| 2026 |
| 11/13 | 5,200 | 5,450 | 5,120 | 5,450 | +4.81% | 2,000 | - | +11.2% |
| 11/12 | 5,070 | 5,200 | 5,070 | 5,200 | +2.56% | 1,700 | - | +6.6% |
| 11/11 | （5%ルール）UH6（0.27%）光通信（5.77%） |
| 11/11 | 5,080 | 5,090 | 5,000 | 5,070 | -0.2% | 1,400 | - | +4.19% |
| 11/10 | （IR情報）16:00 株式報酬制度への追加拠出に関するお知らせ |
| 11/10 | 4,980 | 5,080 | 4,980 | 5,080 | +2.01% | 400 | - | +4.55% |
| 11/09 | 4,800 | 5,010 | 4,800 | 4,980 | +2.26% | 1,000 | - | +2.68% |
| 11/06 | 4,880 | 4,950 | 4,845 | 4,870 | -1.62% | 2,800 | - | +0.54% |
| 11/05 | 5,010 | 5,110 | 4,905 | 4,950 | -3.13% | 3,100 | - | +2.23% |
| 11/04 | 4,770 | 5,110 | 4,770 | 5,110 | +5.58% | 2,100 | - | +5.69% |
| 11/02 | 4,760 | 4,880 | 4,760 | 4,840 | +1.89% | 2,200 | - | +0.37% |
| 10/30 | （IR情報）16:00 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/30 | （IR情報）16:00 タイ駐在員事務所開設に関するお知らせ |
| 10/30 | 4,810 | 4,870 | 4,750 | 4,750 | -2.66% | 600 | - | -1.41% |
| 10/29 | 4,835 | 4,885 | 4,800 | 4,880 | +0.93% | 1,400 | - | +1.31% |
| 10/28 | 4,835 | 4,835 | 4,835 | 4,835 | +0.1% | 200 | - | +0.54% |
| 10/27 | 4,830 | 4,830 | 4,830 | 4,830 | 0% | 900 | - | +0.6% |
| 10/26 | 4,835 | 4,835 | 4,830 | 4,830 | +0.21% | 200 | - | +0.75% |
| 10/23 | 4,785 | 4,820 | 4,760 | 4,820 | +0.73% | 400 | - | +0.69% |
| 10/22 | 4,800 | 4,800 | 4,785 | 4,785 | -0.31% | 200 | - | +0.04% |
| 10/21 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 100 | - | +0.42% |
| 10/20 | （5%ルール）ソンユウニン(Sun You Ning)（6.09%） |
| 10/15 | 4,800 | 4,800 | 4,800 | 4,800 | -0.62% | 100 | - | +0.48% |
| 10/14 | 4,750 | 4,855 | 4,750 | 4,830 | +0.21% | 2,300 | - | +1.28% |
| 10/13 | 4,660 | 4,830 | 4,660 | 4,820 | +0.94% | 4,200 | - | +1.2% |
| 10/09 | 4,740 | 4,775 | 4,740 | 4,775 | +0.74% | 200 | - | +0.4% |
| 10/08 | 4,740 | 4,740 | 4,740 | 4,740 | -1.46% | 100 | - | -0.27% |
| 10/06 | 4,825 | 4,825 | 4,810 | 4,810 | -1.43% | 200 | - | +1.26% |
| 10/05 | 4,855 | 4,880 | 4,855 | 4,880 | +1.99% | 1,400 | - | +2.85% |
| 10/02 | 4,840 | 4,840 | 4,770 | 4,785 | -2.15% | 1,400 | - | +0.99% |
| 09/30 | 4,890 | 4,890 | 4,890 | 4,890 | 0% | 300 | - | +3.36% |
| 09/29 | 4,890 | 4,890 | 4,890 | 4,890 | 0% | 1,000 | - | +3.51% |
| 09/28 | 4,920 | 4,920 | 4,855 | 4,890 | +0.82% | 900 | - | +3.69% |
| 09/25 | 4,845 | 4,850 | 4,845 | 4,850 | +0.1% | 600 | - | +3.15% |
| 09/24 | 4,845 | 4,845 | 4,845 | 4,845 | +0.62% | 100 | - | +3.24% |
| 09/18 | 4,705 | 4,820 | 4,705 | 4,815 | +0.84% | 2,500 | - | +2.77% |
