| 2026 |
| 06/02 | 1,148 | 1,174 | 1,148 | 1,174 | +1.21% | 7,200 | 41億9481万 | +0.09% |
| 06/01 | 1,160 | 1,169 | 1,145 | 1,160 | +1.58% | 4,300 | 41億4479万 | -1.28% |
| 05/29 | 1,139 | 1,190 | 1,136 | 1,142 | 0% | 25,500 | 40億8048万 | -2.97% |
| 05/28 | 1,170 | 1,179 | 1,141 | 1,142 | +0.18% | 18,200 | 40億8048万 | -3.14% |
| 05/27 | 1,148 | 1,160 | 1,130 | 1,140 | -1.64% | 1,200 | 40億7333万 | -3.55% |
| 05/26 | 1,159 | 1,159 | 1,154 | 1,159 | +0.26% | 7,200 | 41億4122万 | -2.11% |
| 05/25 | 1,159 | 1,159 | 1,120 | 1,156 | +0.7% | 14,000 | 41億3050万 | -2.53% |
| 05/22 | 1,124 | 1,148 | 1,124 | 1,148 | +1.5% | 3,100 | 41億191万 | -3.37% |
| 05/21 | 1,141 | 1,141 | 1,126 | 1,131 | -0.79% | 4,700 | 40億4117万 | -5.04% |
| 05/20 | 1,147 | 1,147 | 1,131 | 1,140 | -0.61% | 6,900 | 40億7333万 | -4.6% |
| 05/19 | 1,141 | 1,150 | 1,122 | 1,147 | -0.26% | 2,500 | 40億9834万 | -4.18% |
| 05/18 | 1,150 | 1,154 | 1,120 | 1,150 | 0% | 4,600 | 41億906万 | -4.17% |
| 05/15 | 1,137 | 1,150 | 1,137 | 1,150 | +1.14% | 13,600 | 41億906万 | -4.33% |
| 05/14 | （5%ルール）UH6（0.35%）光通信（6.63%）UH5（0%）UH Partners 2（3.63%） |
| 05/14 | 1,183 | 1,183 | 1,124 | 1,137 | -5.33% | 27,800 | 40億6261万 | -5.56% |
| 05/13 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年9月期第2四半期決算説明資料 |
| 05/13 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/13 | 1,208 | 1,214 | 1,198 | 1,201 | -0.33% | 3,900 | 42億9129万 | -0.5% |
| 05/12 | 1,208 | 1,212 | 1,191 | 1,205 | -0.33% | 2,400 | 43億558万 | -0.17% |
| 05/11 | 1,195 | 1,218 | 1,195 | 1,209 | +0.58% | 4,800 | 43億1987万 | +0.17% |
| 05/08 | 1,192 | 1,219 | 1,191 | 1,202 | +0.17% | 9,700 | 42億9486万 | -0.41% |
| 05/07 | 1,206 | 1,208 | 1,190 | 1,200 | -0.74% | 7,300 | 42億8772万 | -0.66% |
| 05/01 | 1,207 | 1,209 | 1,198 | 1,209 | +0.17% | 1,100 | 43億1987万 | 0% |
| 04/30 | 1,200 | 1,210 | 1,200 | 1,207 | +0.08% | 9,500 | 43億1273万 | -0.25% |
| 04/28 | 1,203 | 1,210 | 1,200 | 1,206 | +0.25% | 1,300 | 43億915万 | -0.41% |
| 04/27 | 1,217 | 1,217 | 1,200 | 1,203 | -0.58% | 5,200 | 42億9843万 | -0.74% |
| 04/24 | 1,210 | 1,210 | 1,203 | 1,210 | +0.17% | 1,400 | 43億2345万 | -0.17% |
| 04/23 | 1,210 | 1,210 | 1,205 | 1,208 | +0.08% | 600 | 43億1630万 | -0.41% |
| 04/22 | 1,204 | 1,212 | 1,197 | 1,207 | +0.25% | 2,000 | 43億1273万 | -0.66% |
| 04/21 | 1,203 | 1,215 | 1,203 | 1,204 | +0.08% | 2,400 | 43億201万 | -1.07% |
| 04/20 | 1,209 | 1,210 | 1,200 | 1,203 | -0.33% | 4,300 | 42億9843万 | -1.23% |
| 04/17 | 1,206 | 1,210 | 1,205 | 1,207 | +0.17% | 2,900 | 43億1273万 | -1.07% |
| 04/16 | 1,202 | 1,210 | 1,202 | 1,205 | -0.08% | 700 | 43億558万 | -1.23% |
