| 2026 |
| 03/06 | 11,400 | 11,400 | 11,120 | 11,300 | -3.42% | 600 | 387億8696万 | +5.09% |
| 03/05 | 11,700 | 11,700 | 11,700 | 11,700 | 0% | 200 | 401億5995万 | +8.93% |
| 03/04 | 11,340 | 12,000 | 11,080 | 11,700 | +6.27% | 2,200 | 401億5995万 | +9.13% |
| 03/03 | 10,930 | 11,300 | 10,820 | 11,010 | +2.99% | 3,300 | 377億9154万 | +3.04% |
| 03/02 | 10,640 | 10,690 | 10,640 | 10,690 | -0.09% | 400 | 366億9315万 | +0.01% |
| 02/27 | 10,620 | 10,700 | 10,620 | 10,700 | +0.56% | 700 | 367億2748万 | -0.21% |
| 02/26 | 10,620 | 10,640 | 10,620 | 10,640 | -0.37% | 1,100 | 365億2153万 | -1.17% |
| 02/25 | 10,690 | 10,690 | 10,560 | 10,680 | +2.2% | 1,200 | 366億5883万 | -1.22% |
| 02/20 | 10,700 | 10,700 | 10,450 | 10,450 | +0.48% | 500 | 358億6936万 | -3.83% |
| 02/18 | 10,420 | 10,420 | 10,400 | 10,400 | -0.95% | 400 | 356億9774万 | -4.94% |
| 02/17 | 10,520 | 10,520 | 10,500 | 10,500 | -0.38% | 700 | 360億4098万 | -4.87% |
| 02/16 | 10,510 | 10,540 | 10,510 | 10,540 | -0.47% | 200 | 361億7828万 | -4.88% |
| 02/13 | 10,500 | 10,590 | 10,500 | 10,590 | +0.86% | 300 | 363億4991万 | -4.89% |
| 02/12 | 10,600 | 10,610 | 10,500 | 10,500 | -4.11% | 1,100 | 360億4098万 | -6.35% |
| 02/10 | （IR情報）15:30 2026年6月期第2四半期決算短信〔日本基準〕(非連結) |
| 02/10 | 10,630 | 10,950 | 10,630 | 10,950 | +3.5% | 1,000 | 375億8560万 | -3.23% |
| 02/09 | 10,580 | 10,580 | 10,580 | 10,580 | -1.49% | 100 | 363億1558万 | -7.27% |
| 02/06 | 10,700 | 10,750 | 10,510 | 10,740 | +1.23% | 600 | 368億6478万 | -6.75% |
| 02/05 | 10,650 | 10,650 | 10,610 | 10,610 | -1.76% | 600 | 364億1855万 | -8.6% |
| 02/03 | 10,800 | 10,800 | 10,800 | 10,800 | +1.79% | 200 | 370億7073万 | -7.89% |
| 02/02 | 10,550 | 10,610 | 10,550 | 10,610 | +2.22% | 200 | 364億1855万 | -10.39% |
| 01/30 | 10,410 | 10,410 | 10,380 | 10,380 | -0.29% | 300 | 356億2909万 | -13.17% |
| 01/29 | 10,500 | 10,500 | 10,410 | 10,410 | -2.44% | 300 | 357億3206万 | -13.85% |
| 01/28 | 10,670 | 10,670 | 10,670 | 10,670 | -2.73% | 200 | 366億2450万 | -12.57% |
| 01/27 | 10,970 | 10,970 | 10,970 | 10,970 | +2.52% | 100 | 376億5425万 | -11.03% |
| 01/26 | 11,010 | 11,010 | 10,700 | 10,700 | -2.82% | 900 | 367億2748万 | -13.92% |
| 01/23 | 11,330 | 11,400 | 10,920 | 11,010 | -1.7% | 1,600 | 377億9154万 | -12.19% |
| 01/22 | 11,100 | 11,880 | 10,900 | 11,200 | +3.7% | 1,600 | 384億4372万 | -11.42% |
| 01/21 | 10,800 | 11,100 | 10,670 | 10,800 | -2.7% | 1,400 | 370億7073万 | -15.2% |
| 01/20 | 11,520 | 11,520 | 10,500 | 11,100 | -3.65% | 1,600 | 381億47万 | -13.44% |
| 01/19 | 11,700 | 11,700 | 11,500 | 11,520 | -2.37% | 900 | 395億4211万 | -10.74% |
| 01/16 | 11,800 | 11,800 | 11,800 | 11,800 | 0% | 200 | 405億320万 | -8.99% |
| 01/15 | 11,880 | 12,000 | 11,800 | 11,800 | -1.83% | 800 | 405億320万 | -9.24% |
| 01/14 | 12,020 | 12,020 | 12,020 | 12,020 | -2.44% | 100 | 412億5834万 | -7.81% |
| 01/13 | 12,620 | 12,620 | 12,320 | 12,320 | -3.75% | 300 | 422億8809万 | -5.76% |
| 01/09 | 11,600 | 12,800 | 11,600 | 12,800 | +10.34% | 600 | 439億3568万 | -2.11% |
