| 2026 |
| 03/09 | 1,220 | 1,229 | 1,204 | 1,229 | -0.97% | 13,500 | 43億9133万 | -3.68% |
| 03/06 | 1,224 | 1,253 | 1,220 | 1,241 | +0.16% | 7,500 | 44億3421万 | -3.2% |
| 03/05 | 1,240 | 1,245 | 1,221 | 1,239 | +0.73% | 3,200 | 44億2707万 | -3.8% |
| 03/04 | 1,212 | 1,230 | 1,202 | 1,230 | -0.97% | 22,900 | 43億9491万 | -4.95% |
| 03/03 | 1,246 | 1,250 | 1,226 | 1,242 | -1.35% | 9,300 | 44億3779万 | -4.53% |
| 03/02 | 1,254 | 1,270 | 1,250 | 1,259 | -0.16% | 4,100 | 44億9853万 | -3.67% |
| 02/27 | 1,233 | 1,266 | 1,231 | 1,261 | +0.96% | 6,700 | 45億567万 | -3.89% |
| 02/26 | 1,226 | 1,250 | 1,226 | 1,249 | +1.05% | 46,500 | 44億6280万 | -5.24% |
| 02/25 | （5%ルール）UH5（0.35%）光通信（6.63%）UH Partners 2（1.58%） |
| 02/25 | 1,232 | 1,236 | 1,217 | 1,236 | +0.49% | 22,000 | 44億1635万 | -6.65% |
| 02/24 | 1,232 | 1,232 | 1,223 | 1,230 | 0% | 6,400 | 43億9491万 | -7.52% |
| 02/20 | 1,233 | 1,236 | 1,223 | 1,230 | -0.24% | 4,500 | 43億9491万 | -8% |
| 02/19 | 1,220 | 1,240 | 1,214 | 1,233 | +0.08% | 17,300 | 44億563万 | -8.33% |
| 02/18 | 1,248 | 1,248 | 1,220 | 1,232 | -1.44% | 15,100 | 44億205万 | -8.81% |
| 02/17 | 1,240 | 1,255 | 1,231 | 1,250 | +0.81% | 18,800 | 44億6637万 | -7.95% |
| 02/16 | 1,240 | 1,249 | 1,224 | 1,240 | -0.8% | 24,900 | 44億3064万 | -9.09% |
| 02/13 | 1,250 | 1,255 | 1,244 | 1,250 | -0.24% | 30,500 | 44億6637万 | -8.83% |
| 02/12 | 1,250 | 1,429 | 1,235 | 1,253 | -8.87% | 200,200 | 44億7709万 | -9.01% |
| 02/10 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）15:30 2026年9月期第1四半期決算説明資料 |
| 02/10 | 1,331 | 1,379 | 1,331 | 1,375 | +3.31% | 16,000 | 49億1301万 | -0.51% |
| 02/09 | 1,331 | 1,344 | 1,330 | 1,331 | -0.3% | 3,100 | 47億5579万 | -3.76% |
| 02/06 | 1,313 | 1,339 | 1,312 | 1,335 | +0.53% | 7,400 | 47億7008万 | -3.54% |
| 02/05 | 1,321 | 1,348 | 1,320 | 1,328 | -0.23% | 9,200 | 47億4507万 | -4.12% |
| 02/04 | 1,350 | 1,359 | 1,325 | 1,331 | -2.7% | 11,600 | 47億5579万 | -3.9% |
| 02/03 | 1,370 | 1,389 | 1,364 | 1,368 | +0.37% | 7,800 | 48億8800万 | -1.23% |
| 02/02 | 1,375 | 1,375 | 1,362 | 1,363 | -0.87% | 2,400 | 48億7013万 | -1.37% |
| 01/30 | 1,371 | 1,378 | 1,362 | 1,375 | +0.07% | 5,400 | 49億1301万 | -0.29% |
