| 2025 |
| 06/13 | （IR情報）15:30 当社株式の上場廃止のお知らせ |
| 06/13 | 3,340 | 3,345 | 3,340 | 3,345 | 0% | 21,300 | 85億299万 | +0.15% |
| 06/12 | 3,340 | 3,345 | 3,340 | 3,345 | +0.15% | 2,400 | 85億299万 | +0.15% |
| 06/11 | 3,340 | 3,340 | 3,340 | 3,340 | 0% | 14,300 | 84億9028万 | +0.03% |
| 06/10 | 3,340 | 3,345 | 3,340 | 3,340 | 0% | 2,200 | 84億9028万 | 0% |
| 06/09 | 3,340 | 3,345 | 3,340 | 3,340 | 0% | 2,200 | 84億9028万 | 0% |
| 06/06 | 3,345 | 3,345 | 3,340 | 3,340 | 0% | 3,200 | 84億9028万 | 0% |
| 06/05 | 3,340 | 3,340 | 3,340 | 3,340 | 0% | 2,100 | 84億9028万 | 0% |
| 06/04 | 3,340 | 3,340 | 3,340 | 3,340 | 0% | 2,300 | 84億9028万 | 0% |
| 06/03 | 3,335 | 3,340 | 3,335 | 3,340 | +0.15% | 5,700 | 84億9028万 | 0% |
| 06/02 | 3,335 | 3,340 | 3,335 | 3,335 | -0.15% | 3,400 | 84億7757万 | -0.15% |
| 05/30 | 3,335 | 3,340 | 3,335 | 3,340 | 0% | 11,000 | 84億9028万 | 0% |
| 05/29 | 3,340 | 3,345 | 3,340 | 3,340 | 0% | 6,800 | 84億9028万 | 0% |
| 05/28 | 3,340 | 3,340 | 3,335 | 3,340 | 0% | 19,100 | 84億9028万 | 0% |
| 05/27 | 3,340 | 3,345 | 3,335 | 3,340 | +0.15% | 1,500 | 84億9028万 | 0% |
| 05/26 | 3,340 | 3,345 | 3,335 | 3,335 | -0.15% | 1,800 | 84億7757万 | -0.15% |
| 05/23 | 3,340 | 3,345 | 3,340 | 3,340 | +0.15% | 4,700 | 84億9028万 | 0% |
| 05/22 | 3,340 | 3,340 | 3,335 | 3,335 | -0.15% | 1,900 | 84億7757万 | -0.15% |
| 05/21 | 3,340 | 3,340 | 3,335 | 3,340 | 0% | 5,100 | 83億2795万 | +0.03% |
| 05/20 | 3,335 | 3,345 | 3,335 | 3,340 | -0.15% | 4,600 | 83億2795万 | +0.03% |
| 05/19 | 3,340 | 3,345 | 3,335 | 3,345 | +0.15% | 11,100 | 83億4042万 | +0.18% |
| 05/16 | 3,335 | 3,345 | 3,335 | 3,340 | -0.15% | 3,900 | 83億2795万 | +0.06% |
| 05/15 | （IR情報）15:30 2025年9月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 05/15 | 3,340 | 3,345 | 3,330 | 3,345 | +0.15% | 22,800 | 83億4042万 | +0.21% |
| 05/14 | （IR情報）15:30 株式併合及び定款の一部変更に係る承認決議に関するお知らせ |
| 05/14 | 3,340 | 3,345 | 3,340 | 3,340 | 0% | 700 | 83億2795万 | +0.09% |
| 05/13 | 3,340 | 3,340 | 3,335 | 3,340 | +0.15% | 2,600 | 83億2795万 | +0.09% |
| 05/12 | 3,340 | 3,340 | 3,335 | 3,335 | 0% | 400 | 83億1548万 | -0.09% |
| 05/09 | 3,340 | 3,345 | 3,335 | 3,335 | -0.15% | 1,100 | 83億1548万 | -0.12% |
| 05/08 | 3,340 | 3,345 | 3,340 | 3,340 | -0.15% | 900 | 83億2795万 | -0.03% |
| 05/07 | 3,345 | 3,345 | 3,345 | 3,345 | 0% | 300 | 83億4042万 | +0.12% |
| 05/02 | 3,335 | 3,345 | 3,335 | 3,345 | +0.15% | 6,600 | 83億4042万 | +0.12% |
| 05/01 | 3,340 | 3,340 | 3,335 | 3,340 | 0% | 14,000 | 83億2795万 | -0.03% |
| 04/30 | 3,340 | 3,345 | 3,340 | 3,340 | 0% | 2,300 | 83億2795万 | -0.03% |
| 04/28 | 3,335 | 3,345 | 3,335 | 3,340 | 0% | 5,000 | 83億2795万 | -0.03% |
| 04/25 | 3,345 | 3,345 | 3,340 | 3,340 | -0.15% | 2,200 | 83億2795万 | -0.03% |
| 04/24 | 3,345 | 3,345 | 3,340 | 3,345 | +0.3% | 3,800 | 83億4042万 | +0.12% |
