| 2026 |
| 03/06 | 808 | 808 | 798 | 798 | -0.5% | 400 | 22億8507万 | -0.87% |
| 03/05 | 805 | 805 | 800 | 802 | +0.75% | 1,200 | 22億9652万 | -0.37% |
| 03/04 | 798 | 798 | 795 | 796 | -0.75% | 1,800 | 22億7934万 | -1.24% |
| 03/03 | 812 | 812 | 802 | 802 | -1.6% | 1,100 | 22億9652万 | -0.5% |
| 03/02 | 810 | 820 | 809 | 815 | -0.12% | 800 | 23億3375万 | +1.12% |
| 02/27 | 818 | 820 | 810 | 816 | +0.12% | 1,600 | 23億3661万 | +1.24% |
| 02/26 | 812 | 815 | 812 | 815 | +0.87% | 1,000 | 23億3375万 | +1.24% |
| 02/25 | 811 | 855 | 808 | 808 | +0.37% | 6,200 | 23億1370万 | +0.37% |
| 02/24 | 806 | 808 | 796 | 805 | +0.37% | 500 | 23億511万 | 0% |
| 02/20 | 803 | 808 | 797 | 802 | +0.12% | 600 | 22億9652万 | -0.37% |
| 02/19 | 802 | 810 | 801 | 801 | -0.12% | 3,100 | 22億9366万 | -0.62% |
| 02/18 | 795 | 802 | 794 | 802 | -0.37% | 400 | 22億9652万 | -0.62% |
| 02/17 | 795 | 805 | 795 | 805 | +1.26% | 200 | 23億511万 | -0.62% |
| 02/16 | 798 | 804 | 792 | 795 | -0.5% | 1,800 | 22億7648万 | -2.45% |
| 02/13 | 796 | 802 | 795 | 799 | -0.5% | 1,800 | 22億8793万 | -2.44% |
| 02/12 | 803 | 815 | 800 | 803 | -0.37% | 1,400 | 22億9939万 | -2.78% |
| 02/10 | 804 | 806 | 796 | 806 | +0.37% | 2,200 | 23億798万 | -3.82% |
| 02/09 | 818 | 818 | 803 | 803 | -0.62% | 1,100 | 22億9939万 | -4.74% |
| 02/06 | 805 | 808 | 805 | 808 | +0.75% | 1,100 | 23億1370万 | -4.04% |
| 02/05 | 815 | 817 | 802 | 802 | +0.25% | 700 | 22億9652万 | -4.52% |
| 02/04 | 802 | 809 | 800 | 800 | -0.99% | 1,600 | 22億9080万 | -4.42% |
| 02/03 | 804 | 808 | 801 | 808 | +1.13% | 900 | 23億1370万 | -3% |
| 02/02 | 811 | 811 | 799 | 799 | -1.48% | 3,100 | 22億8793万 | -3.62% |
| 01/30 | 812 | 812 | 805 | 811 | -0.37% | 2,300 | 23億2229万 | -1.7% |
| 01/29 | 815 | 815 | 805 | 814 | 0% | 2,400 | 23億3088万 | -0.85% |
| 01/28 | 819 | 859 | 811 | 814 | -1.69% | 5,500 | 23億3088万 | -0.49% |
| 01/27 | 811 | 880 | 811 | 828 | +4.02% | 17,800 | 23億7097万 | +1.47% |
| 01/26 | 806 | 806 | 796 | 796 | -1.24% | 1,200 | 22億7934万 | -2.09% |
| 01/23 | 796 | 808 | 796 | 806 | +0.62% | 3,900 | 23億798万 | -0.74% |
| 01/22 | 803 | 817 | 789 | 801 | +0.88% | 9,400 | 22億9366万 | -1.11% |
| 01/21 | 815 | 815 | 794 | 794 | -2.1% | 4,000 | 22億7361万 | -1.73% |
| 01/20 | 810 | 820 | 810 | 811 | +0.12% | 3,600 | 23億2229万 | +0.5% |
| 01/19 | 814 | 814 | 806 | 810 | -0.61% | 3,500 | 23億1943万 | +0.5% |
| 01/16 | 818 | 821 | 810 | 815 | -0.73% | 3,800 | 23億3375万 | +1.24% |
| 01/15 | 814 | 839 | 814 | 821 | 0% | 6,100 | 23億5093万 | +1.99% |
