| 2026 |
| 08/20 | 1,727 | 1,772 | 1,725 | 1,757 | -0.23% | 21,400 | 178億8151万 | +12.05% |
| 08/19 | 1,771 | 1,782 | 1,744 | 1,761 | -1.34% | 21,500 | 179億2222万 | +13.1% |
| 08/18 | 1,740 | 1,785 | 1,728 | 1,785 | +2.59% | 31,100 | 181億6648万 | +15.38% |
| 08/17 | 1,706 | 1,757 | 1,691 | 1,740 | +0.4% | 34,900 | 177億850万 | +13.36% |
| 08/14 | 1,735 | 1,743 | 1,703 | 1,733 | -0.12% | 33,800 | 176億3726万 | +13.71% |
| 08/13 | 1,736 | 1,760 | 1,717 | 1,735 | -0.46% | 34,300 | 176億5761万 | +14.67% |
| 08/12 | 1,696 | 1,745 | 1,667 | 1,743 | +3.63% | 53,600 | 177億3903万 | +16.05% |
| 08/10 | 1,647 | 1,696 | 1,627 | 1,682 | +14.66% | 64,500 | 171億1821万 | +12.89% |
| 08/07 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/07 | （IR情報）15:30 2026年12月期第2四半期決算説明会資料 |
| 08/07 | （IR情報）15:30 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）15:30 (開示事項の経過)連結子会社における受託業務に係る消費税等の処理に関する現状報告のお知らせ |
| 08/07 | 1,462 | 1,477 | 1,457 | 1,467 | +0.34% | 6,900 | 149億3009万 | -0.95% |
| 08/06 | 1,462 | 1,481 | 1,457 | 1,462 | -0.54% | 6,900 | 148億7921万 | -1.22% |
| 08/05 | 1,467 | 1,473 | 1,462 | 1,470 | +0.2% | 7,700 | 149億6063万 | -0.54% |
| 08/04 | 1,478 | 1,482 | 1,464 | 1,467 | -0.88% | 11,100 | 149億3009万 | -0.61% |
| 08/03 | 1,468 | 1,493 | 1,455 | 1,480 | +0.07% | 15,100 | 150億6240万 | +0.41% |
| 07/31 | 1,487 | 1,510 | 1,479 | 1,479 | -1.47% | 14,200 | 150億5222万 | +0.61% |
| 07/30 | 1,532 | 1,534 | 1,501 | 1,501 | -2.97% | 46,400 | 152億7612万 | +2.32% |
| 07/29 | 1,516 | 1,547 | 1,516 | 1,547 | +2.04% | 28,300 | 157億4428万 | +5.74% |
| 07/28 | 1,504 | 1,520 | 1,468 | 1,516 | +1.95% | 26,600 | 154億2878万 | +3.98% |
| 07/27 | 1,496 | 1,505 | 1,487 | 1,487 | +0.68% | 25,800 | 151億3364万 | +2.27% |
| 07/24 | 1,500 | 1,500 | 1,467 | 1,477 | +0.34% | 9,000 | 150億3187万 | +1.93% |
| 07/23 | 1,487 | 1,487 | 1,461 | 1,472 | -0.41% | 11,900 | 149億8098万 | +1.87% |
| 07/22 | 1,495 | 1,495 | 1,471 | 1,478 | -0.34% | 12,300 | 150億4204万 | +2.64% |
| 07/21 | 1,477 | 1,505 | 1,477 | 1,483 | 0% | 20,500 | 150億9293万 | +3.42% |
| 07/17 | 1,486 | 1,497 | 1,470 | 1,483 | -0.13% | 11,800 | 150億9293万 | +3.78% |
| 07/16 | 1,500 | 1,500 | 1,483 | 1,485 | -1.26% | 12,500 | 151億1329万 | +4.28% |
