| 2026 |
| 06/02 | 3,910 | 3,910 | 3,705 | 3,820 | -0.52% | 14,900 | 94億331万 | -13.69% |
| 06/01 | 4,060 | 4,080 | 3,810 | 3,840 | -4.95% | 33,800 | 94億5254万 | -13.55% |
| 05/29 | 4,200 | 4,200 | 4,025 | 4,040 | -2.18% | 12,200 | 99億4486万 | -9.4% |
| 05/28 | 4,300 | 4,300 | 4,070 | 4,130 | -4.18% | 12,600 | 101億6640万 | -7.59% |
| 05/27 | 4,400 | 4,530 | 4,110 | 4,310 | -0.46% | 29,700 | 106億949万 | -3.56% |
| 05/26 | 4,230 | 4,400 | 4,180 | 4,330 | +1.64% | 17,400 | 106億5872万 | -3.05% |
| 05/25 | 4,365 | 4,400 | 4,195 | 4,260 | -0.81% | 12,000 | 104億8641万 | -4.48% |
| 05/22 | 4,000 | 4,300 | 3,990 | 4,295 | +7.38% | 17,000 | 105億7257万 | -3.7% |
| 05/21 | 4,085 | 4,085 | 3,960 | 4,000 | -0.37% | 6,700 | 98億4640万 | -10.29% |
| 05/20 | 4,135 | 4,135 | 3,965 | 4,015 | -3.6% | 19,900 | 98億8332万 | -10.14% |
| 05/19 | 4,385 | 4,385 | 4,095 | 4,165 | -6.19% | 25,000 | 102億5256万 | -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 | 109億2950万 | -1.18% |
| 05/15 | 4,535 | 4,580 | 4,260 | 4,300 | -5.18% | 35,200 | 105億8488万 | -4.08% |
| 05/14 | 4,550 | 4,645 | 4,480 | 4,535 | +0.67% | 12,400 | 111億6335万 | +1.21% |
| 05/13 | 4,500 | 4,745 | 4,360 | 4,505 | +0.22% | 45,300 | 110億8950万 | +0.81% |
| 05/12 | 5,040 | 5,040 | 4,410 | 4,495 | -9.47% | 119,900 | 110億6489万 | +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 | 122億2184万 | +11.67% |
| 05/08 | 4,730 | 4,840 | 4,610 | 4,825 | +0.52% | 11,400 | 118億7722万 | +9.31% |
| 05/07 | 4,710 | 4,910 | 4,625 | 4,800 | +3.45% | 13,000 | 118億1568万 | +9.44% |
| 05/01 | 4,610 | 4,645 | 4,575 | 4,640 | +1.2% | 8,800 | 114億2182万 | +6.25% |
| 04/30 | 4,885 | 4,885 | 4,565 | 4,585 | -6.24% | 17,600 | 112億8643万 | +5.48% |
| 04/28 | 4,535 | 4,965 | 4,450 | 4,890 | +6.19% | 20,000 | 120億3722万 | +12.83% |
| 04/27 | 5,130 | 5,130 | 4,425 | 4,605 | -7.06% | 36,900 | 113億3566万 | +7.02% |
| 04/24 | 4,845 | 5,150 | 4,770 | 4,955 | +0.81% | 83,000 | 121億9722万 | +15.58% |
| 04/23 | 4,915 | 4,915 | 4,915 | 4,915 | +16.61% | 13,500 | 120億9876万 | +15.27% |
| 04/22 | 4,300 | 4,350 | 4,160 | 4,215 | -0.94% | 8,200 | 103億7564万 | -1.13% |
| 04/21 | 4,345 | 4,435 | 4,245 | 4,255 | -0.82% | 9,200 | 104億7410万 | -0.68% |
| 04/20 | 4,145 | 4,325 | 4,145 | 4,290 | +3.75% | 18,300 | 105億6026万 | -0.86% |
| 04/17 | 4,295 | 4,295 | 4,120 | 4,135 | -2.25% | 7,500 | 101億7871万 | -5.7% |
| 04/16 | 4,260 | 4,410 | 4,220 | 4,230 | +0.95% | 13,300 | 104億1256万 | -4.6% |
| 04/15 | 4,290 | 4,365 | 4,170 | 4,190 | -1.53% | 10,600 | 103億1410万 | -6.66% |
| 04/14 | 4,265 | 4,295 | 4,235 | 4,255 | -0.23% | 10,000 | 104億7410万 | -6.55% |
| 04/13 | 4,295 | 4,500 | 4,265 | 4,265 | +0.83% | 27,800 | 104億9872万 | -7.86% |
| 04/10 | 4,290 | 4,320 | 4,185 | 4,230 | -1.74% | 14,200 | 104億1256万 | -9.65% |
| 04/09 | 4,495 | 4,510 | 4,300 | 4,305 | -4.23% | 13,900 | 105億9718万 | -8.83% |