| 09/17 | 4,795 | 4,800 | 4,775 | 4,775 | -0.42% | 1,000 | - | +1.94% |
| 09/16 | 4,715 | 4,795 | 4,715 | 4,795 | +1.27% | 1,500 | - | +2.35% |
| 09/15 | 4,690 | 4,735 | 4,690 | 4,735 | +0.21% | 1,100 | - | +1.07% |
| 09/14 | 4,695 | 4,735 | 4,625 | 4,725 | +0.96% | 2,200 | - | +0.75% |
| 09/11 | 4,610 | 4,680 | 4,610 | 4,680 | +1.3% | 700 | - | -0.28% |
| 09/10 | 4,605 | 4,690 | 4,605 | 4,620 | -0.75% | 1,500 | - | -1.56% |
| 09/09 | 4,625 | 4,695 | 4,625 | 4,655 | -0.11% | 1,100 | - | -0.81% |
| 09/08 | 4,660 | 4,660 | 4,660 | 4,660 | -1.38% | 100 | - | -0.62% |
| 09/07 | 4,650 | 4,750 | 4,650 | 4,725 | +0.11% | 2,400 | - | +0.92% |
| 09/04 | 4,730 | 4,745 | 4,700 | 4,720 | -0.11% | 1,500 | - | +1.01% |
| 09/03 | 4,650 | 4,725 | 4,645 | 4,725 | +2.72% | 800 | - | +1.33% |
| 09/02 | 4,650 | 4,650 | 4,580 | 4,600 | -1.5% | 500 | - | -1.14% |
| 09/01 | 4,650 | 4,670 | 4,650 | 4,670 | +0.43% | 800 | - | +0.47% |
| 08/28 | 4,650 | 4,650 | 4,650 | 4,650 | -0.75% | 100 | - | +0.19% |
| 08/27 | 4,655 | 4,695 | 4,615 | 4,685 | +0.11% | 1,100 | - | +1.08% |
| 08/26 | 4,680 | 4,680 | 4,680 | 4,680 | 0% | 100 | - | +1.19% |
| 08/25 | 4,625 | 4,680 | 4,620 | 4,680 | -0.32% | 1,100 | - | +1.28% |
| 08/24 | 4,695 | 4,725 | 4,655 | 4,695 | +1.51% | 700 | - | +1.65% |
| 08/21 | 4,725 | 4,725 | 4,625 | 4,625 | -1.7% | 200 | - | +0.17% |
| 08/20 | 4,580 | 4,705 | 4,580 | 4,705 | 0% | 1,500 | - | +1.95% |
| 08/19 | 4,540 | 4,705 | 4,540 | 4,705 | +3.63% | 1,100 | - | +2.17% |
| 08/18 | 4,570 | 4,570 | 4,540 | 4,540 | -1.52% | 500 | - | -1.26% |
| 08/17 | 4,610 | 4,610 | 4,610 | 4,610 | -0.97% | 100 | - | +0.3% |
| 08/14 | 4,655 | 4,725 | 4,655 | 4,655 | -2.92% | 800 | - | +1.44% |
| 08/13 | 4,765 | 4,795 | 4,765 | 4,795 | 0% | 800 | - | +4.6% |
| 08/12 | 4,870 | 4,870 | 4,790 | 4,795 | -0.1% | 800 | - | +4.9% |
| 08/10 | 4,720 | 4,800 | 4,350 | 4,800 | -1.23% | 4,000 | - | +5.31% |
| 08/07 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/07 | 4,800 | 4,930 | 4,800 | 4,860 | +1.46% | 700 | - | +6.93% |
| 08/06 | 4,685 | 4,795 | 4,685 | 4,790 | +2.57% | 1,000 | - | +5.74% |
| 08/05 | 4,635 | 4,670 | 4,635 | 4,670 | +1.08% | 1,400 | - | +3.39% |
| 08/04 | 4,535 | 4,620 | 4,535 | 4,620 | +1.32% | 900 | - | +2.55% |
| 08/03 | 4,560 | 4,560 | 4,490 | 4,560 | +1.56% | 400 | - | +1.38% |
| 07/31 | 4,505 | 4,530 | 4,460 | 4,490 | -0.33% | 600 | - | -0.09% |
| 07/29 | 4,475 | 4,505 | 4,475 | 4,505 | +0.67% | 200 | - | +0.27% |
| 07/28 | 4,405 | 4,475 | 4,405 | 4,475 | 0% | 400 | - | -0.38% |
