| 2026 |
| 07/13 | 1,197 | 1,203 | 1,184 | 1,200 | +0.42% | 12,000 | 42億8772万 | +2.83% |
| 07/10 | 1,189 | 1,195 | 1,183 | 1,195 | +0.42% | 1,300 | 42億6985万 | +2.4% |
| 07/09 | 1,177 | 1,190 | 1,161 | 1,190 | +1.88% | 7,600 | 42億5198万 | +2.06% |
| 07/08 | 1,170 | 1,170 | 1,160 | 1,168 | -0.34% | 2,600 | 41億7338万 | +0.34% |
| 07/07 | 1,164 | 1,173 | 1,157 | 1,172 | +0.95% | 7,400 | 41億8767万 | +0.69% |
| 07/06 | 1,185 | 1,185 | 1,156 | 1,161 | -0.68% | 17,400 | 41億4836万 | -0.26% |
| 07/03 | 1,168 | 1,178 | 1,158 | 1,169 | +0.78% | 13,200 | 41億7695万 | +0.43% |
| 07/02 | 1,164 | 1,172 | 1,159 | 1,160 | +0.09% | 5,200 | 41億4479万 | -0.26% |
| 07/01 | （IR情報）15:30 介護・医療分野事業を営む株式会社ライフシールドの株式取得(子会社化)の完了に関するお知らせ |
| 07/01 | 1,173 | 1,174 | 1,157 | 1,159 | -0.09% | 3,900 | 41億4122万 | -0.26% |
| 06/30 | 1,167 | 1,167 | 1,151 | 1,160 | -2.03% | 4,200 | 41億4479万 | -0.09% |
| 06/29 | 1,168 | 1,184 | 1,154 | 1,184 | +1.98% | 3,800 | 42億3055万 | +1.98% |
| 06/26 | （IR情報）15:30 介護・医療分野事業を営む株式会社ライフシールドの株式取得(子会社化)に関するお知らせ |
| 06/26 | 1,158 | 1,165 | 1,155 | 1,161 | -0.68% | 2,300 | 41億4836万 | +0.09% |
| 06/25 | 1,188 | 1,188 | 1,159 | 1,169 | -0.6% | 11,400 | 41億7695万 | +0.78% |
| 06/24 | 1,158 | 1,185 | 1,158 | 1,176 | +1.38% | 4,200 | 42億196万 | +1.55% |
| 06/23 | 1,189 | 1,189 | 1,160 | 1,160 | -0.85% | 6,000 | 41億4479万 | +0.26% |
| 06/22 | 1,169 | 1,198 | 1,165 | 1,170 | -0.85% | 20,300 | 41億8052万 | +1.21% |
| 06/19 | 1,185 | 1,190 | 1,170 | 1,180 | +0.25% | 1,700 | 42億1625万 | +2.16% |
| 06/18 | 1,151 | 1,180 | 1,151 | 1,177 | +1.9% | 11,300 | 42億553万 | +1.99% |
| 06/17 | 1,154 | 1,160 | 1,154 | 1,155 | +0.52% | 1,000 | 41億2693万 | +0.17% |
| 06/16 | 1,167 | 1,167 | 1,148 | 1,149 | +0.17% | 6,300 | 41億549万 | -0.43% |
| 06/15 | （IR情報）15:30 連結子会社からの配当金受領に関するお知らせ |
| 06/15 | 1,175 | 1,175 | 1,147 | 1,147 | -1.88% | 4,500 | 40億9834万 | -0.86% |
| 06/12 | （5%ルール）UH6（0.35%）UH Partners 2（4.79%）光通信（6.63%） |
| 06/12 | 1,170 | 1,170 | 1,154 | 1,169 | +1.21% | 1,300 | 41億7695万 | +0.86% |
| 06/11 | 1,155 | 1,155 | 1,147 | 1,155 | +0.43% | 2,200 | 41億2693万 | -0.43% |
| 06/10 | 1,157 | 1,159 | 1,150 | 1,150 | +0.09% | 1,000 | 41億906万 | -1.03% |
| 06/09 | 1,169 | 1,171 | 1,144 | 1,149 | -3.12% | 3,300 | 41億549万 | -1.37% |
| 06/08 | 1,176 | 1,186 | 1,176 | 1,186 | +1.37% | 500 | 42億3769万 | +1.63% |
| 06/05 | 1,183 | 1,185 | 1,158 | 1,170 | +1.47% | 37,900 | 41億8052万 | +0.17% |
| 06/04 | （IR情報）15:30 当社子会社におけるBaaS（Backend as a Service）製品「海根（あまね）」の著作権登録に関するお知らせ |
| 06/04 | 1,137 | 1,164 | 1,137 | 1,153 | -0.17% | 3,300 | 41億1978万 | -1.37% |
| 06/03 | 1,160 | 1,178 | 1,143 | 1,155 | -1.62% | 8,700 | 41億2693万 | -1.37% |
| 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）UH5（0%）UH Partners 2（3.63%）UH6（0.35%）光通信（6.63%） |
| 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%）UH Partners 2（2.62%）UH5（0.35%） |
| 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% |
| 02/10 | （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) |
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。
