| 2026 |
| 08/24 | 863 | 868 | 862 | 862 | -0.35% | 5,600 | 171億3709万 | +0.35% |
| 08/21 | 864 | 865 | 862 | 865 | +0.12% | 2,100 | 171億9673万 | +0.7% |
| 08/20 | 863 | 864 | 862 | 864 | +0.12% | 700 | 171億7685万 | +0.7% |
| 08/19 | 866 | 866 | 863 | 863 | -0.23% | 3,200 | 171億5697万 | +0.58% |
| 08/18 | 867 | 869 | 865 | 865 | -0.23% | 1,900 | 171億9673万 | +0.82% |
| 08/17 | 862 | 867 | 861 | 867 | +0.58% | 3,400 | 172億3649万 | +1.17% |
| 08/14 | 863 | 870 | 862 | 862 | -0.12% | 4,500 | 171億3709万 | +0.7% |
| 08/13 | 860 | 864 | 858 | 863 | -0.12% | 2,700 | 171億5697万 | +0.82% |
| 08/12 | 863 | 864 | 851 | 864 | -0.12% | 6,100 | 171億7685万 | +0.93% |
| 08/10 | 878 | 878 | 858 | 865 | +0.23% | 5,800 | 171億9673万 | +1.05% |
| 08/07 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 859 | 863 | 853 | 863 | +0.12% | 2,300 | 171億5697万 | +0.82% |
| 08/06 | 856 | 863 | 856 | 862 | +0.35% | 2,400 | 171億3709万 | +0.7% |
| 08/05 | 862 | 862 | 855 | 859 | +0.59% | 2,400 | 170億7745万 | +0.47% |
| 08/04 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 08/04 | 859 | 859 | 852 | 854 | 0% | 1,500 | 169億7804万 | -0.23% |
| 08/03 | 853 | 862 | 853 | 854 | -0.47% | 4,900 | 169億7804万 | -0.23% |
| 07/31 | 855 | 859 | 855 | 858 | +0.47% | 2,800 | 170億5757万 | +0.23% |
| 07/30 | 852 | 854 | 850 | 854 | 0% | 1,400 | 169億7804万 | -0.23% |
| 07/29 | 850 | 855 | 850 | 854 | +0.23% | 4,400 | 169億7804万 | -0.23% |
| 07/28 | 853 | 854 | 852 | 852 | -0.23% | 1,100 | 169億3828万 | -0.58% |
| 07/27 | 857 | 857 | 852 | 854 | +0.23% | 5,500 | 169億7804万 | -0.47% |
| 07/24 | 851 | 857 | 851 | 852 | +0.12% | 2,700 | 169億3828万 | -0.7% |
| 07/23 | 853 | 855 | 850 | 851 | -0.82% | 5,800 | 169億1840万 | -0.82% |
| 07/22 | 856 | 858 | 852 | 858 | +0.23% | 1,700 | 170億5757万 | -0.12% |
| 07/21 | 854 | 856 | 854 | 856 | +0.59% | 300 | 170億1781万 | -0.23% |
| 07/17 | 856 | 856 | 850 | 851 | -0.58% | 5,100 | 169億1840万 | -0.82% |
| 07/16 | 856 | 858 | 855 | 856 | +0.12% | 1,800 | 170億1781万 | -0.23% |
| 07/15 | 855 | 857 | 854 | 855 | +0.12% | 7,000 | 169億9793万 | -0.47% |
| 07/14 | 854 | 861 | 854 | 854 | -0.58% | 2,700 | 169億7804万 | -0.58% |
| 07/13 | 854 | 860 | 849 | 859 | +0.94% | 4,300 | 170億7745万 | -0.12% |
| 07/10 | 854 | 856 | 851 | 851 | +0.12% | 1,600 | 169億1840万 | -0.93% |
| 07/09 | 856 | 856 | 850 | 850 | -0.47% | 5,300 | 168億9852万 | -1.16% |
| 07/08 | 862 | 874 | 854 | 854 | -0.7% | 3,800 | 169億7804万 | -0.7% |
| 07/07 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 07/07 | 869 | 874 | 860 | 860 | -0.69% | 2,300 | 170億9733万 | -0.12% |