| 04/08 | 4,350 | 4,510 | 4,335 | 4,495 | +7.15% | 23,500 | 110億6489万 | -4.97% |
| 04/07 | 4,290 | 4,310 | 4,125 | 4,195 | -1.18% | 16,100 | 103億2641万 | -11.48% |
| 04/06 | 4,305 | 4,425 | 4,235 | 4,245 | +0.24% | 22,500 | 104億4949万 | -10.95% |
| 04/03 | 4,220 | 4,390 | 4,190 | 4,235 | 0% | 13,400 | 104億2487万 | -11.64% |
| 04/02 | 4,275 | 4,300 | 4,180 | 4,235 | +0.71% | 12,000 | 104億2487万 | -11.97% |
| 04/01 | 4,305 | 4,305 | 4,165 | 4,205 | +0.96% | 10,700 | 103億5102万 | -13.01% |
| 03/31 | 4,055 | 4,300 | 4,025 | 4,165 | +0.97% | 13,500 | 102億5256万 | -14.27% |
| 03/30 | 4,115 | 4,230 | 3,925 | 4,125 | -4.62% | 34,900 | 101億5410万 | -15.95% |
| 03/27 | 4,125 | 4,405 | 4,115 | 4,325 | +4.85% | 21,000 | 106億4642万 | -12.29% |
| 03/26 | 4,240 | 4,290 | 4,100 | 4,125 | -3.17% | 14,000 | 101億5410万 | -16.12% |
| 03/25 | 4,195 | 4,300 | 4,185 | 4,260 | +3.52% | 19,700 | 104億8641万 | -13.19% |
| 03/24 | 4,310 | 4,310 | 4,085 | 4,115 | -2.26% | 19,800 | 101億2948万 | -15.9% |
| 03/23 | （5%ルール）エスアイエル（0.72%）光通信（6.96%）UH Partners 2（7.46%）UH Partners 3（7.22%） |
| 03/23 | 4,245 | 4,375 | 4,125 | 4,210 | -3.99% | 43,900 | 103億6333万 | -13.68% |
| 03/19 | 4,740 | 4,785 | 4,320 | 4,385 | -10.14% | 113,400 | 107億9411万 | -9.68% |
| 03/18 | （5%ルール）光通信（6.96%）UH Partners 3（7.22%）エスアイエル（2.28%）UH Partners 2（7.46%） |
| 03/18 | 4,720 | 5,050 | 4,545 | 4,880 | +3.06% | 107,500 | 120億1260万 | +1.24% |
| 03/17 | （5%ルール）光通信（6.96%）エスアイエル（3.35%）UH Partners 3（7.22%）UH Partners 2（7.46%） |
| 03/17 | 5,370 | 5,370 | 4,710 | 4,735 | -11.16% | 129,100 | 116億5567万 | -0.53% |
| 03/16 | 5,800 | 5,850 | 5,320 | 5,330 | -7.3% | 88,900 | 131億2032万 | +13.62% |
| 03/13 | 5,230 | 5,850 | 5,230 | 5,750 | +7.08% | 95,500 | 141億5420万 | +25.19% |
| 03/12 | 5,690 | 6,110 | 5,280 | 5,370 | -3.94% | 148,700 | 132億1879万 | +19.92% |
| 03/11 | 5,940 | 6,180 | 5,550 | 5,590 | -3.45% | 129,800 | 137億6034万 | +27.71% |
| 03/10 | 6,360 | 6,360 | 5,540 | 5,790 | -6.01% | 108,500 | 142億5266万 | +35.79% |
| 03/09 | 5,300 | 6,200 | 5,100 | 6,160 | +10% | 110,700 | 151億6345万 | +48.65% |
| 03/06 | 5,320 | 5,650 | 4,975 | 5,600 | +7.28% | 125,800 | 137億8496万 | +39.62% |
| 03/05 | 4,795 | 5,220 | 4,795 | 5,220 | +15.61% | 13,300 | 128億4955万 | +33.85% |
| 03/04 | 4,635 | 4,655 | 4,460 | 4,515 | -4.04% | 26,500 | 111億1412万 | +18.6% |
| 03/03 | 4,970 | 5,170 | 4,700 | 4,705 | -3.98% | 17,200 | 115億8182万 | +25.7% |
| 03/02 | 4,885 | 5,370 | 4,680 | 4,900 | -0.1% | 32,800 | 120億6184万 | +33.48% |
| 02/27 | 4,650 | 4,910 | 4,620 | 4,905 | +5.03% | 12,500 | 120億7414万 | +36.48% |
| 02/26 | 4,755 | 4,825 | 4,620 | 4,670 | -3.21% | 14,500 | 114億9567万 | +32.78% |
| 02/25 | 4,665 | 5,110 | 4,665 | 4,825 | +0.42% | 21,900 | 118億7722万 | +39.81% |
| 02/24 | 5,110 | 5,300 | 4,580 | 4,805 | -11.02% | 84,200 | 118億2798万 | +42.08% |