| 07/15 | 1,498 | 1,508 | 1,488 | 1,504 | +1.08% | 22,400 | 153億665万 | +5.99% |
| 07/14 | 1,500 | 1,509 | 1,477 | 1,488 | -0.8% | 11,100 | 151億4382万 | +5.23% |
| 07/13 | 1,492 | 1,516 | 1,492 | 1,500 | +0.54% | 13,300 | 152億6595万 | +6.38% |
| 07/10 | 1,477 | 1,504 | 1,470 | 1,492 | +2.19% | 22,800 | 151億8453万 | +6.12% |
| 07/09 | 1,466 | 1,478 | 1,460 | 1,460 | -0.41% | 13,000 | 148億5885万 | +4.14% |
| 07/08 | 1,449 | 1,466 | 1,445 | 1,466 | +0.96% | 13,700 | 149億1992万 | +4.79% |
| 07/07 | 1,457 | 1,457 | 1,439 | 1,452 | -0.34% | 6,700 | 147億7743万 | +4.09% |
| 07/06 | 1,462 | 1,462 | 1,446 | 1,457 | -0.14% | 10,100 | 148億2832万 | +4.74% |
| 07/03 | 1,445 | 1,469 | 1,444 | 1,459 | +1.74% | 16,500 | 148億4868万 | +5.12% |
| 07/02 | 1,410 | 1,446 | 1,410 | 1,434 | +0.77% | 15,100 | 145億9424万 | +3.61% |
| 07/01 | 1,417 | 1,425 | 1,400 | 1,423 | +1.57% | 16,700 | 144億8229万 | +3.04% |
| 06/30 | 1,416 | 1,416 | 1,394 | 1,401 | -0.92% | 14,400 | 142億5839万 | +1.6% |
| 06/29 | 1,430 | 1,441 | 1,402 | 1,414 | +1% | 28,100 | 143億9070万 | +2.61% |
| 06/26 | 1,388 | 1,407 | 1,388 | 1,400 | +0.14% | 11,300 | 142億4822万 | +1.67% |
| 06/25 | 1,404 | 1,405 | 1,390 | 1,398 | -0.43% | 9,800 | 142億2786万 | +1.67% |
| 06/24 | 1,399 | 1,417 | 1,392 | 1,404 | -0.99% | 14,100 | 142億8892万 | +2.11% |
| 06/23 | 1,409 | 1,418 | 1,388 | 1,418 | +0.85% | 15,900 | 144億3141万 | +3.2% |
| 06/22 | （5%ルール）光通信（7.2%）アイビー（0.05%）UH Partners 2（2.26%） |
| 06/22 | 1,400 | 1,408 | 1,378 | 1,406 | +1.88% | 18,100 | 143億928万 | +2.4% |
| 06/19 | 1,390 | 1,400 | 1,371 | 1,380 | +1.47% | 20,400 | 140億4467万 | +0.58% |
| 06/18 | 1,362 | 1,381 | 1,341 | 1,360 | +0.29% | 15,300 | 138億4112万 | -0.87% |
| 06/17 | 1,338 | 1,363 | 1,329 | 1,356 | +1.35% | 20,000 | 138億41万 | -1.31% |
| 06/16 | 1,338 | 1,343 | 1,324 | 1,338 | 0% | 31,300 | 136億1722万 | -2.83% |
| 06/15 | 1,372 | 1,372 | 1,334 | 1,338 | -2.48% | 25,800 | 136億1722万 | -3.11% |
| 06/12 | 1,374 | 1,394 | 1,356 | 1,372 | +1.25% | 21,100 | 139億6325万 | -1.01% |
| 06/11 | 1,396 | 1,413 | 1,354 | 1,355 | -2.52% | 23,800 | 137億9024万 | -2.45% |
| 06/10 | 1,407 | 1,408 | 1,376 | 1,390 | +0.29% | 12,600 | 141億4644万 | -0.14% |