| 07/06 | 862 | 866 | 853 | 866 | +0.23% | 3,200 | 172億1661万 | +0.58% |
| 07/03 | 858 | 864 | 852 | 864 | +1.53% | 3,400 | 171億7685万 | +0.35% |
| 07/02 | 854 | 854 | 850 | 851 | -0.35% | 4,200 | 169億1840万 | -1.05% |
| 07/01 | 874 | 874 | 853 | 854 | -2.18% | 15,500 | 169億7804万 | -0.7% |
| 06/30 | 860 | 876 | 860 | 873 | +1.63% | 4,100 | 173億5578万 | +1.51% |
| 06/29 | （IR情報）15:00 支配株主等に関する事項について |
| 06/29 | 868 | 868 | 858 | 859 | +0.12% | 3,700 | 170億7745万 | -0.12% |
| 06/26 | 856 | 858 | 853 | 858 | +0.23% | 3,800 | 170億5757万 | -0.23% |
| 06/25 | 860 | 865 | 854 | 856 | -0.12% | 8,200 | 170億1781万 | -0.47% |
| 06/24 | 860 | 866 | 851 | 857 | -0.81% | 5,000 | 170億3769万 | -0.46% |
| 06/23 | 886 | 886 | 860 | 864 | -2.37% | 8,500 | 171億7685万 | +0.47% |
| 06/22 | 867 | 888 | 857 | 885 | +3.87% | 12,500 | 175億9434万 | +2.91% |
| 06/19 | 858 | 865 | 852 | 852 | -0.58% | 3,200 | 169億3828万 | -0.93% |
| 06/18 | 862 | 863 | 857 | 857 | -0.81% | 6,000 | 170億3769万 | -0.35% |
| 06/17 | 856 | 871 | 855 | 864 | +1.05% | 3,800 | 171億7685万 | +0.47% |
| 06/16 | 859 | 859 | 852 | 855 | -0.23% | 2,700 | 169億9793万 | -0.7% |
| 06/15 | 853 | 859 | 852 | 857 | +0.71% | 3,000 | 170億3769万 | -0.58% |
| 06/12 | 877 | 877 | 850 | 851 | -3.08% | 4,800 | 169億1840万 | -1.28% |
| 06/11 | 848 | 878 | 848 | 878 | +3.29% | 5,500 | 174億5518万 | +1.74% |
| 06/10 | 850 | 857 | 850 | 850 | -1.96% | 11,400 | 168億9852万 | -1.51% |
| 06/09 | 862 | 867 | 858 | 867 | +1.52% | 1,700 | 172億3649万 | +0.46% |
| 06/08 | 852 | 867 | 851 | 854 | -1.95% | 3,500 | 169億7804万 | -1.04% |
| 06/05 | 851 | 886 | 851 | 871 | +2.23% | 2,800 | 173億1602万 | +0.81% |
| 06/04 | 861 | 861 | 852 | 852 | -1.05% | 5,800 | 169億3828万 | -1.39% |
| 06/03 | 869 | 878 | 860 | 861 | -0.92% | 5,600 | 171億1721万 | -0.46% |
| 06/02 | 856 | 870 | 855 | 869 | +1.28% | 3,800 | 172億7625万 | +0.35% |
| 06/01 | 855 | 869 | 853 | 858 | +0.35% | 3,700 | 170億5757万 | -0.92% |
| 05/29 | 862 | 864 | 855 | 855 | +0.12% | 2,600 | 169億9793万 | -1.38% |
| 05/28 | 865 | 865 | 853 | 854 | +0.12% | 2,500 | 169億7804万 | -1.61% |
| 05/27 | 859 | 869 | 853 | 853 | -0.7% | 2,900 | 169億5816万 | -1.84% |
| 05/26 | 864 | 864 | 859 | 859 | -0.58% | 800 | 170億7745万 | -1.15% |
| 05/25 | 865 | 865 | 854 | 864 | 0% | 6,100 | 171億7685万 | -0.69% |
| 05/22 | 865 | 865 | 850 | 864 | +0.23% | 5,500 | 171億7685万 | -0.69% |
| 05/21 | 850 | 862 | 848 | 862 | +2.25% | 4,900 | 171億3709万 | -1.03% |
| 05/20 | 875 | 875 | 843 | 843 | -2.99% | 11,400 | 167億5936万 | -3.21% |