| 04/23 | 3,340 | 3,340 | 3,335 | 3,335 | -0.15% | 1,200 | 83億1548万 | -0.18% |
| 04/22 | 3,345 | 3,345 | 3,340 | 3,340 | 0% | 2,800 | 83億2795万 | -0.03% |
| 04/21 | 3,340 | 3,345 | 3,340 | 3,340 | 0% | 1,100 | 82億6115万 | -0.03% |
| 04/18 | 3,340 | 3,350 | 3,340 | 3,340 | +0.15% | 2,000 | 82億6115万 | -0.03% |
| 04/17 | 3,335 | 3,340 | 3,335 | 3,335 | -0.15% | 700 | 82億4878万 | -0.18% |
| 04/16 | 3,335 | 3,340 | 3,335 | 3,340 | +0.3% | 1,200 | 82億6115万 | -0.03% |
| 04/15 | 3,330 | 3,340 | 3,320 | 3,330 | 0% | 12,900 | 82億3642万 | -0.33% |
| 04/14 | 3,340 | 3,340 | 3,330 | 3,330 | 0% | 300 | 82億3642万 | -0.36% |
| 04/11 | 3,335 | 3,335 | 3,330 | 3,330 | 0% | 1,100 | 82億3642万 | -0.39% |
| 04/10 | 3,350 | 3,355 | 3,330 | 3,330 | 0% | 4,400 | 82億3642万 | -0.39% |
| 04/09 | 3,335 | 3,340 | 3,330 | 3,330 | 0% | 5,900 | 82億3642万 | -0.42% |
| 04/08 | 3,330 | 3,340 | 3,330 | 3,330 | 0% | 1,900 | 82億3642万 | -0.48% |
| 04/07 | 3,325 | 3,335 | 3,315 | 3,330 | -0.6% | 23,700 | 82億3642万 | -0.21% |
| 04/04 | 3,355 | 3,355 | 3,335 | 3,350 | 0% | 29,400 | 82億8589万 | +1.27% |
| 04/03 | 3,360 | 3,370 | 3,350 | 3,350 | -0.59% | 10,700 | 82億8589万 | +2.1% |
| 04/02 | 3,370 | 3,375 | 3,370 | 3,370 | -0.15% | 1,400 | 83億3535万 | +3.53% |
| 04/01 | 3,345 | 3,375 | 3,345 | 3,375 | +0.9% | 2,900 | 83億4772万 | +4.59% |
| 03/31 | 3,345 | 3,355 | 3,345 | 3,345 | 0% | 7,300 | 82億7352万 | +4.56% |
| 03/28 | 3,345 | 3,350 | 3,345 | 3,345 | 0% | 2,200 | 82億7352万 | +5.42% |
| 03/27 | 3,340 | 3,350 | 3,340 | 3,345 | +0.15% | 2,700 | 82億7352万 | +6.26% |
| 03/26 | 3,340 | 3,345 | 3,340 | 3,340 | 0% | 2,500 | 82億6115万 | +7.02% |
| 03/25 | 3,340 | 3,345 | 3,335 | 3,340 | 0% | 7,000 | 82億6115万 | +7.88% |
| 03/24 | 3,340 | 3,345 | 3,335 | 3,340 | 0% | 5,400 | 82億6115万 | +8.76% |
| 03/21 | 3,340 | 3,345 | 3,335 | 3,340 | 0% | 7,900 | 82億6115万 | +9.65% |
| 03/19 | 3,340 | 3,345 | 3,335 | 3,340 | 0% | 6,200 | 82億6115万 | +10.85% |
| 03/18 | 3,340 | 3,340 | 3,335 | 3,340 | 0% | 3,700 | 82億6115万 | +12.01% |
| 03/17 | 3,340 | 3,345 | 3,335 | 3,340 | 0% | 14,000 | 82億6115万 | +13.22% |
| 03/14 | 3,340 | 3,340 | 3,320 | 3,340 | 0% | 26,100 | 82億6115万 | +14.58% |
| 03/13 | 3,340 | 3,350 | 3,335 | 3,340 | 0% | 15,100 | 82億6115万 | +15.81% |
| 03/12 | 3,340 | 3,345 | 3,340 | 3,340 | -0.15% | 2,900 | 82億6115万 | +17.23% |
| 03/11 | 3,345 | 3,350 | 3,335 | 3,345 | 0% | 31,800 | 82億7352万 | +18.95% |
| 03/10 | 3,345 | 3,350 | 3,345 | 3,345 | 0% | 9,100 | 82億7352万 | +20.5% |
| 03/07 | 3,345 | 3,350 | 3,340 | 3,345 | 0% | 27,000 | 82億7352万 | +22.04% |
| 03/06 | 3,350 | 3,355 | 3,335 | 3,345 | -0.3% | 21,200 | 82億7352万 | +23.48% |
| 03/05 | 3,370 | 3,370 | 3,335 | 3,355 | -0.74% | 20,400 | 82億9825万 | +25.33% |
| 03/04 | 3,320 | 3,380 | 3,285 | 3,380 | +9.03% | 75,200 | 83億6009万 | +27.74% |