| 06/09 | 1,386 | 1,396 | 1,373 | 1,386 | -0.22% | 16,400 | 141億573万 | -0.79% |
| 06/08 | 1,377 | 1,418 | 1,375 | 1,389 | -1.14% | 16,600 | 141億3626万 | -0.64% |
| 06/05 | 1,359 | 1,419 | 1,359 | 1,405 | +1.52% | 12,400 | 142億9910万 | +0.43% |
| 06/04 | 1,354 | 1,425 | 1,349 | 1,384 | +2.22% | 32,600 | 140億8538万 | -1.07% |
| 06/03 | 1,358 | 1,363 | 1,340 | 1,354 | -0.66% | 17,000 | 137億8006万 | -3.22% |
| 06/02 | 1,351 | 1,380 | 1,350 | 1,363 | +0.07% | 17,200 | 138億7165万 | -2.78% |
| 06/01 | 1,359 | 1,372 | 1,348 | 1,362 | +0.15% | 22,300 | 138億6148万 | -2.99% |
| 05/29 | 1,357 | 1,394 | 1,357 | 1,360 | +0.22% | 10,000 | 138億4112万 | -3.27% |
| 05/28 | 1,365 | 1,384 | 1,355 | 1,357 | -2.65% | 21,900 | 138億1059万 | -3.76% |
| 05/27 | 1,366 | 1,397 | 1,366 | 1,394 | +1.98% | 27,600 | 141億8715万 | -1.27% |
| 05/26 | 1,367 | 1,387 | 1,364 | 1,367 | -0.73% | 14,300 | 139億1236万 | -3.26% |
| 05/25 | 1,373 | 1,388 | 1,363 | 1,377 | +0.81% | 12,200 | 140億1414万 | -2.82% |
| 05/22 | 1,380 | 1,380 | 1,344 | 1,366 | -1.37% | 16,800 | 139億219万 | -3.74% |
| 05/21 | 1,385 | 1,405 | 1,379 | 1,385 | 0% | 16,400 | 140億9556万 | -2.6% |
| 05/20 | 1,400 | 1,400 | 1,347 | 1,385 | -0.22% | 26,600 | 140億9556万 | -2.74% |
| 05/19 | 1,389 | 1,419 | 1,386 | 1,388 | -0.07% | 29,600 | 141億2609万 | -2.73% |
| 05/19 | （空売り報告）野村證券 46,342株（0.45%）-0.05%義務消失 |
| 05/18 | 1,415 | 1,415 | 1,366 | 1,389 | +0.29% | 17,600 | 141億3626万 | -2.87% |
| 05/15 | 1,393 | 1,410 | 1,369 | 1,385 | -1.56% | 34,300 | 140億9556万 | -3.28% |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算説明会資料 |
| 05/14 | 1,420 | 1,440 | 1,393 | 1,407 | -0.92% | 26,600 | 143億1946万 | -1.88% |
| 05/13 | 1,439 | 1,447 | 1,417 | 1,420 | -1.32% | 19,000 | 144億5176万 | -1.05% |
| 05/12 | 1,460 | 1,460 | 1,439 | 1,439 | -1.44% | 16,900 | 146億4513万 | +0.28% |
| 05/11 | 1,464 | 1,471 | 1,451 | 1,460 | +0.76% | 11,900 | 148億5885万 | +1.74% |
| 05/08 | 1,447 | 1,457 | 1,440 | 1,449 | +0.14% | 17,600 | 147億4690万 | +1.12% |
| 05/07 | 1,510 | 1,510 | 1,447 | 1,447 | -4.17% | 29,800 | 147億2655万 | +1.05% |
| 05/01 | （IR情報）15:30 (経過開示)連結子会社の異動(株式譲渡)の完了に関するお知らせ |
| 05/01 | 1,544 | 1,585 | 1,492 | 1,510 | +6.79% | 70,800 | 153億6772万 | +5.45% |