| 01/14 | 820 | 844 | 801 | 821 | -6.7% | 34,800 | 23億5093万 | +2.24% |
| 01/13 | （IR情報）15:30 2025年11月期決算説明資料(事業計画及び成長可能性に関する資料) |
| 01/13 | （IR情報）15:30 2025年11月期決算短信〔日本基準〕(連結) |
| 01/13 | 911 | 914 | 844 | 880 | -4.76% | 30,300 | 25億1988万 | +9.73% |
| 01/09 | 945 | 985 | 903 | 924 | +2.67% | 42,100 | 26億4587万 | +15.5% |
| 01/08 | 928 | 940 | 896 | 900 | -8.72% | 33,100 | 25億7715万 | +12.92% |
| 01/07 | 1,207 | 1,222 | 971 | 986 | -9.29% | 106,400 | 28億2341万 | +24.34% |
| 01/06 | 1,087 | 1,087 | 1,087 | 1,087 | +16.01% | 20,500 | 31億1262万 | +38.3% |
| 01/05 | 937 | 937 | 937 | 937 | +19.06% | 7,900 | 26億8309万 | +20.9% |
| 2025 |
| 12/30 | 785 | 787 | 762 | 787 | +4.24% | 2,800 | 22億5357万 | +2.08% |
| 12/29 | 715 | 755 | 715 | 755 | +6.34% | 3,200 | 21億6194万 | -2.2% |
| 12/26 | 711 | 712 | 709 | 710 | -0.56% | 2,200 | 20億3308万 | -8.39% |
| 12/25 | 706 | 714 | 706 | 714 | +0.85% | 2,500 | 20億4453万 | -8.34% |
| 12/24 | 706 | 722 | 706 | 708 | +0.43% | 1,900 | 20億2735万 | -9.69% |
| 12/23 | 706 | 716 | 705 | 705 | +0.14% | 4,300 | 20億1876万 | -10.65% |
| 12/22 | 742 | 742 | 702 | 704 | -5.12% | 5,800 | 20億1590万 | -11.34% |
| 12/19 | 749 | 756 | 742 | 742 | -1.07% | 1,000 | 21億2471万 | -7.25% |
| 12/18 | 755 | 762 | 750 | 750 | -0.53% | 800 | 21億4762万 | -6.72% |
| 12/17 | 770 | 770 | 751 | 754 | -1.95% | 1,700 | 21億5907万 | -6.57% |
| 12/16 | 764 | 769 | 757 | 769 | +0.65% | 1,800 | 22億203万 | -5.06% |
| 12/15 | 757 | 772 | 757 | 764 | +0.66% | 700 | 21億8771万 | -6.14% |
| 12/12 | 761 | 761 | 756 | 759 | -0.52% | 1,000 | 21億7339万 | -7.1% |
| 12/11 | 780 | 780 | 763 | 763 | -2.68% | 1,900 | 21億8485万 | -7.06% |
| 12/10 | 789 | 789 | 775 | 784 | -1.01% | 400 | 22億4498万 | -4.85% |
| 12/09 | 793 | 797 | 792 | 792 | -0.88% | 1,000 | 22億6789万 | -4.12% |
| 12/08 | 785 | 813 | 785 | 799 | +1.78% | 700 | 22億8793万 | -3.5% |
| 12/05 | 805 | 805 | 785 | 785 | -1.38% | 1,600 | 22億4784万 | -5.42% |
| 12/04 | 821 | 821 | 794 | 796 | -4.78% | 3,200 | 22億7934万 | -4.44% |
| 12/03 | 828 | 836 | 828 | 836 | +0.97% | 1,200 | 23億9388万 | +0.12% |
| 12/02 | 818 | 828 | 817 | 828 | +1.85% | 500 | 23億7097万 | -0.96% |
| 12/01 | 812 | 827 | 812 | 813 | -0.25% | 600 | 23億2802万 | -2.87% |
| 11/28 | 817 | 827 | 812 | 815 | 0% | 800 | 23億3375万 | -2.74% |
| 11/27 | 815 | 817 | 815 | 815 | -1.81% | 1,800 | 23億3375万 | -2.98% |
| 11/26 | 820 | 830 | 820 | 830 | +1.22% | 1,000 | 23億7670万 | -1.43% |
| 11/25 | 825 | 825 | 820 | 820 | -0.61% | 200 | 23億4807万 | -2.73% |
| 11/21 | 800 | 825 | 800 | 825 | +1.85% | 300 | 23億6238万 | -2.25% |