| 01/08 | 11,600 | 11,600 | 11,600 | 11,600 | -2.52% | 1,100 | 398億1671万 | -11.25% |
| 01/07 | 12,250 | 12,250 | 11,900 | 11,900 | -4.8% | 700 | 408億4645万 | -9.13% |
| 01/06 | 12,500 | 12,500 | 12,500 | 12,500 | -4.58% | 200 | 429億593万 | -4.51% |
| 2025 |
| 12/30 | 13,280 | 13,500 | 13,100 | 13,100 | -1.36% | 800 | 449億6542万 | +0.28% |
| 12/26 | 13,280 | 13,280 | 13,280 | 13,280 | -0.08% | 300 | 455億8326万 | +2.1% |
| 12/25 | 13,010 | 13,290 | 13,010 | 13,290 | +2.15% | 200 | 456億1759万 | +2.67% |
| 12/24 | 12,930 | 13,030 | 12,930 | 13,010 | -3.84% | 600 | 446億5649万 | +1.06% |
| 12/22 | （IR情報）15:30 取締役の異動に関するお知らせ |
| 12/19 | 13,530 | 13,530 | 13,530 | 13,530 | -1.02% | 100 | 464億4138万 | +5.5% |
| 12/15 | 13,670 | 13,670 | 13,670 | 13,670 | +1.26% | 100 | 469億2193万 | +7.19% |
| 12/12 | 13,500 | 13,500 | 13,500 | 13,500 | -0.74% | 2,300 | 463億3841万 | +6.47% |
| 12/10 | 13,500 | 13,600 | 13,500 | 13,600 | +1.34% | 200 | 466億8166万 | +7.85% |
| 12/09 | 13,990 | 13,990 | 13,390 | 13,420 | -2.75% | 1,000 | 460億6381万 | +7.12% |
| 12/08 | 13,800 | 13,800 | 13,800 | 13,800 | +2.22% | 700 | 473億6815万 | +10.81% |
| 12/05 | 13,500 | 13,500 | 13,500 | 13,500 | +0.97% | 100 | 463億3841万 | +9.21% |
| 12/02 | 13,370 | 13,370 | 13,370 | 13,370 | -2.19% | 100 | 458億9219万 | +8.86% |
| 12/01 | 13,500 | 13,670 | 13,370 | 13,670 | +1.26% | 600 | 469億2193万 | +11.93% |
| 11/28 | 13,300 | 13,500 | 13,300 | 13,500 | +3.85% | 600 | 463億3841万 | +11.35% |
| 11/27 | 13,000 | 13,000 | 12,990 | 13,000 | -1.22% | 600 | 446億2217万 | +7.83% |
| 11/26 | 13,300 | 13,300 | 13,160 | 13,160 | +1.15% | 600 | 451億7137万 | +9.61% |
| 11/25 | 12,990 | 13,010 | 12,990 | 13,010 | +2.52% | 400 | 446億5649万 | +8.76% |
| 11/21 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 11/20 | 12,420 | 12,690 | 12,420 | 12,690 | -0.24% | 400 | 435億5810万 | +6.55% |
| 11/19 | 13,000 | 13,000 | 12,700 | 12,720 | -1.32% | 400 | 436億6108万 | +7.41% |
| 11/18 | 12,410 | 13,000 | 12,410 | 12,890 | +3.95% | 1,400 | 442億4460万 | +9.38% |
| 11/17 | 12,400 | 12,400 | 12,400 | 12,400 | -2.13% | 200 | 425億6269万 | +5.94% |
| 11/14 | 12,350 | 13,160 | 12,250 | 12,670 | +3.85% | 1,500 | 434億8945万 | +8.83% |
| 11/13 | 11,800 | 12,200 | 11,800 | 12,200 | +3.39% | 1,000 | 418億7619万 | +5.5% |
| 11/11 | 12,020 | 12,020 | 11,500 | 11,800 | 0% | 900 | 405億320万 | +2.6% |
| 11/10 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(非連結) |
| 11/10 | 12,000 | 12,200 | 11,800 | 11,800 | +0.85% | 2,600 | 405億320万 | +3.03% |
| 11/06 | 11,700 | 11,700 | 11,700 | 11,700 | 0% | 100 | 401億5995万 | +2.55% |
| 11/05 | 11,550 | 11,700 | 11,550 | 11,700 | +1.3% | 300 | 401億5995万 | +3.02% |
| 11/04 | 11,690 | 11,690 | 11,550 | 11,550 | -1.95% | 400 | 396億4508万 | +2.28% |
| 10/30 | 11,570 | 11,780 | 11,570 | 11,780 | +0.51% | 200 | 404億3455万 | +4.74% |
| 10/29 | 11,850 | 11,850 | 11,720 | 11,720 | -1.18% | 200 | 402億2860万 | +4.72% |
