| 2026 |
| 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月期決算短信〔日本基準〕(連結) |
| 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月期決算補足説明資料(データシート) |
| 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% |
| 03/04 | 513 | 513 | 479 | 490 | -5.41% | 22,900 | 24億9410万 | -4.11% |
| 03/03 | 522 | 522 | 513 | 518 | +0.39% | 3,700 | 26億3662万 | +1.17% |
| 03/02 | 518 | 518 | 515 | 516 | -0.58% | 6,900 | 26億2644万 | +0.98% |
| 02/27 | 522 | 522 | 516 | 519 | -0.76% | 9,700 | 26億4171万 | +1.76% |
| 02/26 | 524 | 525 | 523 | 523 | -0.19% | 5,800 | 26億6207万 | +2.75% |
| 02/25 | 523 | 530 | 520 | 524 | +0.77% | 5,300 | 26億6716万 | +2.95% |
| 02/24 | 516 | 523 | 516 | 520 | +0.97% | 4,100 | 26億4680万 | +2.36% |
| 02/20 | 530 | 530 | 515 | 515 | -1.53% | 8,100 | 26億2135万 | +1.58% |
| 02/19 | 545 | 545 | 521 | 523 | -4.21% | 25,700 | 26億6207万 | +3.16% |
| 02/18 | 518 | 547 | 518 | 546 | +5.81% | 18,400 | 27億7914万 | +7.91% |
| 02/17 | 520 | 520 | 515 | 516 | -1.34% | 3,700 | 26億2644万 | +2.18% |
| 02/16 | 521 | 523 | 513 | 523 | +2.35% | 9,700 | 26億6207万 | +3.77% |
| 02/13 | （IR情報）14:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）14:30 2026年3月期第3四半期決算補足説明資料 |
| 02/13 | （IR情報）14:30 2026年3月期第3四半期決算補足説明資料(データシート) |
| 02/13 | 525 | 529 | 511 | 511 | -1.73% | 33,500 | 26億99万 | +1.59% |
| 02/12 | 516 | 532 | 506 | 520 | +3.38% | 39,100 | 26億4680万 | +3.38% |
| 02/10 | 505 | 505 | 500 | 503 | 0% | 5,700 | 25億6027万 | +0.2% |
| 02/09 | 509 | 509 | 503 | 503 | +0.2% | 5,400 | 25億6027万 | +0.2% |
| 02/06 | 504 | 504 | 500 | 502 | -0.59% | 2,200 | 25億5518万 | 0% |
| 02/05 | 502 | 505 | 501 | 505 | +0.6% | 1,200 | 25億7045万 | +0.6% |
| 02/04 | 504 | 505 | 501 | 502 | 0% | 2,400 | 25億5518万 | +0.2% |
| 02/03 | 505 | 505 | 500 | 502 | -0.2% | 2,100 | 25億5518万 | +0.4% |
| 02/02 | 505 | 505 | 501 | 503 | +0.8% | 1,500 | 25億6027万 | +0.6% |
| 01/30 | 503 | 506 | 498 | 499 | -0.2% | 1,500 | 25億3991万 | 0% |
| 01/29 | 499 | 501 | 498 | 500 | +0.2% | 1,300 | 25億4500万 | +0.4% |
| 01/28 | 502 | 502 | 498 | 499 | -0.4% | 2,000 | 25億3991万 | +0.6% |
| 01/27 | 500 | 502 | 500 | 501 | -0.2% | 1,400 | 25億5009万 | +1.21% |
| 01/26 | 500 | 503 | 500 | 502 | +0.4% | 2,800 | 25億5518万 | +1.62% |
| 01/23 | 500 | 502 | 498 | 500 | +0.4% | 3,700 | 25億4500万 | +1.42% |
| 01/22 | 498 | 500 | 496 | 498 | +0.4% | 2,200 | 25億3482万 | +1.22% |
| 01/21 | 496 | 500 | 495 | 496 | -1.59% | 9,900 | 25億2464万 | +1.02% |
| 01/20 | 505 | 506 | 504 | 504 | 0% | 900 | 25億6536万 | +2.86% |
| 01/19 | 507 | 508 | 503 | 504 | -0.59% | 3,400 | 25億6536万 | +3.07% |
| 01/16 | 504 | 507 | 502 | 507 | +0.6% | 2,400 | 25億8063万 | +4.11% |
| 01/15 | 505 | 507 | 500 | 504 | -0.2% | 6,400 | 25億6536万 | +3.7% |
| 01/14 | 508 | 509 | 500 | 505 | -0.59% | 7,700 | 25億7045万 | +4.34% |
| 01/13 | 501 | 510 | 501 | 508 | +2.01% | 8,200 | 25億8572万 | +5.18% |
| 01/09 | 499 | 499 | 492 | 498 | +0.2% | 3,500 | 25億3482万 | +3.53% |
| 01/08 | 506 | 507 | 497 | 497 | -1.97% | 6,200 | 25億2973万 | +3.54% |
| 01/07 | 510 | 512 | 500 | 507 | 0% | 11,500 | 25億8063万 | +5.85% |
| 01/06 | 504 | 509 | 504 | 507 | +0.6% | 1,300 | 25億8063万 | +6.29% |
| 01/05 | 506 | 507 | 500 | 504 | +1.2% | 3,100 | 25億6536万 | +5.88% |
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。
