日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	4,300	4,310	4,220	4,235	-2.42%	5,900	-	+6.81%
10/01	4,260	4,340	4,245	4,340	+1.88%	7,800	-	+9.98%
09/30	4,300	4,350	4,260	4,260	0%	7,200	-	+8.59%
09/29	（5%ルール）エスアイエル（0.14%）UH Partners 3（7.22%）光通信（6.96%）UH Partners 2（7.46%）
09/29	4,195	4,290	4,195	4,260	+0.71%	13,400	-	+9.12%
09/28	4,245	4,260	4,175	4,230	+0.95%	7,000	-	+8.96%
09/25	4,100	4,225	4,090	4,190	+2.32%	10,900	-	+8.52%
09/24	3,955	4,130	3,955	4,095	+3.54%	9,200	-	+6.36%
09/18	3,975	3,985	3,890	3,955	+0.51%	12,200	-	+2.73%
09/17	3,950	3,980	3,890	3,935	+0.13%	9,500	-	+2.05%
09/16	3,930	4,015	3,835	3,930	+0.26%	18,500	-	+1.73%
09/15	4,215	4,285	3,900	3,920	-8.52%	97,100	-	+1.29%
09/15	（空売り報告）Barclays Capital Securities Ltd 14,600株（0.59%）新規
09/14	3,930	4,420	3,930	4,285	+15.19%	183,900	-	+10.58%
09/11	3,750	3,770	3,695	3,720	-2.62%	6,800	-	-3.78%
09/10	3,735	3,835	3,700	3,820	+0.39%	12,700	-	-1.9%
09/09	3,750	3,865	3,750	3,805	+2.42%	6,800	-	-2.93%
09/08	（5%ルール）UH Partners 2（7.46%）エスアイエル（0.14%）UH Partners 3（7.22%）光通信（6.96%）
09/08	3,810	3,810	3,715	3,715	-2.49%	5,600	-	-5.69%
09/07	3,800	3,880	3,785	3,810	+1.33%	14,800	-	-3.57%
09/04	3,770	3,805	3,730	3,760	-0.66%	7,800	-	-5.07%
09/03	3,765	3,785	3,725	3,785	+0.53%	8,300	-	-4.54%
09/02	3,870	3,870	3,765	3,765	-4.56%	9,300	-	-5.07%
09/01	3,840	3,945	3,780	3,945	+2.73%	8,300	-	-0.7%
09/01	（空売り報告）JPM Securities Japan Co Ltd. 11,300株（0.45%）-0.13%義務消失
08/31	3,810	3,885	3,730	3,840	-0.26%	16,800	-	-3.47%
08/28	3,860	3,910	3,850	3,850	-0.13%	5,600	-	-3.44%
08/28	（空売り報告）JPM Securities Japan Co Ltd. 14,500株（0.58%）-0.03%
08/27	3,880	3,890	3,830	3,855	+1.18%	4,800	-	-3.7%
08/26	3,815	3,835	3,775	3,810	+0.79%	4,700	-	-5.15%
08/25	3,740	3,795	3,680	3,780	+0.53%	6,500	-	-6.25%
08/25	（空売り報告）JPM Securities Japan Co Ltd. 15,100株（0.61%）+0.1%
08/24	3,800	3,800	3,700	3,760	-0.53%	9,600	-	-7.09%
08/21	3,730	3,780	3,670	3,780	+1.61%	12,000	-	-7.17%
08/20	3,750	3,780	3,680	3,720	+0.4%	15,200	-	-9.18%
08/19	3,915	3,915	3,705	3,705	-5.36%	21,800	-	-10.03%
08/19	（空売り報告）JPM Securities Japan Co Ltd. 12,700株（0.51%）新規
08/18	4,020	4,090	3,900	3,915	-4.28%	19,800	-	-5.43%
08/17	4,055	4,095	4,000	4,090	-0.12%	16,500	-	-1.64%
08/14	4,125	4,195	4,055	4,095	-0.24%	6,000	-	-1.78%
08/13	4,125	4,190	4,100	4,105	-0.48%	13,500	-	-1.84%
08/12	4,080	4,225	4,030	4,125	+1.98%	12,100	-	-1.95%
08/10	4,115	4,160	3,945	4,045	0%	50,300	-	-4.76%
08/07	（IR情報）16:00 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）16:00 業績予想及び配当予想の修正に関するお知らせ
08/07	（IR情報）16:00 組織変更、取締役の委嘱及び人事異動に関するお知らせ
08/07	4,430	4,430	4,045	4,045	-8.69%	30,500	-	-5.6%
08/06	4,390	4,565	4,385	4,430	-0.67%	4,000	-	+2.88%
08/05	4,350	4,475	4,280	4,460	+4.21%	6,600	-	+3.62%
08/04	4,080	4,280	4,080	4,280	+6.6%	10,300	-	-0.44%
08/03	3,995	4,075	3,935	4,015	-0.99%	6,500	-	-6.54%
07/31	4,020	4,165	3,980	4,055	+4.51%	14,900	-	-5.79%
07/30	3,775	3,940	3,775	3,880	+1.84%	2,900	-	-10.19%
07/29	3,965	3,965	3,700	3,810	-3.05%	17,000	-	-12.21%
07/28	4,135	4,135	3,870	3,930	-3.32%	13,900	-	-9.9%
