日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/26	1,696	1,696	1,692	1,693	-0.18%	1,500	-	-1.23%
10/23	1,716	1,716	1,690	1,696	-0.76%	3,000	-	-1.05%
10/22	1,711	1,715	1,701	1,709	+0.35%	2,200	-	-0.29%
10/21	1,699	1,705	1,699	1,703	+0.18%	1,100	-	-0.58%
10/20	（IR情報）16:00 業績連動型譲渡制限付株式報酬及び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
10/20	1,720	1,720	1,700	1,700	-0.87%	2,600	-	-0.82%
10/19	1,710	1,723	1,700	1,715	+0.29%	2,900	-	+0.06%
10/16	1,697	1,710	1,697	1,710	+0.88%	600	-	-0.18%
10/15	（5%ルール）UH Partners 2（3.5%）光通信（6.89%）
10/15	1,708	1,708	1,694	1,695	-0.76%	3,200	-	-1.05%
10/14	1,717	1,717	1,702	1,708	+0.29%	600	-	-0.35%
10/13	1,707	1,707	1,703	1,703	-0.23%	1,800	-	-0.7%
10/09	1,706	1,710	1,705	1,707	-0.18%	1,200	-	-0.52%
10/08	1,725	1,725	1,710	1,710	-0.87%	2,100	-	-0.35%
10/07	1,735	1,735	1,713	1,725	-0.29%	1,200	-	+0.47%
10/06	1,724	1,730	1,713	1,730	+0.41%	400	-	+0.7%
10/05	1,714	1,723	1,713	1,723	+0.53%	400	-	+0.35%
10/02	（IR情報）16:00 主要株主である筆頭株主の異動に関するお知らせ
10/02	1,723	1,723	1,714	1,714	-0.41%	1,300	-	-0.12%
10/01	1,720	1,721	1,717	1,721	-0.81%	2,400	-	+0.35%
09/30	1,748	1,748	1,735	1,735	-0.74%	2,700	-	+1.28%
09/29	1,752	1,752	1,738	1,748	-0.06%	3,900	-	+2.16%
09/28	1,730	1,750	1,730	1,749	+0.98%	19,500	-	+2.34%
09/25	1,733	1,733	1,728	1,732	+0.7%	3,200	-	+1.52%
09/24	1,711	1,720	1,711	1,720	+0.76%	2,500	-	+0.88%
09/18	1,708	1,708	1,700	1,707	+0.41%	4,300	-	+0.23%
09/17	1,692	1,714	1,692	1,700	+0.59%	4,700	-	-0.12%
09/16	1,703	1,703	1,690	1,690	-0.18%	82,200	-	-0.65%
09/15	1,700	1,700	1,693	1,693	0%	1,300	-	-0.47%
09/14	1,692	1,694	1,690	1,693	-0.41%	1,700	-	-0.47%
09/11	1,702	1,713	1,685	1,700	-0.58%	2,800	-	-0.18%
09/10	1,703	1,710	1,700	1,710	+0.23%	1,300	-	+0.29%
09/09	1,709	1,709	1,706	1,706	0%	12,700	-	0%
09/08	1,709	1,709	1,702	1,706	+0.29%	11,000	-	-0.06%
09/07	1,720	1,720	1,701	1,701	-1.16%	11,200	-	-0.47%
09/04	1,710	1,721	1,709	1,721	-0.29%	2,400	-	+0.58%
09/03	（IR情報）16:00 2026年６月期決算説明動画配信に関するお知らせ
09/03	1,727	1,727	1,726	1,726	-0.06%	700	-	+0.82%
09/02	1,728	1,733	1,726	1,727	+0.29%	1,100	-	+0.82%
09/01	1,736	1,740	1,722	1,722	-0.58%	3,700	-	+0.47%
08/31	1,748	1,748	1,732	1,732	-0.46%	2,100	-	+0.99%
08/28	1,725	1,744	1,725	1,740	+1.34%	6,800	-	+1.4%
08/27	1,689	1,717	1,689	1,717	+1.66%	5,500	-	+0.06%
08/26	（IR情報）17:33 「中期経営計画2029」策定に関するお知らせ
08/26	1,682	1,689	1,680	1,689	+0.42%	4,400	-	-1.63%
08/25	1,685	1,685	1,681	1,682	-0.12%	2,600	-	-2.1%
08/24	1,680	1,684	1,680	1,684	0%	3,200	-	-2.09%
08/21	1,683	1,690	1,683	1,684	-0.24%	2,200	-	-2.21%
08/20	1,695	1,695	1,683	1,688	-0.06%	5,000	-	-2.14%
08/19	1,686	1,689	1,681	1,689	+0.18%	2,200	-	-2.2%
08/18	1,682	1,690	1,682	1,686	+0.3%	11,000	-	-2.54%
08/17	1,686	1,686	1,681	1,681	-0.24%	12,300	-	-2.94%
08/14	1,684	1,688	1,684	1,685	+0.06%	3,300	-	-2.94%
08/13	1,686	1,686	1,678	1,684	-0.12%	2,900	-	-3.16%
08/12	1,688	1,688	1,679	1,686	-0.12%	4,400	-	-3.27%
08/10	1,646	1,707	1,646	1,688	-2.76%	54,700	-	-3.32%
08/07	（IR情報）16:00 当社取締役会の実効性に関する評価結果の概要について