| 07/27 | 4,475 | 4,530 | 4,465 | 4,475 | 0% | 500 | - | -0.31% |
| 07/24 | 4,475 | 4,475 | 4,475 | 4,475 | 0% | 200 | - | -0.29% |
| 07/23 | 4,500 | 4,500 | 4,475 | 4,475 | -0.56% | 300 | - | -0.22% |
| 07/22 | 4,595 | 4,600 | 4,500 | 4,500 | +1.01% | 3,300 | - | +0.47% |
| 07/21 | 4,510 | 4,510 | 4,400 | 4,455 | -2.62% | 1,100 | - | -0.45% |
| 07/17 | 4,560 | 4,615 | 4,560 | 4,575 | -0.87% | 900 | - | +2.28% |
| 07/16 | 4,615 | 4,650 | 4,615 | 4,615 | -0.75% | 600 | - | +3.34% |
| 07/15 | 4,575 | 4,650 | 4,575 | 4,650 | +1.64% | 600 | - | +4.4% |
| 07/14 | 4,535 | 4,600 | 4,470 | 4,575 | +2.46% | 3,700 | - | +3.09% |
| 07/13 | （5%ルール）UH6（0.27%）光通信（4.76%） |
| 07/13 | 4,500 | 4,500 | 4,465 | 4,465 | -1.43% | 700 | - | +0.9% |
| 07/10 | 4,470 | 4,530 | 4,450 | 4,530 | +1.23% | 700 | - | +2.54% |
| 07/09 | 4,405 | 4,475 | 4,405 | 4,475 | +0.79% | 500 | - | +1.47% |
| 07/08 | 4,500 | 4,500 | 4,410 | 4,440 | -1.99% | 700 | - | +0.84% |
| 07/07 | 4,530 | 4,530 | 4,500 | 4,530 | +1.23% | 700 | - | +3.07% |
| 07/06 | 4,475 | 4,500 | 4,345 | 4,475 | 0% | 5,300 | - | +2.17% |
| 07/03 | 4,420 | 4,475 | 4,420 | 4,475 | 0% | 400 | - | +2.43% |
| 07/02 | 4,475 | 4,475 | 4,475 | 4,475 | 0% | 300 | - | +2.66% |
| 07/01 | 4,475 | 4,475 | 4,415 | 4,475 | 0% | 1,200 | - | +2.87% |
| 06/30 | 4,420 | 4,475 | 4,420 | 4,475 | +2.4% | 400 | - | +3.09% |
| 06/29 | 4,420 | 4,420 | 4,370 | 4,370 | -1.8% | 300 | - | +1.09% |
| 06/26 | 4,450 | 4,450 | 4,330 | 4,450 | 0% | 1,400 | - | +3.27% |
| 06/25 | 4,400 | 4,450 | 4,400 | 4,450 | -0.34% | 500 | - | +3.68% |
| 06/24 | 4,400 | 4,465 | 4,400 | 4,465 | -0.11% | 400 | - | +4.44% |
| 06/23 | 4,375 | 4,470 | 4,375 | 4,470 | +1.25% | 1,000 | - | +5.03% |
| 06/22 | 4,400 | 4,420 | 4,330 | 4,415 | -0.56% | 800 | - | +4.18% |
| 06/19 | 4,400 | 4,465 | 4,395 | 4,440 | +0.91% | 800 | - | +5.16% |
| 06/18 | 4,300 | 4,475 | 4,300 | 4,400 | +1.5% | 3,200 | - | +4.56% |
| 06/17 | 4,395 | 4,395 | 4,325 | 4,335 | -1.37% | 500 | - | +3.26% |
| 06/16 | 4,395 | 4,395 | 4,395 | 4,395 | 0% | 100 | - | +4.87% |
| 06/15 | 4,400 | 4,400 | 4,350 | 4,395 | -0.11% | 400 | - | +5.09% |
| 06/12 | 4,320 | 4,400 | 4,320 | 4,400 | +1.85% | 1,400 | - | +5.47% |
| 06/11 | 4,250 | 4,320 | 4,180 | 4,320 | +1.65% | 700 | - | +3.9% |
| 06/10 | 4,255 | 4,320 | 4,250 | 4,250 | -0.12% | 500 | - | +2.48% |
| 06/09 | 4,290 | 4,290 | 4,185 | 4,255 | -1.05% | 500 | - | +2.85% |
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。