| 10/28 | 11,860 | 11,860 | 11,860 | 11,860 | +1.11% | 100 | 407億915万 | +6.4% |
| 10/27 | 11,570 | 12,300 | 11,570 | 11,730 | +1.38% | 900 | 402億6293万 | +5.61% |
| 10/24 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 10/24 | 11,750 | 11,750 | 11,570 | 11,570 | +0.09% | 700 | 397億1373万 | +4.55% |
| 10/23 | 11,580 | 11,580 | 11,560 | 11,560 | +0.52% | 600 | 396億7941万 | +4.73% |
| 10/21 | 11,500 | 11,500 | 11,500 | 11,500 | 0% | 100 | 394億7346万 | +4.53% |
| 10/20 | 11,500 | 11,500 | 11,500 | 11,500 | -1.29% | 100 | 394億7346万 | +4.72% |
| 10/14 | 11,750 | 11,820 | 11,650 | 11,650 | +1.75% | 500 | 399億8833万 | +6.35% |
| 10/10 | 11,400 | 11,500 | 11,370 | 11,450 | -2.97% | 900 | 393億183万 | +4.93% |
| 10/03 | 11,650 | 11,800 | 11,650 | 11,800 | +0.43% | 400 | 405億320万 | +8.36% |
| 10/02 | 12,050 | 12,050 | 11,530 | 11,750 | -2.49% | 1,600 | 403億3158万 | +8.14% |
| 10/01 | 12,280 | 12,880 | 12,050 | 12,050 | +2.99% | 5,300 | 413億6132万 | +11.19% |
| 09/30 | （IR情報）15:30 支配株主等に関する事項について |
| 09/30 | （IR情報）15:30 投資単位の引き下げに関する考え方及び方針等について |
| 09/30 | 11,320 | 11,700 | 11,300 | 11,700 | +6.27% | 3,700 | 401億5995万 | +8.36% |
| 09/29 | （5%ルール）エスアイエル（2.38%）UH Partners 2（7.43%）光通信（7.34%）UH Partners 3（7.27%） |
| 09/29 | 11,290 | 11,300 | 10,450 | 11,010 | -2.48% | 3,800 | 377億9154万 | +2.39% |
| 09/26 | 10,890 | 11,300 | 10,880 | 11,290 | +3.67% | 4,600 | 387億5264万 | +5.44% |
| 09/25 | 10,890 | 10,900 | 10,890 | 10,890 | +0.74% | 600 | 373億7965万 | +2.22% |
| 09/24 | 10,770 | 10,810 | 10,770 | 10,810 | +0.65% | 300 | 371億505万 | +1.86% |
| 09/22 | 10,680 | 10,800 | 10,680 | 10,740 | +1.23% | 1,600 | 368億6478万 | +1.62% |
| 09/19 | 10,610 | 10,620 | 10,610 | 10,610 | 0% | 400 | 364億1855万 | +0.65% |
| 09/18 | 10,650 | 10,830 | 10,610 | 10,610 | -0.75% | 400 | 364億1855万 | +0.65% |
| 09/17 | 10,700 | 10,700 | 10,630 | 10,690 | +2.79% | 1,100 | 366億9315万 | +1.49% |
| 09/16 | 10,130 | 10,400 | 10,130 | 10,400 | +2.87% | 800 | 356億9774万 | -1.27% |
| 09/11 | 10,100 | 10,150 | 10,100 | 10,110 | -2.79% | 300 | 347億232万 | -3.59% |
| 09/10 | 10,400 | 10,400 | 10,400 | 10,400 | 0% | 100 | 356億9774万 | -0.5% |
| 09/05 | 10,520 | 10,520 | 10,220 | 10,400 | -1.79% | 700 | 356億9774万 | -0.07% |
| 09/04 | 10,570 | 10,670 | 10,570 | 10,590 | -2.58% | 400 | 363億4991万 | +2.1% |
| 09/03 | 10,870 | 10,870 | 10,870 | 10,870 | +1.4% | 100 | 373億1100万 | +5.24% |
| 09/01 | 10,840 | 10,840 | 10,720 | 10,720 | -1.11% | 1,200 | 367億9613万 | +4.11% |
| 08/29 | 10,700 | 10,840 | 10,700 | 10,840 | +1.5% | 200 | 372億802万 | +5.52% |
| 08/28 | 10,680 | 10,680 | 10,680 | 10,680 | -2.73% | 100 | 366億5883万 | +4.22% |
| 08/26 | 10,980 | 10,980 | 10,980 | 10,980 | +1.48% | 500 | 376億8857万 | +7.3% |
| 08/25 | 10,820 | 10,820 | 10,820 | 10,820 | +2.08% | 100 | 371億3937万 | +5.68% |
| 08/19 | 10,600 | 10,600 | 10,600 | 10,600 | -2.75% | 200 | 363億8423万 | +3.41% |
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。
