| 2026 |
| 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% |
| 06/08 | 4,255 | 4,320 | 4,160 | 4,300 | -0.58% | 1,100 | - | +4.14% |
| 06/05 | 4,330 | 4,330 | 4,260 | 4,325 | +0.58% | 600 | - | +5.08% |
| 06/04 | 4,235 | 4,300 | 4,165 | 4,300 | +1.53% | 2,200 | - | +4.8% |
| 06/03 | 4,205 | 4,235 | 4,160 | 4,235 | +2.05% | 1,200 | - | +3.49% |
| 06/02 | 4,215 | 4,215 | 4,150 | 4,150 | -1.54% | 200 | - | +1.67% |
| 06/01 | 4,215 | 4,265 | 4,215 | 4,215 | 0% | 2,100 | - | +3.49% |
| 05/29 | 4,250 | 4,250 | 4,215 | 4,215 | -0.82% | 700 | - | +3.72% |
| 05/28 | 4,170 | 4,250 | 4,095 | 4,250 | +0.24% | 1,900 | - | +4.83% |
| 05/27 | 4,485 | 4,560 | 4,160 | 4,240 | +4.95% | 10,900 | - | +4.95% |
| 05/26 | （5%ルール）ソンユウニン(Sun You Ning)（5.01%） |
| 05/26 | 4,020 | 4,040 | 4,020 | 4,040 | +0.62% | 1,200 | - | +0.3% |
| 05/25 | 4,005 | 4,025 | 4,005 | 4,015 | -0.25% | 700 | - | -0.17% |
| 05/22 | 4,020 | 4,025 | 4,020 | 4,025 | +0.12% | 400 | - | +0.1% |
| 05/21 | 4,015 | 4,020 | 4,015 | 4,020 | +0.37% | 1,600 | - | +0.1% |
| 05/20 | 4,000 | 4,005 | 3,960 | 4,005 | 0% | 5,100 | - | -0.17% |
| 05/19 | 3,965 | 4,005 | 3,965 | 4,005 | -0.62% | 1,200 | - | -0.02% |
| 05/18 | （IR情報）16:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(非連結)」の一部訂正のお知らせ |
| 05/18 | 4,070 | 4,070 | 3,995 | 4,030 | -1.35% | 1,100 | - | +0.7% |
| 05/15 | 4,070 | 4,090 | 4,070 | 4,085 | -1.33% | 3,100 | - | +2.2% |
| 05/14 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/14 | 4,170 | 4,190 | 4,140 | 4,140 | -0.72% | 1,600 | - | +3.79% |
| 05/13 | 4,135 | 4,200 | 4,115 | 4,170 | 0% | 2,400 | - | +4.77% |
| 05/12 | 4,160 | 4,170 | 4,160 | 4,170 | +0.6% | 600 | - | +5.06% |
| 05/11 | 4,065 | 4,145 | 4,065 | 4,145 | +2.35% | 1,200 | - | +4.75% |
| 05/08 | 4,035 | 4,080 | 4,035 | 4,050 | +0.5% | 1,400 | - | +2.69% |
| 05/07 | 3,985 | 4,115 | 3,980 | 4,030 | +0.75% | 4,300 | - | +2.26% |
| 05/01 | 4,060 | 4,060 | 3,975 | 4,000 | -1.48% | 2,200 | - | +1.52% |
| 04/30 | 4,340 | 4,340 | 4,060 | 4,060 | +1.75% | 9,600 | - | +3.1% |
| 04/28 | （IR情報）15:30 2026年3月期通期業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 04/28 | 3,990 | 3,990 | 3,910 | 3,990 | 0% | 900 | - | +1.48% |
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。