| 04/30 | 1,414 | 1,420 | 1,405 | 1,414 | +0.28% | 8,800 | 143億9070万 | -1.12% |
| 04/28 | 1,414 | 1,416 | 1,396 | 1,410 | +0.71% | 11,800 | 143億4999万 | -1.47% |
| 04/27 | 1,394 | 1,417 | 1,394 | 1,400 | +0.43% | 22,300 | 142億4822万 | -2.17% |
| 04/24 | 1,411 | 1,418 | 1,393 | 1,394 | -1.2% | 17,200 | 141億8715万 | -2.59% |
| 04/24 | （空売り報告）野村證券 51,242株（0.5%）再IN |
| 04/23 | 1,421 | 1,427 | 1,401 | 1,411 | -0.7% | 15,200 | 143億6017万 | -1.54% |
| 04/22 | 1,429 | 1,440 | 1,420 | 1,421 | +0.21% | 16,300 | 144億6194万 | -0.91% |
| 04/21 | 1,442 | 1,462 | 1,418 | 1,418 | -2% | 16,600 | 144億3141万 | -1.12% |
| 04/21 | （空売り報告）野村證券 49,242株（0.48%）-0.02%義務消失 |
| 04/20 | 1,423 | 1,453 | 1,423 | 1,447 | +1.83% | 28,300 | 147億2655万 | +0.84% |
| 04/17 | 1,423 | 1,437 | 1,416 | 1,421 | 0% | 8,100 | 144億6194万 | -1.04% |
| 04/16 | 1,443 | 1,467 | 1,421 | 1,421 | -2.13% | 18,500 | 144億6194万 | -1.11% |
| 04/15 | 1,438 | 1,477 | 1,438 | 1,452 | +0.62% | 23,900 | 147億7743万 | +0.97% |
| 04/14 | 1,434 | 1,443 | 1,419 | 1,443 | +0.28% | 11,100 | 146億8584万 | +0.42% |
| 04/13 | 1,440 | 1,440 | 1,419 | 1,439 | +0.07% | 11,700 | 146億4513万 | +0.28% |
| 04/10 | 1,445 | 1,456 | 1,421 | 1,438 | -0.83% | 9,100 | 146億3495万 | +0.28% |
| 04/09 | 1,454 | 1,460 | 1,444 | 1,450 | -0.28% | 15,400 | 147億5708万 | +1.05% |
| 04/08 | 1,445 | 1,455 | 1,441 | 1,454 | +0.97% | 10,200 | 147億9779万 | +1.54% |
| 04/07 | 1,428 | 1,446 | 1,428 | 1,440 | +0.14% | 9,500 | 146億5531万 | +0.63% |
| 04/06 | 1,442 | 1,450 | 1,429 | 1,438 | -0.14% | 11,200 | 146億3495万 | +0.49% |
| 04/03 | 1,455 | 1,458 | 1,432 | 1,440 | +1.05% | 6,000 | 146億5531万 | +0.63% |
| 04/02 | （IR情報）18:15 人事異動に関するお知らせ |
| 04/02 | 1,433 | 1,455 | 1,423 | 1,425 | -0.56% | 14,100 | 145億265万 | -0.49% |
| 04/01 | 1,448 | 1,450 | 1,433 | 1,433 | +1.06% | 6,500 | 145億8407万 | 0% |
| 03/31 | 1,418 | 1,444 | 1,406 | 1,418 | 0% | 12,600 | 144億3141万 | -1.05% |
| 03/30 | 1,441 | 1,441 | 1,411 | 1,418 | -2.54% | 19,700 | 144億3141万 | -0.98% |
| 03/27 | （IR情報）15:30 支配株主等に関する事項について |
| 03/27 | 1,444 | 1,456 | 1,434 | 1,455 | +0.28% | 12,900 | 148億797万 | +1.61% |
| 03/26 | 1,449 | 1,457 | 1,436 | 1,451 | +0.14% | 11,800 | 147億6726万 | +1.47% |
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。
