -3.96% |
| 11/25 | 1,643 | 1,643 | 1,600 | 1,600 | -1.42% | 2,000 | 29億9760万 | -4.08% |
| 11/21 | 1,612 | 1,623 | 1,592 | 1,623 | +0.81% | 1,500 | 30億4069万 | -2.81% |
| 11/20 | 1,644 | 1,644 | 1,610 | 1,610 | -0.98% | 1,100 | 30億1633万 | -3.59% |
| 11/19 | 1,590 | 1,626 | 1,590 | 1,626 | +2.52% | 300 | 30億4631万 | -2.81% |
| 11/18 | 1,600 | 1,601 | 1,586 | 1,586 | -0.88% | 900 | 29億7137万 | -5.37% |
| 11/17 | 1,625 | 1,625 | 1,600 | 1,600 | -3.9% | 2,000 | 29億9760万 | -4.76% |
| 11/13 | 1,679 | 1,682 | 1,663 | 1,665 | -0.83% | 1,400 | 31億1937万 | -1.13% |
| 11/11 | 1,672 | 1,679 | 1,672 | 1,679 | +0.18% | 500 | 31億4560万 | -0.36% |
| 11/10 | 1,662 | 1,676 | 1,661 | 1,676 | +0.84% | 700 | 31億3998万 | -0.65% |
| 11/07 | 1,696 | 1,696 | 1,645 | 1,662 | -4.26% | 5,200 | 31億1375万 | -1.6% |
| 11/06 | （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) |
| 11/06 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/06 | 1,725 | 1,770 | 1,720 | 1,736 | +3.03% | 5,000 | 32億5239万 | +2.72% |
| 11/05 | 1,685 | 1,685 | 1,685 | 1,685 | +0.06% | 300 | 31億5684万 | -0.24% |
| 11/04 | 1,683 | 1,684 | 1,683 | 1,684 | +0.12% | 300 | 31億5497万 | -0.36% |
| 10/31 | 1,682 | 1,683 | 1,682 | 1,682 | -1.87% | 600 | 31億5122万 | -0.59% |
| 10/30 | 1,755 | 1,755 | 1,714 | 1,714 | -0.06% | 400 | 32億1117万 | +1.06% |
| 10/29 | 1,713 | 1,715 | 1,713 | 1,715 | -2% | 1,200 | 32億1305万 | +0.94% |
| 10/28 | 1,790 | 1,793 | 1,750 | 1,750 | -1.63% | 2,500 | 32億7862万 | +2.82% |
| 10/27 | 1,743 | 1,798 | 1,743 | 1,779 | +5.08% | 3,000 | 33億3295万 | +4.46% |
| 10/24 | 1,700 | 1,720 | 1,684 | 1,693 | -0.41% | 1,200 | 31億7183万 | -0.65% |
| 10/23 | 1,678 | 1,812 | 1,678 | 1,700 | +1.92% | 10,300 | 31億8495万 | -0.7% |
| 10/22 | 1,664 | 1,668 | 1,635 | 1,668 | +1.4% | 300 | 31億2499万 | -2.68% |
| 10/21 | 1,625 | 1,645 | 1,625 | 1,645 | +0.92% | 1,200 | 30億8190万 | -4.08% |
| 10/20 | 1,634 | 1,670 | 1,630 | 1,630 | -0.12% | 800 | 30億5380万 | -5.01% |
| 10/17 | 1,651 | 1,652 | 1,631 | 1,632 | -1.69% | 900 | 30億5755万 | -5.06% |
| 10/16 | 1,652 | 1,660 | 1,646 | 1,660 | +0.48% | 600 | 31億1001万 | -3.49% |
| 10/15 | 1,629 | 1,657 | 1,629 | 1,652 | +1.41% | 5,800 | 30億9502万 | -3.9% |
| 10/14 | 1,668 | 1,671 | 1,629 | 1,629 | -2.92% | 3,100 | 30億5193万 | -5.18% |
| 10/10 | 1,698 | 1,698 | 1,678 | 1,678 | -1.24% | 900 | 31億4373万 | -2.27% |
| 10/09 | 1,698 | 1,701 | 1,697 | 1,699 | +1.13% | 800 | 31億8307万 | -0.93% |
| 10/08 | 1,680 | 1,680 | 1,680 | 1,680 | -1.23% | 600 | 31億4748万 | -1.81% |
| 10/07 | 1,660 | 1,701 | 1,660 | 1,701 | +0.06% | 2,300 | 31億8682万 | -0.41% |
| 10/06 | 1,684 | 1,721 | 1,684 | 1,700 | -1.28% | 1,300 | 31億8495万 | -0.23% |
| 10/03 | 1,767 | 1,769 | 1,680 | 1,722 | -0.29% | 2,600 | 32億2616万 | +1.35% |
| 10/02 | 1,653 | 1,727 | 1,653 | 1,727 | +2.43% | 1,500 | 32億3553万 | +2.01% |
| 09/29 | （5%ルール）光通信（7.42%）UH Partners 2（0.45%） |
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。
