イベントチャート
2025/08/19～2026/01/16
イベント情報＆株価推移
| 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 | ||||||||
| 01/16 | （IR情報）14:00 役員人事に関するお知らせ | |||||||
| 01/16 | 582 | 582 | 576 | 581 | -0.17% | 3,600 | 44億7782万 | +2.47% |
| 01/15 | 582 | 584 | 578 | 582 | +0.34% | 9,300 | 44億8552万 | +2.83% |
| 01/14 | 581 | 584 | 573 | 580 | -0.34% | 11,400 | 44億7011万 | +2.65% |
| 01/13 | 577 | 590 | 576 | 582 | -0.51% | 18,700 | 44億8552万 | +3.19% |
| 01/09 | 588 | 595 | 572 | 585 | +0.52% | 51,900 | 45億865万 | +3.91% |
| 01/08 | （IR情報）16:00 2026年2月期第3四半期決算短信〔日本基準〕(連結) | |||||||
| 01/08 | 594 | 596 | 572 | 582 | -2.02% | 30,600 | 44億8552万 | +3.56% |
| 01/07 | 594 | 594 | 578 | 594 | 0% | 8,400 | 45億7801万 | +5.88% |
| 01/06 | 595 | 596 | 572 | 594 | +0.68% | 8,500 | 45億7801万 | +6.26% |
| 01/05 | 580 | 590 | 564 | 590 | +0.34% | 23,000 | 45億4718万 | +5.73% |
| 2025 | ||||||||
| 12/30 | 567 | 588 | 567 | 588 | +3.7% | 11,400 | 45億3177万 | +5.76% |
| 12/29 | 553 | 567 | 553 | 567 | +1.07% | 7,100 | 43億6992万 | +2.16% |
| 12/26 | 550 | 564 | 547 | 561 | +1.63% | 17,300 | 43億2368万 | +1.08% |
| 12/25 | 554 | 554 | 548 | 552 | -0.36% | 3,200 | 42億5431万 | -0.36% |
| 12/24 | 547 | 557 | 547 | 554 | +0.54% | 8,600 | 42億6973万 | -0.18% |
| 12/23 | 556 | 560 | 542 | 551 | -0.9% | 8,800 | 42億4660万 | -0.72% |
| 12/22 | 560 | 564 | 556 | 556 | -0.71% | 1,200 | 42億8514万 | +0.18% |
| 12/19 | 552 | 561 | 552 | 560 | +1.45% | 1,100 | 43億1597万 | +0.9% |
| 12/18 | 556 | 560 | 551 | 552 | -0.18% | 4,700 | 42億5431万 | -0.54% |
| 12/17 | 559 | 562 | 553 | 553 | -1.07% | 2,600 | 42億6202万 | -0.36% |
| 12/16 | 554 | 561 | 553 | 559 | +1.64% | 8,600 | 43億826万 | +0.54% |
| 12/15 | 556 | 557 | 550 | 550 | +0.18% | 6,100 | 42億3890万 | -1.08% |
| 12/12 | 551 | 555 | 546 | 549 | -0.36% | 6,800 | 42億3119万 | -1.26% |
| 12/11 | 558 | 558 | 551 | 551 | -0.9% | 6,200 | 42億4660万 | -0.9% |
| 12/10 | 556 | 556 | 549 | 556 | 0% | 5,400 | 42億8514万 | 0% |
| 12/09 | 555 | 558 | 550 | 556 | +0.36% | 3,100 | 42億8514万 | 0% |
| 12/08 | 557 | 560 | 554 | 554 | -0.54% | 3,900 | 42億6973万 | -0.18% |
| 12/05 | 553 | 557 | 550 | 557 | +0.36% | 2,600 | 42億9285万 | +0.36% |
| 12/04 | 545 | 556 | 545 | 555 | +0.18% | 6,400 | 42億7743万 | +0.18% |
| 12/03 | 559 | 559 | 550 | 554 | 0% | 2,100 | 42億6973万 | 0% |
| 12/02 | 543 | 558 | 540 | 554 | +0.91% | 11,800 | 42億6973万 | 0% |
| 12/01 | 554 | 559 | 543 | 549 | -1.44% | 15,000 | 42億3119万 | -0.9% |
| 11/28 | 560 | 560 | 549 | 557 | -0.54% | 15,200 | 42億9285万 | +0.54% |
| 11/27 | 555 | 560 | 555 | 560 | +0.9% | 2,200 | 43億1597万 | +1.08% |