| 02/20 | 5,350 | 5,400 | 4,800 | 5,400 | +14.89% | 242,400 | 132億9264万 | +62.95% |
| 02/19 | 4,140 | 4,700 | 4,100 | 4,700 | +17.5% | 58,200 | 115億6952万 | +45.92% |
| 02/18 | 3,885 | 4,050 | 3,750 | 4,000 | +3.63% | 16,600 | 98億4640万 | +26.7% |
| 02/17 | 3,835 | 3,960 | 3,785 | 3,860 | -1.15% | 10,100 | 95億177万 | +23.8% |
| 02/16 | 3,695 | 3,905 | 3,655 | 3,905 | +5.26% | 11,200 | 96億1254万 | +26.62% |
| 02/13 | 3,635 | 3,750 | 3,575 | 3,710 | +1.09% | 22,200 | 91億3253万 | +21.72% |
| 02/12 | 3,650 | 3,935 | 3,610 | 3,670 | +4.56% | 28,000 | 90億3407万 | +21.44% |
| 02/10 | （IR情報）16:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/10 | 3,380 | 3,695 | 3,350 | 3,510 | +4% | 31,700 | 86億4021万 | +17.12% |
| 02/09 | 3,190 | 3,380 | 3,190 | 3,375 | +12.31% | 36,300 | 83億790万 | +13.22% |
| 02/06 | 2,976 | 3,070 | 2,949 | 3,005 | +3.87% | 11,100 | 73億9710万 | +1.18% |
| 02/05 | 2,892 | 2,897 | 2,863 | 2,893 | +1.12% | 1,900 | 71億2140万 | -2.66% |
| 02/04 | 2,850 | 2,900 | 2,850 | 2,861 | +0.39% | 4,200 | 70億4263万 | -3.9% |
| 02/03 | 2,828 | 2,867 | 2,828 | 2,850 | +2.59% | 7,800 | 70億1556万 | -4.49% |
| 02/02 | 2,833 | 2,850 | 2,778 | 2,778 | -0.43% | 4,400 | 68億3832万 | -7% |
| 01/30 | 2,785 | 2,806 | 2,776 | 2,790 | -0.75% | 1,100 | 68億6786万 | -6.81% |
| 01/29 | 2,825 | 2,825 | 2,776 | 2,811 | -0.5% | 1,700 | 69億1955万 | -6.27% |
| 01/28 | 2,878 | 2,919 | 2,775 | 2,825 | -2.79% | 4,700 | 69億5402万 | -5.9% |
| 01/27 | 2,920 | 2,920 | 2,880 | 2,906 | -0.07% | 1,300 | 71億5340万 | -3.2% |
| 01/26 | 2,917 | 2,917 | 2,871 | 2,908 | -0.48% | 2,600 | 71億5833万 | -3% |
| 01/23 | 2,962 | 2,963 | 2,922 | 2,922 | -1.35% | 2,200 | 71億9279万 | -2.44% |
| 01/22 | 2,967 | 2,999 | 2,955 | 2,962 | -0.64% | 4,400 | 72億9125万 | -1% |
| 01/21 | 2,970 | 2,993 | 2,932 | 2,981 | -1.45% | 4,700 | 73億3802万 | -0.23% |
| 01/20 | 3,100 | 3,100 | 2,991 | 3,025 | -2.42% | 6,900 | 74億4634万 | +1.44% |
| 01/19 | 3,095 | 3,150 | 3,005 | 3,100 | +0.16% | 19,300 | 76億3096万 | +4.24% |
| 01/16 | 3,095 | 3,100 | 3,065 | 3,095 | 0% | 1,900 | 76億1865万 | +4.49% |
| 01/15 | 3,080 | 3,115 | 3,065 | 3,095 | +0.49% | 1,500 | 76億1865万 | +4.84% |
| 01/14 | 3,065 | 3,180 | 3,050 | 3,080 | +1.15% | 12,100 | 75億8172万 | +4.69% |
| 01/13 | 3,135 | 3,135 | 3,035 | 3,045 | +1.16% | 6,200 | 74億9557万 | +3.85% |
| 01/09 | 3,005 | 3,010 | 2,981 | 3,010 | +0.33% | 1,400 | 74億941万 | +2.98% |
| 01/08 | 3,045 | 3,075 | 2,996 | 3,000 | -1.48% | 7,100 | 73億8480万 | +2.85% |
| 01/07 | 3,040 | 3,090 | 3,030 | 3,045 | -0.33% | 3,100 | 74億9557万 | +4.53% |
| 01/06 | 3,150 | 3,150 | 3,045 | 3,055 | -1.77% | 4,200 | 75億2018万 | +5.06% |
| 01/05 | 3,165 | 3,185 | 3,060 | 3,110 | +0.48% | 5,300 | 76億5557万 | +7.17% |
| 2025 |
| 12/30 | 3,050 | 3,095 | 3,050 | 3,095 | +1.48% | 3,300 | 76億1865万 | +6.91% |
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。
