| 2026 |
| 03/06 | 5,100 | 5,190 | 5,100 | 5,190 | -0.19% | 700 | 177億4980万 | +1.96% |
| 03/05 | 5,130 | 5,230 | 5,130 | 5,200 | +1.36% | 800 | 177億8400万 | +2.28% |
| 03/04 | 5,250 | 5,250 | 5,050 | 5,130 | -2.29% | 1,000 | 175億4460万 | +1.04% |
| 03/03 | 5,200 | 5,310 | 5,190 | 5,250 | +0.96% | 2,400 | 179億5500万 | +3.51% |
| 03/02 | 5,180 | 5,200 | 5,170 | 5,200 | +0.19% | 1,400 | 177億8400万 | +2.67% |
| 02/27 | 5,120 | 5,190 | 5,120 | 5,190 | +1.37% | 800 | 177億4980万 | +2.57% |
| 02/26 | 5,060 | 5,120 | 5,060 | 5,120 | +1.39% | 800 | 175億1040万 | +1.27% |
| 02/25 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 100 | 172億7100万 | -0.04% |
| 02/24 | 5,050 | 5,050 | 5,050 | 5,050 | -0.79% | 200 | 172億7100万 | -0.02% |
| 02/20 | 5,090 | 5,090 | 5,090 | 5,090 | 0% | 100 | 174億780万 | +0.81% |
| 02/19 | 5,090 | 5,090 | 5,090 | 5,090 | -0.2% | 200 | 174億780万 | +0.77% |
| 02/18 | 5,100 | 5,130 | 5,090 | 5,100 | 0% | 2,100 | 174億4200万 | +1.01% |
| 02/17 | 5,100 | 5,180 | 5,100 | 5,100 | 0% | 800 | 174億4200万 | +1.11% |
| 02/16 | 5,060 | 5,100 | 5,060 | 5,100 | +1.19% | 1,800 | 174億4200万 | +1.15% |
| 02/13 | 5,020 | 5,040 | 5,010 | 5,040 | +0.4% | 400 | 172億3680万 | +0.08% |
| 02/12 | 5,020 | 5,020 | 5,020 | 5,020 | -1.18% | 100 | 171億6840万 | -0.32% |
| 02/10 | 5,050 | 5,100 | 5,040 | 5,080 | -0.97% | 1,100 | 173億7360万 | +0.81% |
| 02/09 | （IR情報）15:45 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/09 | 5,000 | 5,150 | 5,000 | 5,130 | +2.81% | 1,200 | 175億4460万 | +1.79% |
| 02/06 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 100 | 170億6580万 | -0.91% |
| 02/05 | 4,990 | 4,990 | 4,990 | 4,990 | 0% | 200 | 170億6580万 | -0.89% |
| 02/04 | 5,030 | 5,030 | 4,990 | 4,990 | -0.8% | 300 | 170億6580万 | -0.87% |
| 02/03 | 5,010 | 5,080 | 5,010 | 5,030 | +0.2% | 1,200 | 172億260万 | -0.06% |
| 02/02 | 5,040 | 5,040 | 5,020 | 5,020 | -1.38% | 300 | 171億6840万 | -0.2% |
| 01/30 | 5,020 | 5,090 | 5,020 | 5,090 | +1.39% | 700 | 174億780万 | +1.25% |
| 01/28 | 5,000 | 5,020 | 5,000 | 5,020 | 0% | 400 | 171億6840万 | -0.02% |
| 01/27 | 5,040 | 5,040 | 4,980 | 5,020 | -0.4% | 500 | 171億6840万 | +0.06% |
| 01/26 | 5,010 | 5,040 | 4,970 | 5,040 | +0.6% | 1,000 | 172億3680万 | +0.54% |
| 01/23 | 5,000 | 5,070 | 5,000 | 5,010 | -1.18% | 1,500 | 171億3420万 | +0.06% |
| 01/22 | 5,080 | 5,080 | 5,030 | 5,070 | -0.2% | 1,100 | 173億3940万 | +1.32% |
| 01/21 | 5,080 | 5,080 | 5,020 | 5,080 | -0.2% | 1,800 | 173億7360万 | +1.68% |
| 01/20 | 5,030 | 5,090 | 5,020 | 5,090 | +1.39% | 800 | 174億780万 | +2.02% |
| 01/19 | 5,010 | 5,020 | 5,010 | 5,020 | +0.2% | 1,200 | 171億6840万 | +0.78% |
| 01/16 | 5,010 | 5,110 | 5,000 | 5,010 | 0% | 1,300 | 171億3420万 | +0.66% |
| 01/15 | 5,140 | 5,140 | 5,010 | 5,010 | -2.53% | 1,600 | 171億3420万 | +0.8% |