| 11/26 | 552 | 557 | 549 | 555 | -0.36% | 5,300 | 42億7743万 | +0.18% |
| 11/25 | 553 | 562 | 546 | 557 | +0.72% | 12,800 | 42億9285万 | +0.54% |
| 11/21 | 553 | 558 | 550 | 553 | -0.18% | 4,600 | 42億6202万 | -0.36% |
| 11/20 | 558 | 562 | 542 | 554 | -0.72% | 11,400 | 42億6973万 | -0.36% |
| 11/19 | 555 | 560 | 555 | 558 | +0.18% | 2,200 | 43億55万 | +0.36% |
| 11/18 | 555 | 563 | 553 | 557 | +0.36% | 11,000 | 42億9285万 | 0% |
| 11/17 | 563 | 563 | 555 | 555 | -1.07% | 8,500 | 42億7743万 | -0.54% |
| 11/14 | 562 | 563 | 555 | 561 | -0.18% | 4,000 | 43億2368万 | +0.18% |
| 11/13 | 554 | 565 | 554 | 562 | +1.08% | 3,100 | 43億3138万 | +0.18% |
| 11/12 | 556 | 560 | 548 | 556 | -0.54% | 9,800 | 42億8514万 | -1.07% |
| 11/11 | 555 | 559 | 555 | 559 | 0% | 11,400 | 43億826万 | -0.71% |
| 11/10 | 551 | 560 | 549 | 559 | +1.08% | 6,900 | 43億826万 | -0.89% |
| 11/07 | 550 | 558 | 550 | 553 | -0.72% | 9,500 | 42億6202万 | -2.3% |
| 11/06 | 552 | 558 | 551 | 557 | +0.91% | 4,100 | 42億9285万 | -1.76% |
| 11/05 | 558 | 559 | 540 | 552 | 0% | 30,100 | 42億5431万 | -2.82% |
| 11/04 | 537 | 555 | 537 | 552 | +2.79% | 7,100 | 42億5431万 | -3.16% |
| 10/31 | 543 | 547 | 537 | 537 | -1.1% | 1,500 | 41億3871万 | -6.12% |
| 10/30 | 540 | 545 | 536 | 543 | -0.55% | 9,800 | 41億8495万 | -5.4% |
| 10/29 | 545 | 546 | 540 | 546 | 0% | 8,100 | 42億807万 | -5.21% |
| 10/28 | 543 | 552 | 535 | 546 | -0.73% | 24,400 | 42億807万 | -5.54% |
| 10/27 | 551 | 554 | 549 | 550 | -0.9% | 8,800 | 42億3890万 | -5.17% |
| 10/24 | 552 | 556 | 551 | 555 | +0.36% | 4,000 | 42億7743万 | -4.64% |
| 10/23 | 552 | 557 | 552 | 553 | +0.18% | 8,700 | 42億6202万 | -5.15% |
| 10/22 | 558 | 564 | 549 | 552 | -1.43% | 16,400 | 42億5431万 | -5.64% |
| 10/21 | 566 | 573 | 550 | 560 | -1.23% | 20,400 | 43億1597万 | -4.44% |
| 10/20 | 570 | 576 | 567 | 567 | -0.7% | 11,000 | 43億6992万 | -3.41% |
| 10/17 | 579 | 580 | 566 | 571 | -0.87% | 21,400 | 44億75万 | -2.89% |
| 10/16 | 575 | 581 | 564 | 576 | +0.7% | 11,400 | 44億3928万 | -1.87% |
| 10/15 | 565 | 582 | 565 | 572 | +0.88% | 19,300 | 44億845万 | -2.39% |
| 10/14 | 575 | 580 | 550 | 567 | -3.08% | 32,000 | 43億6992万 | -2.91% |
| 10/10 | 600 | 600 | 572 | 585 | -2.5% | 63,100 | 45億865万 | +0.34% |
| 10/09 | （IR情報）16:00 2026年2月期第2四半期(中間期)決算補足資料(連結) | |||||||
| 10/09 | （IR情報）16:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 10/09 | 592 | 600 | 587 | 600 | +1.52% | 67,500 | 46億2425万 | +3.45% |
| 10/08 | 584 | 598 | 581 | 591 | +1.2% | 27,600 | 45億5489万 | +2.43% |
| 10/07 | 584 | 596 | 576 | 584 | -0.51% | 12,000 | 45億94万 | +1.57% |
