| 2026 |
| 03/09 | 610 | 610 | 576 | 582 | -4.59% | 3,300 | 14億6866万 | -5.37% |
| 03/06 | 611 | 619 | 610 | 610 | -1.29% | 1,200 | 15億3931万 | -0.65% |
| 03/05 | （5%ルール）Shelter（12.93%） |
| 03/05 | 673 | 673 | 618 | 618 | -3.89% | 1,700 | 15億5950万 | +0.82% |
| 03/04 | 709 | 709 | 643 | 643 | -9.31% | 9,900 | 16億2259万 | +5.07% |
| 03/03 | 659 | 709 | 647 | 709 | +7.59% | 8,000 | 17億8914万 | +16.23% |
| 03/02 | 609 | 660 | 609 | 659 | +7.68% | 8,100 | 16億6297万 | +8.93% |
| 02/27 | 612 | 612 | 612 | 612 | +0.82% | 100 | 15億4436万 | +1.49% |
| 02/26 | 611 | 622 | 607 | 607 | -3.8% | 600 | 15億3174万 | +0.66% |
| 02/25 | 631 | 631 | 631 | 631 | 0% | 200 | 15億9231万 | +4.64% |
| 02/24 | 631 | 631 | 631 | 631 | +1.28% | 100 | 15億9231万 | +4.82% |
| 02/20 | 630 | 637 | 620 | 623 | -2.66% | 2,100 | 15億7212万 | +3.66% |
| 02/19 | 574 | 640 | 574 | 640 | +10.15% | 13,200 | 16億1502万 | +6.67% |
| 02/18 | 578 | 581 | 577 | 581 | +0.52% | 1,000 | 14億6613万 | -3.01% |
| 02/17 | 589 | 589 | 576 | 578 | -2.86% | 3,100 | 14億5856万 | -3.67% |
| 02/16 | 596 | 600 | 595 | 595 | -0.67% | 2,100 | 15億146万 | -1% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 610 | 610 | 599 | 599 | -0.17% | 2,600 | 15億1156万 | -0.66% |
| 02/12 | 603 | 613 | 600 | 600 | -0.5% | 800 | 15億1408万 | -0.66% |
| 02/10 | 582 | 604 | 582 | 603 | +1.86% | 3,800 | 15億2165万 | -0.33% |
| 02/09 | 600 | 600 | 592 | 592 | -3.43% | 2,000 | 14億9389万 | -2.31% |
| 02/06 | 610 | 613 | 592 | 613 | 0% | 3,100 | 15億4689万 | +0.82% |
| 02/05 | 610 | 625 | 610 | 613 | +2.17% | 5,300 | 15億4689万 | +0.82% |
| 02/04 | 608 | 608 | 596 | 600 | -2.76% | 3,300 | 15億1408万 | -1.32% |
| 02/03 | 612 | 617 | 600 | 617 | +0.82% | 3,000 | 15億5698万 | +1.15% |
| 02/02 | 595 | 612 | 595 | 612 | +2.68% | 1,700 | 15億4436万 | +0.16% |
| 01/30 | 572 | 628 | 572 | 596 | +2.94% | 21,500 | 15億399万 | -2.61% |
| 01/29 | 578 | 587 | 576 | 579 | -0.52% | 1,100 | 14億6109万 | -5.7% |
| 01/28 | 583 | 588 | 571 | 582 | 0% | 4,300 | 14億6866万 | -5.83% |
| 01/27 | 593 | 593 | 579 | 582 | -1.02% | 5,100 | 14億6866万 | -6.43% |
| 01/26 | 591 | 594 | 588 | 588 | -1.51% | 2,200 | 14億8380万 | -6.07% |
| 01/23 | 606 | 606 | 597 | 597 | -1.49% | 4,500 | 15億651万 | -5.24% |
| 01/22 | 606 | 606 | 601 | 606 | -0.16% | 800 | 15億2922万 | -4.27% |
| 01/21 | 606 | 608 | 599 | 607 | 0% | 4,100 | 15億3174万 | -4.56% |
| 01/20 | 599 | 607 | 599 | 607 | +1% | 1,800 | 15億3174万 | -5.01% |
| 01/19 | 614 | 615 | 601 | 601 | -0.99% | 4,900 | 15億1660万 | -6.09% |