| 11/20 | 840 | 840 | 810 | 810 | -2.41% | 2,100 | 23億1943万 | -4.37% |
| 11/19 | 861 | 861 | 830 | 830 | -1.89% | 3,100 | 23億7670万 | -2.47% |
| 11/18 | （IR情報）15:30 通期業績予想(連結・個別)の修正に関するお知らせ |
| 11/14 | 837 | 846 | 835 | 846 | +1.81% | 1,000 | 24億2252万 | -0.82% |
| 11/13 | 842 | 846 | 831 | 831 | -1.07% | 4,500 | 23億7956万 | -2.81% |
| 11/12 | 835 | 844 | 835 | 840 | +0.72% | 500 | 24億534万 | -2.1% |
| 11/11 | 840 | 847 | 834 | 834 | -0.71% | 800 | 23億8815万 | -3.14% |
| 11/10 | 843 | 843 | 829 | 840 | +0.48% | 700 | 24億534万 | -2.89% |
| 11/07 | 821 | 836 | 821 | 836 | -1.76% | 600 | 23億9388万 | -3.58% |
| 11/05 | 858 | 858 | 836 | 851 | -0.93% | 600 | 24億3683万 | -2.41% |
| 11/04 | 835 | 873 | 834 | 859 | +2.87% | 2,600 | 24億5974万 | -1.83% |
| 10/31 | 837 | 837 | 835 | 835 | -0.48% | 500 | 23億9102万 | -5.01% |
| 10/30 | 846 | 847 | 839 | 839 | -0.71% | 900 | 24億247万 | -4.88% |
| 10/29 | 847 | 847 | 845 | 845 | -0.24% | 300 | 24億1965万 | -4.52% |
| 10/28 | 859 | 866 | 843 | 847 | -0.47% | 4,000 | 24億2538万 | -5.15% |
| 10/27 | 863 | 863 | 850 | 851 | 0% | 700 | 24億3683万 | -5.65% |
| 10/24 | 852 | 852 | 851 | 851 | 0% | 500 | 24億3683万 | -6.38% |
| 10/23 | 851 | 851 | 851 | 851 | -0.35% | 100 | 24億3683万 | -7.3% |
| 10/22 | 851 | 857 | 849 | 854 | 0% | 700 | 24億4542万 | -7.78% |
| 10/21 | 845 | 888 | 845 | 854 | +1.07% | 900 | 24億4542万 | -8.27% |
| 10/20 | 903 | 903 | 845 | 845 | -1.52% | 1,800 | 24億1965万 | -9.63% |
| 10/17 | 858 | 869 | 853 | 858 | -1.61% | 1,300 | 24億5688万 | -8.72% |
| 10/16 | 864 | 885 | 864 | 872 | +2.35% | 900 | 24億9697万 | -7.23% |
| 10/15 | 845 | 853 | 845 | 852 | -0.12% | 700 | 24億3970万 | -9.27% |
| 10/14 | 869 | 870 | 838 | 853 | -5.12% | 7,300 | 24億4256万 | -9.26% |
| 10/10 | （IR情報）15:30 連結決算への移行に伴う連結業績予想の公表に関するお知らせ |
| 10/10 | （IR情報）15:30 2025年11月期第3四半期決算説明資料 |
| 10/10 | （IR情報）15:30 2025年11月期第3四半期決算短信〔日本基準〕(連結) |
| 10/10 | 912 | 929 | 897 | 899 | +0.22% | 7,100 | 25億7428万 | -4.46% |
| 10/09 | 905 | 906 | 897 | 897 | +0.79% | 500 | 25億6855万 | -4.57% |
| 10/08 | 883 | 890 | 878 | 890 | +0.23% | 1,500 | 25億4851万 | -5.22% |
| 10/07 | 904 | 904 | 883 | 888 | -1.99% | 2,400 | 25億4278万 | -5.43% |
| 10/06 | 910 | 910 | 906 | 906 | -0.44% | 1,400 | 25億9433万 | -3.51% |
| 10/03 | 934 | 934 | 910 | 910 | -2.57% | 2,000 | 26億578万 | -2.99% |
| 10/02 | 911 | 937 | 911 | 934 | +2.64% | 2,700 | 26億7450万 | -0.32% |
| 09/29 | （5%ルール）UH Partners 2（1.92%）光通信（6.87%） |
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。
