| 2026 |
| 05/12 | 610 | 618 | 605 | 618 | -0.32% | 4,900 | 15億5950万 | -0.96% |
| 05/11 | 653 | 653 | 613 | 620 | -3.58% | 10,600 | 15億6455万 | -0.32% |
| 05/08 | 665 | 669 | 626 | 643 | -2.13% | 6,900 | 16億2259万 | +3.71% |
| 05/07 | 656 | 666 | 656 | 657 | +0.15% | 2,800 | 16億5792万 | +6.48% |
| 05/01 | 706 | 706 | 655 | 656 | -7.34% | 8,800 | 16億5539万 | +6.67% |
| 04/30 | 697 | 708 | 660 | 708 | +1% | 22,000 | 17億8662万 | +15.5% |
| 04/28 | 766 | 786 | 701 | 701 | -17.63% | 60,200 | 17億6895万 | +15.11% |
| 04/27 | 686 | 851 | 686 | 851 | +21.4% | 78,900 | 21億4747万 | +40.66% |
| 04/24 | 786 | 820 | 701 | 701 | -9.08% | 86,200 | 17億6895万 | +18.01% |
| 04/23 | 771 | 771 | 771 | 771 | +14.9% | 7,400 | 19億4559万 | +30.46% |
| 04/22 | 567 | 671 | 567 | 671 | +17.51% | 22,400 | 16億9325万 | +14.7% |
| 04/21 | 556 | 581 | 556 | 571 | +2.7% | 3,700 | 14億4090万 | -2.23% |
| 04/20 | 556 | 562 | 555 | 556 | -0.89% | 3,100 | 14億305万 | -5.28% |
| 04/17 | 566 | 566 | 552 | 561 | -0.88% | 4,400 | 14億1566万 | -5.24% |
| 04/16 | 566 | 566 | 553 | 566 | -0.7% | 2,400 | 14億2828万 | -5.67% |
| 04/15 | 568 | 570 | 568 | 570 | +0.35% | 1,400 | 14億3838万 | -6.25% |
| 04/14 | 570 | 570 | 568 | 568 | 0% | 400 | 14億3333万 | -7.34% |
| 04/13 | 584 | 584 | 568 | 568 | -2.74% | 1,300 | 14億3333万 | -7.34% |
| 04/10 | 593 | 593 | 573 | 584 | +1.92% | 1,100 | 14億7370万 | -5.04% |
| 04/09 | 570 | 590 | 570 | 573 | +0.53% | 800 | 14億4595万 | -6.98% |
| 04/08 | 590 | 590 | 563 | 570 | -0.18% | 2,200 | 14億3838万 | -7.92% |
| 04/07 | （5%ルール）UH Partners 3（7.33%）UH Partners 2（0.24%）UH6（7.09%）光通信（7.17%）エスアイエル（0.19%） |
| 04/07 | 581 | 581 | 571 | 571 | -1.72% | 1,400 | 14億4090万 | -8.64% |
| 04/06 | 578 | 601 | 558 | 581 | +0.52% | 2,600 | 14億6613万 | -7.48% |
| 04/03 | 575 | 585 | 575 | 578 | -1.2% | 1,200 | 14億5856万 | -8.11% |
| 04/02 | 566 | 589 | 566 | 585 | +2.27% | 1,300 | 14億7623万 | -7.29% |
| 04/01 | 562 | 576 | 560 | 572 | +2.14% | 4,100 | 14億4342万 | -9.49% |
| 03/31 | 561 | 567 | 555 | 560 | -1.75% | 1,100 | 14億1314万 | -11.81% |
| 03/30 | 617 | 617 | 553 | 570 | -7.62% | 8,000 | 14億3838万 | -10.52% |
| 03/27 | 611 | 617 | 608 | 617 | +2.83% | 2,400 | 15億5698万 | -3.59% |
| 03/26 | 611 | 611 | 600 | 600 | -0.17% | 2,600 | 15億1408万 | -6.1% |
| 03/25 | 602 | 604 | 601 | 601 | -0.33% | 1,400 | 15億1660万 | -5.8% |
| 03/24 | 610 | 615 | 581 | 603 | +2.2% | 5,900 | 15億2165万 | -5.49% |
| 03/23 | 600 | 604 | 590 | 590 | -4.22% | 10,200 | 14億8885万 | -7.38% |
| 03/19 | 629 | 629 | 605 | 616 | -2.38% | 9,300 | 15億5446万 | -3.45% |
| 03/18 | 642 | 649 | 631 | 631 | -0.63% | 5,600 | 15億9231万 | -0.94% |
| 03/17 | 656 | 674 | 635 | 635 | -3.05% | 13,000 | 16億240万 | -0.16% |
| 03/16 | 687 | 690 | 651 | 655 | -3.25% | 34,100 | 16億5287万 | +3.15% |
| 03/13 | 705 | 740 | 675 | 677 | -9.73% | 82,500 | 17億839万 | +6.95% |
| 03/12 | 887 | 932 | 750 | 750 | -4.09% | 531,200 | 18億9260万 | +19.05% |
| 03/11 | （IR情報）15:30 インバウンドテック、AI実装でナルネットコミュニケーションズと協業開始 |
| 03/11 | 782 | 782 | 782 | 782 | +14.66% | 2,700 | 19億7335万 | +25.12% |
| 03/10 | 582 | 682 | 582 | 682 | +17.18% | 15,800 | 17億2100万 | +10.36% |
| 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% |
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。