| 04/15 | 1,210 | 1,211 | 1,200 | 1,206 | -0.33% | 4,200 | 43億915万 | -1.23% |
| 04/14 | 1,200 | 1,218 | 1,200 | 1,210 | -0.41% | 1,700 | 43億2345万 | -0.98% |
| 04/13 | 1,229 | 1,229 | 1,208 | 1,215 | -0.82% | 4,800 | 43億4131万 | -0.65% |
| 04/10 | 1,210 | 1,230 | 1,208 | 1,225 | +1.83% | 3,700 | 43億7704万 | +0.08% |
| 04/09 | 1,204 | 1,206 | 1,203 | 1,203 | -1.15% | 2,800 | 42億9843万 | -1.72% |
| 04/08 | 1,200 | 1,217 | 1,200 | 1,217 | +1.42% | 500 | 43億4846万 | -0.65% |
| 04/07 | 1,207 | 1,207 | 1,200 | 1,200 | -0.58% | 4,300 | 42億8772万 | -2.12% |
| 04/06 | 1,205 | 1,207 | 1,203 | 1,207 | +0.84% | 500 | 43億1273万 | -1.79% |
| 04/03 | 1,199 | 1,209 | 1,197 | 1,197 | -0.25% | 5,300 | 42億7700万 | -2.76% |
| 04/02 | 1,218 | 1,218 | 1,200 | 1,200 | -1.07% | 6,800 | 42億8772万 | -2.68% |
| 04/01 | （IR情報）15:30 当社子会社代表取締役人事に関するお知らせ |
| 04/01 | 1,217 | 1,217 | 1,213 | 1,213 | +0.25% | 400 | 43億3417万 | -1.7% |
| 03/31 | 1,215 | 1,229 | 1,202 | 1,210 | -1.87% | 6,400 | 43億2345万 | -2.02% |
| 03/30 | 1,231 | 1,233 | 1,200 | 1,233 | +0.16% | 28,600 | 44億563万 | -0.24% |
| 03/27 | 1,250 | 1,250 | 1,231 | 1,231 | +0.33% | 25,900 | 43億9848万 | -0.4% |
| 03/26 | 1,231 | 1,239 | 1,227 | 1,227 | -0.81% | 1,800 | 43億8419万 | -0.73% |
| 03/25 | 1,228 | 1,250 | 1,227 | 1,237 | +1.81% | 13,000 | 44億1992万 | 0% |
| 03/24 | 1,220 | 1,224 | 1,210 | 1,215 | +0.16% | 3,900 | 43億4131万 | -1.78% |
| 03/23 | 1,219 | 1,238 | 1,200 | 1,213 | -2.41% | 20,300 | 43億3417万 | -2.02% |
| 03/19 | （5%ルール）光通信（6.63%）UH5（0.35%）UH Partners 2（2.62%） |
| 03/19 | 1,244 | 1,250 | 1,240 | 1,243 | -0.48% | 2,700 | 44億4136万 | +0.24% |
| 03/18 | 1,239 | 1,249 | 1,238 | 1,249 | -0.08% | 2,600 | 44億6280万 | +0.32% |
| 03/17 | （IR情報）15:30 当社子会社代表取締役人事に関するお知らせ |
| 03/17 | 1,234 | 1,250 | 1,234 | 1,250 | +0.89% | 3,100 | 44億6637万 | +0.08% |
| 03/16 | 1,224 | 1,240 | 1,220 | 1,239 | +0.08% | 2,200 | 44億2707万 | -1.04% |
| 03/13 | 1,220 | 1,240 | 1,219 | 1,238 | +1.31% | 4,200 | 44億2349万 | -1.43% |
| 03/12 | 1,220 | 1,248 | 1,220 | 1,222 | -1.05% | 9,300 | 43億6632万 | -2.94% |
| 03/11 | 1,228 | 1,240 | 1,215 | 1,235 | +1.15% | 7,500 | 44億1277万 | -2.37% |
| 03/10 | 1,226 | 1,226 | 1,220 | 1,221 | -0.65% | 3,100 | 43億6275万 | -3.86% |
| 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）光通信（6.63%）UH Partners 2（1.58%）UH5（0.35%） |
| 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1四半期決算説明資料 |
| 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 | 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% |
| 12/23 | （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 |
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。