| 01/14 | 5,030 | 5,140 | 4,980 | 5,140 | +2.19% | 900 | 175億7880万 | +3.52% |
| 01/13 | 4,980 | 5,030 | 4,955 | 5,030 | +1% | 600 | 172億260万 | +1.43% |
| 01/09 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 01/09 | 5,030 | 5,030 | 4,980 | 4,980 | -1.19% | 200 | 170億3160万 | +0.48% |
| 01/08 | 4,950 | 5,040 | 4,950 | 5,040 | +1.82% | 700 | 172億3680万 | +1.74% |
| 01/07 | 5,040 | 5,050 | 4,940 | 4,950 | -1.79% | 1,200 | 169億2900万 | +0.08% |
| 01/06 | 5,110 | 5,110 | 5,040 | 5,040 | -1.37% | 1,300 | 172億3680万 | +2.04% |
| 01/05 | 5,110 | 5,150 | 5,110 | 5,110 | 0% | 2,000 | 174億7620万 | +3.76% |
| 2025 |
| 12/30 | 5,010 | 5,120 | 5,010 | 5,110 | +2% | 700 | 174億7620万 | +4.09% |
| 12/29 | 5,000 | 5,190 | 4,990 | 5,010 | +0.7% | 1,400 | 171億3420万 | +2.39% |
| 12/26 | 4,965 | 5,010 | 4,965 | 4,975 | +0.2% | 2,000 | 170億1450万 | +1.95% |
| 12/25 | 4,975 | 4,975 | 4,965 | 4,965 | -0.1% | 1,600 | 169億8030万 | +1.93% |
| 12/24 | 4,970 | 4,990 | 4,970 | 4,970 | +0.3% | 1,000 | 169億9740万 | +2.28% |
| 12/23 | 4,935 | 4,980 | 4,935 | 4,955 | +0.41% | 1,300 | 169億4610万 | +2.19% |
| 12/22 | 4,945 | 4,990 | 4,935 | 4,935 | 0% | 3,300 | 168億7770万 | +1.94% |
| 12/19 | 4,935 | 4,985 | 4,935 | 4,935 | 0% | 1,300 | 168億7770万 | +2.09% |
| 12/18 | 4,925 | 4,955 | 4,925 | 4,935 | +0.2% | 3,200 | 168億7770万 | +2.2% |
| 12/17 | 4,925 | 4,940 | 4,920 | 4,925 | +0.72% | 1,200 | 168億4350万 | +2.05% |
| 12/16 | 4,920 | 4,960 | 4,890 | 4,890 | -0.61% | 1,400 | 167億2380万 | +1.39% |
| 12/15 | 4,920 | 4,935 | 4,890 | 4,920 | +0.92% | 1,500 | 168億2640万 | +1.93% |
| 12/12 | 4,915 | 4,920 | 4,875 | 4,875 | -0.81% | 1,000 | 166億7250万 | +1.04% |
| 12/11 | 4,875 | 4,915 | 4,865 | 4,915 | +0.92% | 400 | 168億930万 | +1.84% |
| 12/10 | 4,875 | 4,875 | 4,870 | 4,870 | -1.12% | 200 | 166億5540万 | +1% |
| 12/09 | 4,805 | 4,925 | 4,805 | 4,925 | +1.86% | 500 | 168億4350万 | +2.2% |
| 12/08 | 4,875 | 4,875 | 4,835 | 4,835 | -1.33% | 200 | 165億3570万 | +0.42% |
| 12/05 | 4,960 | 4,960 | 4,890 | 4,900 | -1.41% | 400 | 167億5800万 | +1.77% |
| 12/04 | 4,970 | 4,970 | 4,970 | 4,970 | 0% | 800 | 169億9740万 | +3.28% |
| 12/03 | 4,920 | 4,970 | 4,920 | 4,970 | +1.02% | 700 | 169億9740万 | +3.37% |
| 12/02 | 4,920 | 4,920 | 4,920 | 4,920 | +1.44% | 300 | 168億2640万 | +2.35% |
| 12/01 | 4,785 | 4,900 | 4,785 | 4,850 | +1.78% | 800 | 165億8700万 | +0.87% |
| 11/28 | 4,710 | 4,770 | 4,710 | 4,765 | +1.28% | 600 | 162億9630万 | -1% |
| 11/27 | 4,705 | 4,705 | 4,705 | 4,705 | 0% | 300 | 160億9110万 | -2.28% |
| 11/26 | 4,715 | 4,735 | 4,695 | 4,705 | +0.21% | 700 | 160億9110万 | -2.33% |
| 11/25 | 4,710 | 4,710 | 4,695 | 4,695 | +0.21% | 500 | 160億5690万 | -2.55% |
| 11/21 | 4,740 | 4,740 | 4,685 | 4,685 | -1.37% | 300 | 160億2270万 | -2.8% |