| 03/03 | 3,100 | 3,100 | 3,100 | 3,100 | +19.23% | 1,300 | 76億6754万 | +18.64% |
| 02/28 | （IR情報）15:30 剰余金の配当(中間配当無配)及び期末配当予想の修正(無配)に関するお知らせ |
| 02/28 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 02/28 | （IR情報）15:30 株式併合、単元株式数の定めの廃止及び定款の一部変更、並びに臨時株主総会招集のための基準日設定に関するお知らせ |
| 02/28 | 2,663 | 2,693 | 2,600 | 2,600 | -2.95% | 3,900 | 64億3084万 | +0.35% |
| 02/27 | 2,664 | 2,700 | 2,663 | 2,679 | -0.74% | 3,500 | 66億2623万 | +3.56% |
| 02/25 | 2,699 | 2,729 | 2,635 | 2,699 | +0.71% | 5,500 | 66億7570万 | +4.65% |
| 02/21 | 2,680 | 2,680 | 2,630 | 2,680 | +0.11% | 1,100 | 66億2871万 | +4.32% |
| 02/20 | 2,649 | 2,679 | 2,649 | 2,677 | -0.11% | 1,100 | 66億2129万 | +4.49% |
| 02/19 | 2,731 | 2,731 | 2,673 | 2,680 | -1.83% | 2,300 | 66億2871万 | +4.85% |
| 02/18 | 2,667 | 2,775 | 2,650 | 2,730 | +2.36% | 6,600 | 67億5238万 | +7.06% |
| 02/17 | 2,718 | 2,718 | 2,632 | 2,667 | -1.91% | 10,000 | 65億9655万 | +4.79% |
| 02/14 | 2,740 | 2,740 | 2,669 | 2,719 | +0.22% | 5,500 | 67億2517万 | +6.88% |
| 02/13 | 2,751 | 2,764 | 2,706 | 2,713 | +0.44% | 7,900 | 67億1033万 | +6.73% |
| 02/12 | 2,566 | 2,778 | 2,522 | 2,701 | +7.35% | 35,200 | 66億8065万 | +6.34% |
| 02/10 | 2,588 | 2,588 | 2,502 | 2,516 | -2.25% | 5,900 | 62億2307万 | -0.94% |
| 02/07 | （5%ルール）UH Partners 2（1%）光通信（7.59%） |
| 02/07 | （IR情報）15:30 2025年9月期第1四半期決算説明資料 |
| 02/07 | （IR情報）15:30 2025年9月期第1四半期決算短信〔日本基準〕(非連結) |
| 02/07 | 2,524 | 2,632 | 2,524 | 2,574 | +1.82% | 6,500 | 63億6653万 | +1.02% |
| 02/06 | 2,480 | 2,532 | 2,480 | 2,528 | +1.77% | 1,700 | 62億5275万 | -1.06% |
| 02/05 | 2,549 | 2,570 | 2,481 | 2,484 | -2.55% | 5,200 | 61億4392万 | -2.93% |
| 02/04 | 2,464 | 2,550 | 2,464 | 2,549 | +3.53% | 6,000 | 63億469万 | -0.47% |
| 02/03 | 2,461 | 2,497 | 2,450 | 2,462 | +1.11% | 2,300 | 60億8951万 | -3.9% |
| 01/31 | 2,474 | 2,474 | 2,435 | 2,435 | +0.41% | 700 | 60億2272万 | -5.22% |
| 01/30 | 2,480 | 2,495 | 2,400 | 2,425 | -2.49% | 9,800 | 59億9799万 | -5.86% |
| 01/29 | 2,538 | 2,597 | 2,487 | 2,487 | -2.01% | 3,900 | 61億5134万 | -3.75% |
| 01/28 | 2,540 | 2,558 | 2,538 | 2,538 | -0.31% | 2,300 | 62億7748万 | -2.08% |
| 01/27 | 2,598 | 2,598 | 2,546 | 2,546 | -1.74% | 2,200 | 62億9727万 | -2.11% |
| 01/24 | 2,564 | 2,599 | 2,538 | 2,591 | +1.61% | 1,200 | 64億857万 | -0.84% |
| 01/23 | 2,523 | 2,562 | 2,523 | 2,550 | +0.39% | 1,200 | 63億717万 | -2.82% |
| 01/22 | 2,537 | 2,600 | 2,509 | 2,540 | +1.4% | 5,000 | 62億8243万 | -3.61% |
| 01/21 | 2,460 | 2,567 | 2,460 | 2,505 | +0.68% | 2,700 | 61億9586万 | -5.29% |
| 01/20 | 2,440 | 2,525 | 2,440 | 2,488 | +1.76% | 2,800 | 61億5381万 | -6.4% |
| 01/17 | 2,472 | 2,484 | 2,420 | 2,445 | -2.24% | 4,000 | 60億4746万 | -8.39% |
| 01/16 | 2,519 | 2,529 | 2,472 | 2,501 | -0.71% | 4,600 | 61億8597万 | -6.75% |
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。