| 01/29 | 1,377 | 1,378 | 1,361 | 1,374 | -0.43% | 3,700 | 49億943万 | -0.15% |
| 01/28 | 1,389 | 1,389 | 1,380 | 1,380 | -0.86% | 2,400 | 49億3087万 | +0.51% |
| 01/27 | 1,392 | 1,397 | 1,392 | 1,392 | -0.5% | 2,100 | 49億7375万 | +1.68% |
| 01/26 | 1,404 | 1,404 | 1,381 | 1,399 | -0.21% | 4,900 | 49億9876万 | +2.49% |
| 01/23 | 1,396 | 1,402 | 1,381 | 1,402 | +0.5% | 5,800 | 50億948万 | +3.09% |
| 01/22 | 1,398 | 1,400 | 1,395 | 1,395 | -0.36% | 1,500 | 49億8447万 | +3.03% |
| 01/21 | 1,398 | 1,400 | 1,391 | 1,400 | 0% | 3,200 | 50億234万 | +3.7% |
| 01/20 | 1,404 | 1,404 | 1,400 | 1,400 | +0.36% | 2,600 | 50億234万 | +4.09% |
| 01/19 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払い込み完了に関するお知らせ |
| 01/19 | 1,410 | 1,410 | 1,390 | 1,395 | -0.78% | 6,000 | 49億8447万 | +4.03% |
| 01/16 | 1,400 | 1,406 | 1,395 | 1,406 | 0% | 3,700 | 50億2377万 | +5.16% |
| 01/15 | 1,397 | 1,407 | 1,397 | 1,406 | -0.07% | 1,700 | 50億2377万 | +5.56% |
| 01/14 | 1,407 | 1,407 | 1,385 | 1,407 | +0.29% | 4,600 | 50億2735万 | +5.95% |
| 01/13 | 1,399 | 1,404 | 1,380 | 1,403 | +0.21% | 10,300 | 50億1305万 | +5.97% |
| 01/09 | 1,398 | 1,409 | 1,398 | 1,400 | 0% | 4,500 | 50億234万 | +6.06% |
| 01/08 | 1,410 | 1,410 | 1,393 | 1,400 | -0.14% | 6,300 | 50億234万 | +6.38% |
| 01/07 | 1,390 | 1,430 | 1,378 | 1,402 | +0.86% | 12,400 | 50億948万 | +6.78% |
| 01/06 | 1,387 | 1,399 | 1,386 | 1,390 | 0% | 2,100 | 49億6660万 | +6.11% |
| 01/05 | 1,375 | 1,392 | 1,373 | 1,390 | +2.28% | 10,000 | 49億6660万 | +6.35% |
| 2025 |
| 12/30 | 1,350 | 1,364 | 1,349 | 1,359 | -0.22% | 2,900 | 48億5584万 | +4.3% |
| 12/29 | 1,346 | 1,369 | 1,342 | 1,362 | +1.95% | 5,500 | 48億6656万 | +4.85% |
| 12/26 | 1,320 | 1,350 | 1,320 | 1,336 | +1.37% | 8,000 | 47億7366万 | +3.17% |
| 12/25 | 1,308 | 1,333 | 1,305 | 1,318 | +1.31% | 12,400 | 47億934万 | +2.01% |
| 12/24 | 1,299 | 1,301 | 1,281 | 1,301 | +0.85% | 9,600 | 46億4860万 | +0.93% |
| 12/23 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 12/23 | 1,297 | 1,303 | 1,287 | 1,290 | -0.85% | 5,300 | 46億929万 | +0.23% |
| 12/22 | 1,316 | 1,316 | 1,286 | 1,301 | +1.17% | 9,000 | 46億4860万 | +1.17% |
| 12/19 | 1,280 | 1,287 | 1,280 | 1,286 | 0% | 4,800 | 45億9500万 | +0.31% |