| 11/20 | 4,710 | 4,765 | 4,680 | 4,750 | +1.71% | 1,300 | 162億4500万 | -1.51% |
| 11/19 | 4,710 | 4,710 | 4,655 | 4,670 | -0.95% | 1,100 | 159億7140万 | -3.19% |
| 11/18 | 4,760 | 4,770 | 4,660 | 4,715 | -0.95% | 2,800 | 161億2530万 | -2.34% |
| 11/17 | 4,710 | 4,760 | 4,655 | 4,760 | -0.21% | 2,700 | 162億7920万 | -1.55% |
| 11/14 | 4,800 | 4,800 | 4,715 | 4,770 | -0.83% | 1,600 | 163億1340万 | -1.43% |
| 11/13 | 4,830 | 4,830 | 4,810 | 4,810 | -1.13% | 300 | 164億5020万 | -0.68% |
| 11/12 | 4,840 | 4,865 | 4,810 | 4,865 | +0.52% | 600 | 166億3830万 | +0.33% |
| 11/11 | 4,845 | 4,845 | 4,750 | 4,840 | -2.91% | 2,200 | 165億5280万 | -0.17% |
| 11/10 | （IR情報）15:45 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/10 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 11/10 | 4,835 | 4,985 | 4,820 | 4,985 | +2.05% | 600 | 170億4870万 | +2.83% |
| 11/07 | 4,885 | 4,885 | 4,815 | 4,885 | 0% | 500 | 167億670万 | +0.85% |
| 11/06 | 4,865 | 4,885 | 4,815 | 4,885 | +1.56% | 1,200 | 167億670万 | +0.87% |
| 11/05 | 4,735 | 4,850 | 4,735 | 4,810 | +0.31% | 1,100 | 164億5020万 | -0.7% |
| 11/04 | 4,835 | 4,835 | 4,795 | 4,795 | -0.83% | 1,000 | 163億9890万 | -1.15% |
| 10/31 | 4,835 | 4,835 | 4,835 | 4,835 | 0% | 100 | 165億3570万 | -0.53% |
| 10/30 | 4,830 | 4,890 | 4,830 | 4,835 | 0% | 700 | 165億3570万 | -0.72% |
| 10/29 | 4,870 | 4,870 | 4,810 | 4,835 | -0.72% | 600 | 165億3570万 | -0.9% |
| 10/28 | 4,940 | 4,940 | 4,870 | 4,870 | -1.42% | 300 | 166億5540万 | -0.37% |
| 10/27 | 4,940 | 4,940 | 4,940 | 4,940 | 0% | 500 | 168億9480万 | +0.94% |
| 10/24 | 4,960 | 4,960 | 4,940 | 4,940 | -0.8% | 200 | 168億9480万 | +0.9% |
| 10/23 | 4,800 | 4,980 | 4,780 | 4,980 | +3.75% | 2,800 | 170億3160万 | +1.76% |
| 10/22 | 4,760 | 4,800 | 4,760 | 4,800 | +0.95% | 1,300 | 164億1600万 | -1.84% |
| 10/21 | 4,750 | 4,755 | 4,750 | 4,755 | +0.21% | 300 | 162億6210万 | -2.76% |
| 10/20 | 4,735 | 4,765 | 4,735 | 4,745 | +0.21% | 2,600 | 162億2790万 | -2.99% |
| 10/17 | 4,770 | 4,780 | 4,735 | 4,735 | -0.73% | 700 | 161億9370万 | -3.27% |
| 10/16 | 4,775 | 4,840 | 4,770 | 4,770 | -0.1% | 2,100 | 163億1340万 | -2.67% |
| 10/15 | 4,760 | 4,900 | 4,760 | 4,775 | +0.32% | 2,900 | 163億3050万 | -2.63% |
| 10/14 | 4,900 | 4,900 | 4,760 | 4,760 | -2.86% | 1,100 | 162億7920万 | -2.92% |
| 10/10 | 4,855 | 4,900 | 4,855 | 4,900 | +0.72% | 700 | 167億5800万 | -0.04% |
| 10/09 | 4,900 | 4,930 | 4,860 | 4,865 | 0% | 1,600 | 166億3830万 | -0.59% |
| 10/08 | 4,875 | 4,875 | 4,865 | 4,865 | -1.62% | 200 | 166億3830万 | -0.49% |
| 10/07 | 4,840 | 4,945 | 4,830 | 4,945 | +1.85% | 1,400 | 169億1190万 | +1.29% |
| 10/06 | 4,815 | 4,900 | 4,815 | 4,855 | +0.62% | 1,300 | 166億410万 | -0.35% |
| 09/29 | （5%ルール）UH Partners 3（1.1%）UH Partners 2（6.85%）光通信（7.23%） |
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。