| 05/19 | 877 | 878 | 869 | 869 | -0.46% | 800 | 172億7625万 | -0.34% |
| 05/18 | 870 | 877 | 862 | 873 | +1.75% | 6,600 | 173億5578万 | 0% |
| 05/15 | 871 | 871 | 858 | 858 | -1.38% | 7,100 | 170億5757万 | -1.72% |
| 05/14 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 877 | 880 | 863 | 870 | -0.8% | 3,600 | 172億9613万 | -0.46% |
| 05/13 | 869 | 881 | 865 | 877 | +0.92% | 1,700 | 174億3530万 | +0.23% |
| 05/12 | 880 | 880 | 864 | 869 | 0% | 4,100 | 172億7625万 | -0.69% |
| 05/11 | 883 | 883 | 869 | 869 | -0.34% | 4,300 | 172億7625万 | -0.8% |
| 05/08 | 874 | 880 | 870 | 872 | +0.23% | 2,100 | 173億3590万 | -0.46% |
| 05/07 | 869 | 877 | 863 | 870 | +0.93% | 3,300 | 172億9613万 | -0.8% |
| 05/01 | 865 | 868 | 862 | 862 | -1.03% | 3,100 | 171億3709万 | -1.93% |
| 04/30 | 876 | 883 | 870 | 871 | -0.57% | 3,000 | 173億1602万 | -1.02% |
| 04/28 | 870 | 876 | 863 | 876 | +0.69% | 1,500 | 174億1542万 | -0.57% |
| 04/27 | 880 | 880 | 866 | 870 | -1.25% | 3,000 | 172億9613万 | -1.25% |
| 04/24 | 874 | 881 | 872 | 881 | +0.8% | 6,200 | 175億1482万 | -0.11% |
| 04/23 | 883 | 883 | 868 | 874 | -0.46% | 4,300 | 173億7566万 | -1.02% |
| 04/22 | 884 | 884 | 870 | 878 | -0.11% | 2,200 | 174億5518万 | -0.79% |
| 04/21 | 880 | 880 | 876 | 879 | 0% | 1,700 | 174億7506万 | -0.79% |
| 04/20 | 884 | 888 | 875 | 879 | +0.23% | 4,200 | 174億7506万 | -1.01% |
| 04/17 | 872 | 879 | 872 | 877 | +0.92% | 1,500 | 174億3530万 | -1.46% |
| 04/16 | 871 | 874 | 860 | 869 | -0.11% | 5,200 | 172億7625万 | -2.47% |
| 04/15 | 875 | 875 | 870 | 870 | -0.34% | 2,600 | 172億9613万 | -2.58% |
| 04/14 | 875 | 875 | 873 | 873 | +0.11% | 1,500 | 173億5578万 | -2.46% |
| 04/13 | 872 | 878 | 872 | 872 | +0.11% | 1,200 | 173億3590万 | -2.79% |
| 04/10 | 882 | 882 | 871 | 871 | -1.36% | 3,900 | 173億1602万 | -3.11% |
| 04/09 | 888 | 891 | 882 | 883 | +0.11% | 1,500 | 175億5458万 | -2% |
| 04/08 | 880 | 891 | 878 | 882 | +0.46% | 3,900 | 175億3470万 | -2.22% |
| 04/07 | 879 | 880 | 876 | 878 | -0.45% | 1,900 | 174億5518万 | -2.88% |
| 04/06 | 881 | 891 | 876 | 882 | -0.11% | 6,400 | 175億3470万 | -2.86% |
| 04/03 | 891 | 891 | 883 | 883 | -0.23% | 1,700 | 175億5458万 | -3.07% |
| 04/02 | 887 | 889 | 880 | 885 | +0.34% | 2,600 | 175億9434万 | -3.17% |
| 04/01 | 887 | 887 | 877 | 882 | -0.34% | 4,500 | 175億3470万 | -3.71% |
| 03/31 | 890 | 890 | 885 | 885 | -0.9% | 2,000 | 175億9434万 | -3.49% |
| 03/30 | 900 | 900 | 876 | 893 | -1.76% | 6,900 | 177億5339万 | -2.83% |
| 03/24 | （5%ルール）UH6（6.91%）UH5（0%）UH Partners 2（3.42%）光通信（1.82%） |
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。