| 12/18 | 1,270 | 1,286 | 1,270 | 1,286 | +0.23% | 8,300 | 45億9500万 | +0.63% |
| 12/17 | 1,275 | 1,283 | 1,270 | 1,283 | +0.71% | 7,300 | 45億8428万 | +0.79% |
| 12/16 | 1,268 | 1,279 | 1,265 | 1,274 | +0.31% | 4,400 | 45億5212万 | +0.39% |
| 12/15 | 1,274 | 1,278 | 1,270 | 1,270 | -0.63% | 8,700 | 45億3783万 | +0.47% |
| 12/12 | 1,281 | 1,284 | 1,275 | 1,278 | -0.62% | 5,500 | 45億6642万 | +1.51% |
| 12/11 | 1,285 | 1,286 | 1,265 | 1,286 | -0.23% | 12,600 | 45億9500万 | +2.55% |
| 12/10 | 1,295 | 1,295 | 1,272 | 1,289 | -0.46% | 5,600 | 46億572万 | +3.2% |
| 12/09 | 1,300 | 1,305 | 1,295 | 1,295 | -0.38% | 5,200 | 46億2716万 | +4.1% |
| 12/08 | 1,303 | 1,305 | 1,295 | 1,300 | +0.23% | 5,800 | 46億4503万 | +5.01% |
| 12/05 | 1,301 | 1,301 | 1,290 | 1,297 | -0.31% | 2,100 | 46億3431万 | +5.28% |
| 12/04 | 1,291 | 1,303 | 1,291 | 1,301 | +0.08% | 2,000 | 46億4860万 | +6.12% |
| 12/03 | 1,307 | 1,307 | 1,294 | 1,300 | -0.54% | 1,700 | 46億4503万 | +6.47% |
| 12/02 | 1,300 | 1,307 | 1,299 | 1,307 | -1.13% | 1,900 | 46億7004万 | +7.48% |
| 12/01 | 1,328 | 1,328 | 1,304 | 1,322 | -0.08% | 5,200 | 47億2363万 | +9.26% |
| 11/28 | 1,326 | 1,327 | 1,311 | 1,323 | -0.3% | 3,500 | 47億2721万 | +9.98% |
| 11/27 | 1,279 | 1,329 | 1,279 | 1,327 | +4.16% | 12,700 | 47億4150万 | +10.86% |
| 11/26 | 1,270 | 1,274 | 1,254 | 1,274 | +0.31% | 3,400 | 45億5212万 | +7.06% |
| 11/25 | 1,265 | 1,280 | 1,265 | 1,270 | +1.2% | 15,500 | 45億3783万 | +7.08% |
| 11/21 | （IR情報）15:30 個人投資家向けIRセミナー「湘南投資勉強会」登壇のお知らせ |
| 11/21 | 1,254 | 1,255 | 1,242 | 1,255 | -0.4% | 8,100 | 44億8424万 | +6.27% |
| 11/20 | 1,260 | 1,268 | 1,258 | 1,260 | +0.48% | 4,400 | 45億210万 | +7.05% |
| 11/19 | 1,231 | 1,271 | 1,230 | 1,254 | +0.97% | 27,100 | 44億8066万 | +6.91% |
| 11/18 | （IR情報）15:30 当社株式等の大規模買付行為等に関する対応方針(買収への対応方針)の継続に関するお知らせ |
| 11/18 | 1,249 | 1,258 | 1,242 | 1,242 | -2.59% | 10,800 | 44億3779万 | +6.34% |
| 11/17 | 1,288 | 1,288 | 1,225 | 1,275 | +6.43% | 44,800 | 45億5570万 | +9.44% |
| 11/14 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:30 2025年9月期通期決算中長期経営方針説明資料(事業計画及び成長可能性に関する事項) |
| 11/14 | 1,166 | 1,198 | 1,166 | 1,198 | +1.78% | 13,300 | 42億8057万 | +3.19% |