| 01/16 | 608 | 608 | 601 | 607 | -0.16% | 1,500 | 15億3174万 | -5.45% |
| 01/15 | 600 | 608 | 600 | 608 | +0.83% | 2,800 | 15億3427万 | -5.74% |
| 01/14 | 610 | 610 | 596 | 603 | -0.99% | 5,800 | 15億2165万 | -7.09% |
| 01/13 | 600 | 616 | 600 | 609 | -1.3% | 11,800 | 15億3679万 | -6.74% |
| 01/09 | 631 | 631 | 616 | 617 | -2.06% | 2,100 | 15億5698万 | -6.09% |
| 01/08 | 634 | 634 | 626 | 630 | -0.63% | 600 | 15億8978万 | -4.69% |
| 01/07 | 626 | 634 | 625 | 634 | 0% | 900 | 15億9988万 | -4.66% |
| 01/06 | 635 | 635 | 632 | 634 | +1.44% | 700 | 15億9988万 | -5.09% |
| 01/05 | 628 | 628 | 622 | 625 | +0.16% | 1,800 | 15億7717万 | -6.86% |
| 2025 |
| 12/30 | 624 | 625 | 618 | 624 | +1.13% | 1,600 | 15億7464万 | -7.42% |
| 12/29 | 647 | 647 | 617 | 617 | -1.59% | 6,600 | 15億5698万 | -9% |
| 12/26 | 631 | 632 | 622 | 627 | -0.63% | 9,300 | 15億8221万 | -8.2% |
| 12/25 | 644 | 644 | 631 | 631 | -1.71% | 6,100 | 15億9231万 | -8.28% |
| 12/24 | 661 | 661 | 641 | 642 | -1.38% | 33,600 | 16億2007万 | -7.09% |
| 12/23 | 651 | 651 | 632 | 651 | 0% | 4,600 | 16億4278万 | -6.33% |
| 12/22 | 664 | 664 | 638 | 651 | -2.25% | 9,300 | 16億2247万 | -6.73% |
| 12/19 | 684 | 684 | 666 | 666 | -2.49% | 4,400 | 16億5985万 | -5.26% |
| 12/18 | 676 | 683 | 665 | 683 | +1.19% | 2,700 | 17億222万 | -3.12% |
| 12/17 | 686 | 686 | 663 | 675 | -1.6% | 3,600 | 16億8228万 | -4.8% |
| 12/16 | 680 | 697 | 670 | 686 | +0.88% | 4,900 | 17億970万 | -3.65% |
| 12/15 | 685 | 687 | 664 | 680 | -0.15% | 4,600 | 16億9474万 | -5.03% |
| 12/12 | 674 | 688 | 643 | 681 | +0.59% | 19,400 | 16億9723万 | -5.42% |
| 12/11 | 625 | 677 | 620 | 677 | +7.46% | 10,800 | 16億8727万 | -6.36% |
| 12/10 | （5%ルール）Shelter（11.89%） |
| 12/10 | 619 | 663 | 613 | 630 | -4.4% | 19,900 | 15億7013万 | -13.46% |
| 12/09 | 684 | 684 | 633 | 659 | -3.65% | 5,300 | 16億4240万 | -10.22% |
| 12/08 | 694 | 694 | 680 | 684 | -3.53% | 3,700 | 17億471万 | -7.44% |
| 12/05 | 705 | 709 | 692 | 709 | +2.01% | 1,000 | 17億6702万 | -4.58% |
| 12/04 | 695 | 712 | 695 | 695 | -4.14% | 3,900 | 17億3213万 | -6.96% |
| 12/03 | 707 | 725 | 694 | 725 | +1.68% | 2,200 | 18億689万 | -3.46% |
| 12/02 | 716 | 731 | 696 | 713 | -0.42% | 4,100 | 17億7699万 | -5.44% |
| 12/01 | 715 | 719 | 715 | 716 | -0.42% | 2,600 | 17億8446万 | -5.54% |
| 11/28 | 700 | 719 | 694 | 719 | +2.42% | 2,900 | 17億9194万 | -5.52% |
| 11/27 | 703 | 719 | 692 | 702 | -0.28% | 7,300 | 17億4957万 | -8.12% |
| 11/26 | 720 | 750 | 699 | 704 | -2.22% | 10,000 | 17億5456万 | -8.45% |