08/07	（IR情報）16:00 子会社役員の異動に関するお知らせ
08/07	（IR情報）16:00 代表取締役の異動及び取締役候補者の選任に関するお知らせ
08/07	（IR情報）16:00 2026年6月期通期連結業績予想と実績値との差異に関するお知らせ
08/07	（IR情報）16:00 2026年6月期決算補足資料
08/07	（IR情報）16:00 2026年6月期決算短信〔日本基準〕(連結)
08/07	（IR情報）16:00 剰余金の配当に関するお知らせ
08/07	1,745	1,745	1,736	1,736	-0.52%	2,500	-	-0.8%
08/06	1,744	1,748	1,741	1,745	+0.52%	900	-	-0.34%
08/05	1,749	1,749	1,736	1,736	+0.29%	1,500	-	-0.97%
08/04	1,754	1,754	1,731	1,731	-1.31%	4,200	-	-1.37%
08/03	1,755	1,755	1,741	1,754	-0.06%	700	-	-0.17%
07/31	1,747	1,755	1,741	1,755	+0.46%	900	-	-0.23%
07/30	1,750	1,750	1,737	1,747	-0.17%	1,700	-	-0.85%
07/29	1,752	1,752	1,739	1,750	-0.11%	2,100	-	-0.91%
07/28	1,755	1,755	1,742	1,752	+0.06%	7,000	-	-0.96%
07/27	1,748	1,755	1,748	1,751	+0.17%	2,600	-	-1.19%
07/24	1,757	1,759	1,746	1,748	+0.17%	1,700	-	-1.58%
07/23	1,743	1,745	1,742	1,745	+0.35%	1,800	-	-1.91%
07/22	1,740	1,744	1,739	1,739	+0.17%	4,100	-	-2.41%
07/21	1,736	1,738	1,728	1,736	+0.4%	5,800	-	-2.8%
07/17	1,736	1,736	1,725	1,729	-0.4%	5,600	-	-3.41%
07/16	1,738	1,743	1,730	1,736	-0.12%	3,400	-	-3.23%
07/15	1,747	1,747	1,736	1,738	-0.46%	3,900	-	-3.28%
07/14	1,757	1,757	1,734	1,746	-0.63%	3,400	-	-3.05%
07/13	1,765	1,765	1,741	1,757	+0.29%	2,400	-	-2.61%
07/10	1,767	1,767	1,725	1,752	-0.85%	7,300	-	-3.04%
07/09	1,763	1,774	1,763	1,767	-0.39%	800	-	-2.43%
07/08	1,761	1,774	1,761	1,774	+0.51%	1,900	-	-2.21%
07/07	1,784	1,796	1,760	1,765	-1.07%	4,500	-	-2.86%
07/06	1,773	1,784	1,773	1,784	+0.68%	3,800	-	-1.98%
07/03	1,767	1,780	1,766	1,772	-0.06%	1,300	-	-2.8%
07/02	1,797	1,797	1,764	1,773	-0.51%	3,100	-	-2.96%
07/01	1,780	1,785	1,760	1,782	-0.28%	8,800	-	-2.62%
06/30	（IR情報）16:00 執行役員の異動に関するお知らせ
06/30	1,800	1,800	1,785	1,787	+0.11%	7,200	-	-2.56%
06/29	（IR情報）16:00 連結子会社における前代表取締役の不適切な行為および従業員のコンプライアンス違反に関する調査結果ならびに再発防止策等に関するお知らせ
06/29	1,751	1,800	1,726	1,785	-1.65%	12,000	-	-2.83%
06/26	1,823	1,831	1,813	1,815	-0.87%	10,300	-	-1.36%
06/25	1,837	1,837	1,831	1,831	-0.22%	3,900	-	-0.6%
06/24	1,825	1,836	1,825	1,835	+0.27%	2,900	-	-0.43%
06/23	1,833	1,833	1,829	1,830	-0.16%	3,200	-	-0.81%
06/22	1,827	1,833	1,827	1,833	+0.16%	3,300	-	-0.76%
06/19	1,836	1,837	1,830	1,830	-0.38%	3,800	-	-0.97%
06/18	1,829	1,837	1,829	1,837	+0.44%	6,500	-	-0.65%
06/17	1,825	1,830	1,825	1,829	-0.05%	2,000	-	-1.19%
06/16	1,825	1,830	1,823	1,830	+0.27%	6,600	-	-1.19%
06/15	1,827	1,828	1,821	1,825	-0.11%	4,500	-	-1.56%
06/12	1,827	1,829	1,825	1,827	0%	1,400	-	-1.56%
06/11	1,824	1,827	1,824	1,827	-0.11%	500	-	-1.67%
06/10	1,826	1,830	1,820	1,829	+0.11%	3,000	-	-1.72%
06/09	1,828	1,828	1,821	1,827	-0.16%	2,500	-	-1.93%
06/08	1,835	1,836	1,825	1,830	-0.6%	3,200	-	-1.93%
06/05	1,842	1,843	1,835	1,841	-0.16%	6,000	-	-1.45%
06/04	1,854	1,854	1,844	1,844	-0.54%	2,200	-	-1.39%
06/03	1,848	1,855	1,847	1,854	+0.32%	2,300	-	-0.96%
06/02	1,861	1,861	1,848	1,848	-0.54%	4,000	-	-1.33%
06/01	1,865	1,865	1,855	1,858	-0.32%	3,100	-	-0.91%

DN HD（7377）のイベントチャート

2026/06/01～2026/10/26

イベント情報＆株価推移

開示資料

決算

株式

チャート