| 10/06 | 594 | 600 | 585 | 587 | -1.18% | 12,400 | 45億2406万 | +2.44% |
| 10/03 | 593 | 604 | 581 | 594 | +0.17% | 13,700 | 45億7801万 | +4.21% |
| 10/02 | 583 | 595 | 555 | 593 | +0.85% | 14,300 | 45億7030万 | +4.59% |
| 10/01 | 600 | 604 | 583 | 588 | -0.34% | 37,400 | 45億3177万 | +4.26% |
| 09/30 | 595 | 595 | 587 | 590 | -0.84% | 7,500 | 45億4718万 | +4.98% |
| 09/29 | （5%ルール）光通信（7.41%）UH Partners 2（3.07%） | |||||||
| 09/29 | 593 | 598 | 585 | 595 | +0.34% | 20,300 | 45億8572万 | +6.44% |
| 09/26 | 591 | 596 | 587 | 593 | -0.5% | 6,600 | 45億7030万 | +6.65% |
| 09/25 | 589 | 599 | 584 | 596 | +1.02% | 13,400 | 45億9342万 | +7.78% |
| 09/24 | 587 | 590 | 572 | 590 | -0.51% | 7,900 | 45億4718万 | +7.27% |
| 09/22 | 594 | 594 | 583 | 593 | 0% | 23,500 | 45億7030万 | +8.41% |
| 09/19 | （IR情報）14:00 業績予想の修正に関するお知らせ | |||||||
| 09/19 | 597 | 612 | 572 | 593 | -0.67% | 101,200 | 45億7030万 | +9.01% |
| 09/18 | 580 | 599 | 580 | 597 | +1.53% | 19,100 | 46億113万 | +10.35% |
| 09/17 | （5%ルール）光通信（7.41%）UH Partners 2（3.07%） | |||||||
| 09/17 | 590 | 591 | 578 | 588 | -0.51% | 9,700 | 45億3177万 | +9.5% |
| 09/16 | 600 | 600 | 577 | 591 | -0.84% | 20,000 | 45億5489万 | +10.67% |
| 09/12 | 584 | 598 | 578 | 596 | +2.05% | 20,100 | 45億9342万 | +12.24% |
| 09/11 | 580 | 599 | 570 | 584 | +0.69% | 34,400 | 45億94万 | +10.82% |
| 09/10 | 560 | 583 | 550 | 580 | +3.57% | 29,400 | 44億7011万 | +10.69% |
| 09/09 | 544 | 560 | 537 | 560 | +2.94% | 20,700 | 43億1597万 | +7.49% |
| 09/08 | 527 | 550 | 527 | 544 | +3.23% | 37,600 | 41億9265万 | +4.82% |
| 09/05 | 527 | 527 | 521 | 527 | 0% | 3,700 | 40億6163万 | +1.93% |
| 09/04 | 523 | 527 | 522 | 527 | 0% | 2,000 | 40億6163万 | +2.13% |
| 09/03 | 528 | 530 | 508 | 527 | -0.19% | 6,400 | 40億6163万 | +2.33% |
| 09/02 | 530 | 530 | 521 | 528 | -0.56% | 3,900 | 40億6934万 | +2.92% |
| 09/01 | 522 | 532 | 518 | 531 | +1.72% | 8,000 | 40億9246万 | +3.71% |
| 08/29 | 522 | 522 | 517 | 522 | -0.19% | 2,000 | 40億2310万 | +2.15% |
| 08/28 | 516 | 523 | 501 | 523 | 0% | 10,900 | 40億3081万 | +2.55% |
| 08/27 | 521 | 523 | 520 | 523 | +0.38% | 5,500 | 40億3081万 | +2.75% |
| 08/26 | 514 | 523 | 514 | 521 | +0.39% | 8,900 | 40億1539万 | +2.56% |
| 08/25 | 521 | 521 | 516 | 519 | 0% | 2,800 | 39億9998万 | +2.37% |
| 08/22 | 518 | 520 | 507 | 519 | -0.19% | 6,900 | 39億9998万 | +2.57% |
| 08/21 | 520 | 522 | 516 | 520 | -0.19% | 9,500 | 40億768万 | +2.97% |
| 08/20 | 511 | 521 | 511 | 521 | +0.39% | 6,500 | 40億1539万 | +3.37% |
| 08/19 | 515 | 520 | 513 | 519 | +0.19% | 8,200 | 39億9998万 | +3.18% |