| 11/25 | 749 | 749 | 720 | 720 | -3.87% | 1,000 | 17億9443万 | -6.74% |
| 11/21 | （5%ルール）Shelter（10.83%） |
| 11/21 | 708 | 753 | 708 | 749 | -0.53% | 6,100 | 18億6671万 | -3.48% |
| 11/20 | 708 | 753 | 692 | 753 | +6.36% | 4,300 | 18億7668万 | -3.09% |
| 11/19 | 719 | 719 | 706 | 708 | -3.54% | 800 | 17億6453万 | -9% |
| 11/18 | 730 | 775 | 730 | 734 | +0.55% | 5,800 | 18億2932万 | -6.14% |
| 11/17 | 760 | 760 | 678 | 730 | -5.19% | 5,800 | 18億1936万 | -6.89% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/14 | 703 | 775 | 703 | 770 | +5.05% | 1,800 | 19億1905万 | -2.16% |
| 11/13 | 758 | 758 | 725 | 733 | -4.68% | 2,800 | 18億2683万 | -6.98% |
| 11/12 | 758 | 780 | 758 | 769 | +1.32% | 2,300 | 19億1655万 | -2.78% |
| 11/11 | 780 | 780 | 759 | 759 | -3.44% | 800 | 18億9163万 | -4.17% |
| 11/10 | 769 | 786 | 769 | 786 | +2.21% | 600 | 19億5892万 | -0.88% |
| 11/07 | （5%ルール）下大薗豊（14.44%） |
| 11/07 | （5%ルール）下大薗豊（14.42%） |
| 11/07 | 769 | 769 | 769 | 769 | -0.13% | 300 | 19億1655万 | -3.03% |
| 11/06 | 778 | 779 | 769 | 770 | -2.41% | 700 | 19億1905万 | -2.9% |
| 11/05 | 789 | 789 | 774 | 789 | 0% | 600 | 19億6640万 | -0.63% |
| 11/04 | 789 | 789 | 789 | 789 | 0% | 400 | 19億6640万 | -0.63% |
| 10/30 | 763 | 789 | 763 | 789 | +1.41% | 500 | 19億6640万 | -0.75% |
| 10/29 | 786 | 786 | 771 | 778 | -2.14% | 1,700 | 19億3898万 | -2.14% |
| 10/28 | 795 | 795 | 795 | 795 | -1.85% | 400 | 19億8135万 | 0% |
| 10/27 | 785 | 810 | 785 | 810 | +2.14% | 1,400 | 20億1874万 | +2.02% |
| 10/24 | 787 | 804 | 787 | 793 | -1.86% | 1,400 | 19億7637万 | -0.13% |
| 10/23 | 780 | 832 | 780 | 808 | +2.67% | 6,000 | 20億1375万 | +1.76% |
| 10/22 | 787 | 787 | 787 | 787 | -1.87% | 300 | 19億6142万 | -0.76% |
| 10/21 | 812 | 812 | 802 | 802 | -3.02% | 300 | 19億9880万 | +1.13% |
| 10/20 | 781 | 849 | 779 | 827 | +4.82% | 3,500 | 20億6111万 | +4.29% |
| 10/17 | 804 | 804 | 789 | 789 | -1.87% | 200 | 19億6640万 | -0.38% |
| 10/16 | 757 | 804 | 742 | 804 | +3.08% | 6,800 | 20億378万 | +1.39% |
| 10/15 | 800 | 800 | 760 | 780 | -0.64% | 1,600 | 19億4397万 | -1.64% |
| 10/14 | 800 | 800 | 785 | 785 | -1.75% | 700 | 19億5643万 | -1.13% |
| 10/10 | 781 | 799 | 781 | 799 | +1.01% | 1,800 | 19億9132万 | +0.5% |
| 10/08 | 782 | 791 | 782 | 791 | -0.25% | 200 | 19億7138万 | -0.5% |
| 10/07 | 795 | 800 | 789 | 793 | -2.1% | 1,200 | 19億7637万 | -0.38% |
| 10/06 | 781 | 810 | 762 | 810 | +2.02% | 2,200 | 20億1874万 | +1.76% |
| 09/29 | （5%ルール）光通信（7.13%）UH Partners 3（7.42%）UH Partners 2（7.42%） |
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。