| 11/13 | 1,170 | 1,179 | 1,170 | 1,177 | +0.6% | 3,700 | 42億553万 | +1.38% |
| 11/12 | 1,157 | 1,180 | 1,155 | 1,170 | +0.09% | 6,900 | 41億8052万 | +0.78% |
| 11/11 | （5%ルール）光通信（6.63%）UH5（0.35%）UH Partners 2（0.51%） |
| 11/11 | 1,146 | 1,169 | 1,146 | 1,169 | +1.12% | 4,800 | 41億7695万 | +0.69% |
| 11/10 | 1,145 | 1,165 | 1,144 | 1,156 | +0.43% | 3,600 | 41億3050万 | -0.52% |
| 11/07 | 1,144 | 1,156 | 1,144 | 1,151 | -0.26% | 2,100 | 41億1263万 | -0.95% |
| 11/06 | 1,150 | 1,154 | 1,146 | 1,154 | -0.26% | 3,200 | 41億2335万 | -0.86% |
| 11/05 | 1,160 | 1,160 | 1,150 | 1,157 | -0.52% | 3,300 | 41億3407万 | -0.77% |
| 11/04 | 1,168 | 1,168 | 1,149 | 1,163 | +1.48% | 20,600 | 41億5551万 | -0.34% |
| 10/31 | 1,146 | 1,148 | 1,140 | 1,146 | -0.26% | 3,500 | 40億9477万 | -2.05% |
| 10/30 | 1,152 | 1,153 | 1,144 | 1,149 | -0.26% | 3,600 | 41億549万 | -1.88% |
| 10/29 | 1,167 | 1,170 | 1,147 | 1,152 | -1.29% | 5,900 | 41億1621万 | -1.79% |
| 10/28 | 1,160 | 1,170 | 1,160 | 1,167 | -0.34% | 600 | 41億6980万 | -0.68% |
| 10/27 | 1,172 | 1,172 | 1,165 | 1,171 | +0.43% | 6,500 | 41億8410万 | -0.43% |
| 10/24 | 1,167 | 1,167 | 1,159 | 1,166 | +0.43% | 2,000 | 41億6623万 | -0.85% |
| 10/23 | 1,162 | 1,167 | 1,160 | 1,161 | 0% | 2,900 | 41億4836万 | -1.28% |
| 10/23 | （IR情報）8:00 株式会社アセットコンサルティングフォース、AWS Select Tierサービスパートナー認定 |
| 10/22 | 1,169 | 1,172 | 1,159 | 1,161 | -0.26% | 2,300 | 41億4836万 | -1.44% |
| 10/21 | 1,163 | 1,165 | 1,159 | 1,164 | +0.43% | 1,800 | 41億5908万 | -1.27% |
| 10/20 | 1,160 | 1,160 | 1,151 | 1,159 | +1.05% | 900 | 41億4122万 | -1.86% |
| 10/17 | 1,147 | 1,155 | 1,139 | 1,147 | -0.69% | 13,400 | 40億9834万 | -3.04% |
| 10/16 | 1,152 | 1,160 | 1,149 | 1,155 | +0.26% | 3,700 | 41億2693万 | -2.53% |
| 10/15 | 1,139 | 1,168 | 1,139 | 1,152 | +0.79% | 12,100 | 41億1621万 | -2.95% |
| 10/14 | 1,166 | 1,166 | 1,140 | 1,143 | -1.97% | 13,800 | 40億8405万 | -3.87% |
| 10/10 | 1,170 | 1,180 | 1,151 | 1,166 | -1.19% | 16,600 | 41億6623万 | -2.1% |
| 10/09 | 1,183 | 1,192 | 1,180 | 1,180 | +0.17% | 2,100 | 42億1625万 | -1.01% |
| 10/08 | 1,179 | 1,186 | 1,175 | 1,178 | +0.08% | 7,800 | 42億911万 | -1.17% |
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。