07/27	4,110	4,125	3,975	4,065	-0.37%	13,100	-	-7.4%
07/24	4,235	4,240	4,055	4,080	-3.66%	11,700	-	-7.42%
07/23	4,250	4,280	4,170	4,235	+0.36%	5,000	-	-4.19%
07/22	4,235	4,340	4,220	4,220	+1.2%	11,500	-	-4.7%
07/21	4,220	4,220	4,160	4,170	+0.48%	7,000	-	-5.68%
07/17	4,460	4,460	4,005	4,150	-5.79%	20,700	-	-5.98%
07/16	4,365	4,495	4,270	4,405	+0.69%	17,300	-	+0.2%
07/15	4,260	4,380	4,175	4,375	+2.82%	23,400	-	+0.3%
07/14	4,305	4,305	4,145	4,255	0%	13,200	-	-1.78%
07/13	4,430	4,430	4,170	4,255	-2.63%	12,700	-	-1.28%
07/10	4,435	4,445	4,355	4,370	0%	11,800	-	+1.91%
07/09	4,465	4,520	4,250	4,370	-0.91%	12,000	-	+2.27%
07/08	4,675	4,795	4,410	4,410	-7.06%	11,300	-	+3.84%
07/07	5,210	5,210	4,630	4,745	-7.14%	33,300	-	+12.36%
07/06	5,100	5,300	4,995	5,110	+2.2%	36,500	-	+22.07%
07/03	4,590	5,060	4,550	5,000	+9.05%	40,700	-	+20.92%
07/02	4,370	4,585	4,240	4,585	+4.92%	22,300	-	+11.94%
07/01	4,335	4,420	4,320	4,370	+0.81%	9,400	-	+7.16%
06/30	4,325	4,470	4,215	4,335	+2.85%	17,000	-	+6.35%
06/29	4,355	4,520	4,100	4,215	0%	17,800	-	+3.41%
06/26	4,440	4,440	4,165	4,215	-5.07%	6,000	-	+3.38%
06/25	4,425	4,475	4,285	4,440	+1.02%	4,800	-	+8.8%
06/24	4,280	4,500	4,280	4,395	+1.03%	11,500	-	+8.17%
06/23	4,650	4,650	4,320	4,350	-6.05%	8,800	-	+7.46%
06/22	4,500	4,820	4,500	4,630	+3.12%	8,200	-	+14.6%
06/19	4,415	4,555	4,325	4,490	+1.7%	7,800	-	+11.33%
06/18	4,360	4,570	4,330	4,415	-0.34%	19,900	-	+9.69%
06/17	4,115	4,585	4,070	4,430	+9.52%	46,000	-	+9.93%
06/16	4,065	4,080	3,950	4,045	+1.25%	24,600	-	+0.3%
06/15	3,835	4,050	3,835	3,995	+8.12%	12,500	-	-1.38%
06/12	3,705	3,795	3,555	3,695	+3.65%	28,300	-	-9.66%
06/11	3,545	3,610	3,500	3,565	-1.38%	16,200	-	-13.78%
06/10	3,710	3,715	3,520	3,615	-2.56%	22,400	-	-13.6%
06/09	3,850	3,960	3,710	3,710	0%	9,200	-	-12.19%
06/08	3,850	3,860	3,600	3,710	-7.02%	24,100	-	-12.91%
06/05	3,750	4,045	3,750	3,990	+7.11%	11,900	-	-7.38%
06/04	3,855	3,855	3,700	3,725	-1.72%	5,500	-	-14.01%
06/03	3,890	3,910	3,740	3,790	-0.79%	6,600	-	-13.49%
06/02	3,910	3,910	3,705	3,820	-0.52%	14,900	-	-13.69%
06/01	4,060	4,080	3,810	3,840	-4.95%	33,800	-	-13.55%
05/29	4,200	4,200	4,025	4,040	-2.18%	12,200	-	-9.4%
05/28	4,300	4,300	4,070	4,130	-4.18%	12,600	-	-7.59%
05/27	4,400	4,530	4,110	4,310	-0.46%	29,700	-	-3.56%
05/26	4,230	4,400	4,180	4,330	+1.64%	17,400	-	-3.05%
05/25	4,365	4,400	4,195	4,260	-0.81%	12,000	-	-4.48%
05/22	4,000	4,300	3,990	4,295	+7.38%	17,000	-	-3.7%
05/21	4,085	4,085	3,960	4,000	-0.37%	6,700	-	-10.29%
05/20	4,135	4,135	3,965	4,015	-3.6%	19,900	-	-10.14%
05/19	4,385	4,385	4,095	4,165	-6.19%	25,000	-	-7.03%
05/18	（IR情報）16:00 人事異動に関するお知らせ
05/18	4,230	4,500	4,225	4,440	+3.26%	17,300	-	-1.18%
05/15	4,535	4,580	4,260	4,300	-5.18%	35,200	-	-4.08%
05/14	4,550	4,645	4,480	4,535	+0.67%	12,400	-	+1.21%
05/13	4,500	4,745	4,360	4,505	+0.22%	45,300	-	+0.81%
05/12	5,040	5,040	4,410	4,495	-9.47%	119,900	-	+0.83%
05/11	（IR情報）16:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/11	4,910	5,230	4,900	4,965	+2.9%	68,100	-	+11.67%

TVE（6466）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート