| 2026 |
| 07/30 | 519 | 532 | 519 | 532 | +1.33% | 7,300 | 27億788万 | +0.76% |
| 07/29 | 526 | 527 | 517 | 525 | -0.19% | 13,100 | 26億7225万 | -0.57% |
| 07/28 | 528 | 529 | 521 | 526 | -0.38% | 13,000 | 26億7734万 | -0.57% |
| 07/27 | 521 | 528 | 521 | 528 | +1.34% | 7,300 | 26億8752万 | -0.38% |
| 07/24 | 524 | 525 | 518 | 521 | -0.57% | 2,500 | 26億5189万 | -1.88% |
| 07/23 | 517 | 524 | 517 | 524 | +1.75% | 2,900 | 26億6716万 | -1.32% |
| 07/22 | 516 | 523 | 515 | 515 | +0.39% | 4,500 | 26億2135万 | -3.2% |
| 07/21 | 515 | 525 | 509 | 513 | -0.39% | 25,100 | 26億1117万 | -3.75% |
| 07/17 | 538 | 538 | 504 | 515 | -4.28% | 30,100 | 26億2135万 | -3.56% |
| 07/16 | 536 | 540 | 532 | 538 | -0.37% | 4,900 | 27億3842万 | +0.56% |
| 07/15 | 539 | 540 | 534 | 540 | +0.75% | 6,900 | 27億4860万 | +1.12% |
| 07/14 | 528 | 538 | 525 | 536 | +0.75% | 12,800 | 27億2824万 | +0.56% |
| 07/13 | 532 | 537 | 530 | 532 | -0.56% | 7,500 | 27億788万 | -0.37% |
| 07/10 | 532 | 536 | 530 | 535 | +0.38% | 7,200 | 27億2315万 | 0% |
| 07/09 | 533 | 537 | 532 | 533 | +0.19% | 3,500 | 27億1297万 | -0.56% |
| 07/08 | 535 | 538 | 531 | 532 | -0.19% | 10,400 | 27億788万 | -1.12% |
| 07/07 | 541 | 541 | 532 | 533 | -0.37% | 3,500 | 27億1297万 | -1.3% |
| 07/06 | 533 | 539 | 530 | 535 | +0.94% | 11,100 | 27億2315万 | -1.11% |
| 07/03 | 528 | 534 | 523 | 530 | +0.19% | 18,800 | 26億9770万 | -2.57% |
| 07/02 | 526 | 531 | 523 | 529 | +0.76% | 12,400 | 26億9261万 | -3.29% |
| 07/01 | 522 | 536 | 522 | 525 | 0% | 17,800 | 26億7225万 | -4.55% |
| 06/30 | 529 | 529 | 522 | 525 | +0.77% | 4,500 | 26億7225万 | -4.72% |
| 06/29 | 525 | 528 | 519 | 521 | -0.38% | 7,700 | 26億5189万 | -6.13% |
| 06/26 | 537 | 542 | 523 | 523 | -2.61% | 20,300 | 26億6207万 | -5.94% |
| 06/25 | 538 | 545 | 532 | 537 | +1.32% | 7,600 | 27億3333万 | -3.59% |
| 06/24 | 539 | 545 | 529 | 530 | -3.11% | 11,300 | 26億9770万 | -4.68% |
| 06/23 | 548 | 556 | 541 | 547 | -0.18% | 14,500 | 27億8423万 | -1.44% |
| 06/22 | 553 | 554 | 540 | 548 | +0.37% | 15,300 | 27億8932万 | -1.08% |
| 06/19 | 538 | 554 | 538 | 546 | +1.68% | 19,700 | 27億7914万 | -1.09% |
| 06/18 | 544 | 544 | 535 | 537 | -1.65% | 18,100 | 27億3333万 | -2.72% |
| 06/17 | 530 | 546 | 523 | 546 | +2.44% | 9,500 | 27億7914万 | -1.09% |
| 06/16 | （IR情報）14:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 06/16 | （IR情報）14:30 支配株主等に関する事項について |
| 06/16 | 547 | 547 | 533 | 533 | -2.02% | 7,900 | 27億1297万 | -3.44% |
| 06/15 | 537 | 546 | 532 | 544 | +2.45% | 12,100 | 27億6896万 | -1.45% |
| 06/12 | 524 | 532 | 518 | 531 | +2.31% | 13,700 | 27億279万 | -3.63% |
| 06/11 | 511 | 519 | 488 | 519 | -1.7% | 42,500 | 26億4171万 | -5.64% |
| 06/10 | 542 | 543 | 520 | 528 | -3.65% | 31,500 | 26億8752万 | -4% |
| 06/09 | 555 | 555 | 548 | 548 | -0.18% | 12,900 | 27億8932万 | 0% |
| 06/08 | 559 | 560 | 541 | 549 | -4.85% | 40,600 | 27億9441万 | +0.55% |
| 06/05 | 562 | 584 | 561 | 577 | +1.58% | 37,600 | 29億3693万 | +6.26% |
| 06/04 | 581 | 591 | 568 | 568 | -3.89% | 52,400 | 28億9112万 | +5.38% |
| 06/03 | 579 | 601 | 572 | 591 | +3.68% | 62,700 | 30億819万 | +10.26% |
| 06/02 | （5%ルール）ウルトラテクノロジー代表取締役塚原雅之（2.02%） |
| 06/02 | 600 | 600 | 560 | 570 | -5.79% | 57,300 | 29億130万 | +7.14% |
| 06/01 | 617 | 617 | 578 | 605 | +1.34% | 59,100 | 30億7945万 | +14.58% |
| 05/29 | 622 | 632 | 577 | 597 | -2.77% | 187,700 | 30億3873万 | +13.93% |
| 05/28 | 546 | 621 | 536 | 614 | +12.45% | 289,400 | 31億2526万 | +18.08% |
| 05/27 | 606 | 606 | 546 | 546 | -12.64% | 332,200 | 27億7914万 | +6.23% |
| 05/26 | 649 | 649 | 588 | 625 | +13.84% | 1,144,800 | 31億8125万 | +22.07% |
| 05/25 | 535 | 552 | 535 | 549 | +3.78% | 25,600 | 27億9441万 | +8.5% |
| 05/22 | 526 | 537 | 521 | 529 | +0.76% | 7,900 | 26億9261万 | +5.17% |
| 05/21 | 514 | 525 | 513 | 525 | +4.17% | 6,500 | 26億7225万 | +4.79% |
| 05/20 | 513 | 513 | 504 | 504 | -1.18% | 14,500 | 25億6536万 | +0.8% |
| 05/19 | 519 | 524 | 510 | 510 | -1.73% | 6,600 | 25億9590万 | +2.2% |
| 05/18 | 524 | 524 | 501 | 519 | -0.95% | 12,500 | 26億4171万 | +4.22% |
| 05/15 | 550 | 550 | 518 | 524 | -5.92% | 30,800 | 26億6716万 | +5.43% |
| 05/14 | （IR情報）14:30 2026年3月期決算補足説明資料(データシート) |
| 05/14 | （IR情報）14:30 2026年3月期決算補足説明資料 |
| 05/14 | （IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 541 | 600 | 535 | 557 | +3.53% | 86,700 | 28億3513万 | +12.53% |
| 05/13 | 540 | 540 | 525 | 538 | -0.55% | 45,100 | 27億3842万 | +9.35% |
| 05/12 | 548 | 560 | 523 | 541 | +4.44% | 84,300 | 27億5369万 | +10.41% |
| 05/11 | （IR情報）16:00 2026年3月期連結業績予想の修正及び剰余金の配当に関するお知らせ |
| 05/11 | 520 | 524 | 516 | 518 | +3.19% | 24,300 | 26億3662万 | +6.15% |
| 05/08 | 505 | 506 | 501 | 502 | -0.59% | 5,200 | 25億5518万 | +3.29% |
| 05/07 | 494 | 512 | 491 | 505 | +2.85% | 12,100 | 25億7045万 | +4.12% |
| 05/01 | 496 | 496 | 486 | 491 | -0.2% | 4,200 | 24億9919万 | +1.24% |
| 04/30 | 480 | 498 | 480 | 492 | +2.5% | 5,200 | 25億428万 | +1.23% |
| 04/28 | 482 | 484 | 480 | 480 | -0.62% | 1,600 | 24億4320万 | -1.44% |
| 04/27 | 485 | 489 | 480 | 483 | +0.21% | 2,600 | 24億5847万 | -1.02% |
| 04/24 | 485 | 485 | 482 | 482 | -0.62% | 2,200 | 24億5338万 | -1.43% |
| 04/23 | 490 | 490 | 485 | 485 | -0.41% | 1,900 | 24億6865万 | -1.02% |
| 04/22 | 491 | 491 | 487 | 487 | -0.81% | 1,000 | 24億7883万 | -0.81% |
| 04/21 | 492 | 498 | 491 | 491 | -0.2% | 3,300 | 24億9919万 | -0.2% |
| 04/20 | 487 | 494 | 486 | 492 | +1.86% | 5,000 | 25億428万 | -0.2% |
| 04/17 | 483 | 484 | 480 | 483 | +0.63% | 1,200 | 24億5847万 | -2.03% |
| 04/16 | 483 | 483 | 478 | 480 | -0.41% | 2,000 | 24億4320万 | -2.83% |
| 04/15 | 479 | 482 | 479 | 482 | +1.05% | 1,100 | 24億5338万 | -2.82% |
| 04/14 | 482 | 483 | 477 | 477 | -0.83% | 3,500 | 24億2793万 | -4.02% |
| 04/13 | 487 | 487 | 481 | 481 | -1.64% | 8,600 | 24億4829万 | -3.41% |
| 04/10 | 488 | 489 | 484 | 489 | 0% | 1,600 | 24億8901万 | -2% |
| 04/09 | 490 | 490 | 486 | 489 | -0.2% | 1,000 | 24億8901万 | -2% |
| 04/08 | 490 | 493 | 484 | 490 | +0.62% | 5,400 | 24億9410万 | -1.8% |
| 04/07 | 486 | 487 | 486 | 487 | +0.62% | 1,100 | 24億7883万 | -2.6% |
| 04/06 | 489 | 489 | 484 | 484 | +0.21% | 3,300 | 24億6356万 | -3.39% |
| 04/03 | 478 | 487 | 478 | 483 | +0.63% | 4,100 | 24億5847万 | -3.98% |
| 04/02 | 485 | 485 | 480 | 480 | +0.63% | 2,200 | 24億4320万 | -4.76% |
| 04/01 | 477 | 481 | 477 | 477 | +0.42% | 4,900 | 24億2793万 | -5.73% |
| 03/31 | 475 | 477 | 471 | 475 | 0% | 2,600 | 24億1775万 | -6.5% |
| 03/30 | 466 | 480 | 461 | 475 | -8.3% | 17,600 | 24億1775万 | -6.86% |
| 03/27 | 513 | 518 | 509 | 518 | +0.78% | 8,700 | 26億3662万 | +1.37% |
| 03/26 | 510 | 514 | 508 | 514 | +1.18% | 6,300 | 26億1626万 | +0.19% |
| 03/25 | 510 | 510 | 506 | 508 | +0.79% | 3,500 | 25億8572万 | -0.97% |
| 03/24 | 505 | 506 | 500 | 504 | -0.2% | 5,500 | 25億6536万 | -1.75% |
| 03/23 | 501 | 506 | 499 | 505 | -1.17% | 10,200 | 25億7045万 | -1.75% |
| 03/19 | 514 | 515 | 511 | 511 | -0.58% | 4,800 | 26億99万 | -0.58% |
| 03/18 | 513 | 515 | 512 | 514 | +0.78% | 2,500 | 26億1626万 | 0% |
| 03/17 | 512 | 514 | 508 | 510 | 0% | 5,800 | 25億9590万 | -0.58% |
| 03/16 | 511 | 514 | 509 | 510 | 0% | 3,000 | 25億9590万 | -0.58% |
| 03/13 | 513 | 513 | 506 | 510 | +0.2% | 3,200 | 25億9590万 | -0.58% |
| 03/12 | 514 | 515 | 509 | 509 | -0.97% | 2,800 | 25億9081万 | -0.78% |
| 03/11 | 510 | 515 | 509 | 514 | +1.38% | 4,000 | 26億1626万 | +0.39% |
| 03/10 | 506 | 508 | 503 | 507 | +1% | 2,700 | 25億8063万 | -0.98% |
| 03/09 | （IR情報）14:00 従業員向け株式給付信託の導入に関するお知らせ |
| 03/09 | 500 | 508 | 494 | 502 | -1.57% | 7,500 | 25億5518万 | -1.76% |
| 03/06 | 494 | 510 | 486 | 510 | +3.66% | 4,000 | 25億9590万 | -0.2% |
| 03/05 | 490 | 502 | 485 | 492 | +0.41% | 20,500 | 25億428万 | -3.72% |
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。
