| 2026 |
| 03/09 | 879 | 896 | 879 | 881 | -0.45% | 1,300 | 52億1728万 | -8.04% |
| 03/06 | 881 | 885 | 881 | 885 | -2.85% | 1,000 | 52億4097万 | -8.2% |
| 03/04 | 881 | 911 | 879 | 911 | -1.19% | 2,000 | 53億9494万 | -6.08% |
| 03/03 | 921 | 938 | 920 | 922 | -0.11% | 1,400 | 54億6008万 | -5.34% |
| 03/02 | 920 | 929 | 920 | 923 | 0% | 900 | 54億6600万 | -5.72% |
| 02/27 | 923 | 923 | 923 | 923 | -1.6% | 100 | 54億6600万 | -6.2% |
| 02/25 | 931 | 938 | 895 | 938 | +0.32% | 3,600 | 55億5483万 | -5.06% |
| 02/24 | 944 | 948 | 935 | 935 | -0.95% | 700 | 55億3707万 | -5.75% |
| 02/20 | 935 | 957 | 935 | 944 | -2.18% | 1,100 | 55億9036万 | -5.13% |
| 02/19 | 943 | 980 | 935 | 965 | +1.79% | 1,800 | 57億1473万 | -3.31% |
| 02/18 | 936 | 951 | 936 | 948 | -0.32% | 1,800 | 56億1405万 | -5.11% |
| 02/17 | 947 | 951 | 947 | 951 | +2.04% | 1,000 | 56億3182万 | -5% |
| 02/16 | 937 | 937 | 932 | 932 | -2.1% | 400 | 55億1930万 | -7.08% |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算補足説明資料 |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本標準〕(連結) |
| 02/13 | 967 | 967 | 952 | 952 | -2.86% | 300 | 56億3774万 | -5.46% |
| 02/12 | 977 | 980 | 950 | 980 | -1.21% | 600 | 58億356万 | -2.97% |
| 02/10 | 968 | 992 | 968 | 992 | +3.01% | 500 | 58億7462万 | -1.98% |
| 02/09 | 973 | 973 | 958 | 963 | -3.99% | 300 | 57億288万 | -4.84% |
| 02/06 | 1,030 | 1,040 | 969 | 1,003 | +0.8% | 6,100 | 59億3976万 | -1.18% |
| 02/05 | 953 | 1,010 | 952 | 995 | +4.19% | 1,500 | 58億9239万 | -1.97% |
| 02/04 | 1,030 | 1,030 | 955 | 955 | -3.05% | 600 | 56億5551万 | -6% |
| 02/03 | 985 | 985 | 985 | 985 | -2.96% | 200 | 58億3317万 | -3.34% |
| 01/30 | 1,015 | 1,020 | 1,015 | 1,015 | -0.1% | 600 | 60億1083万 | -0.49% |
| 01/29 | 1,017 | 1,020 | 1,016 | 1,016 | -0.29% | 1,700 | 60億1675万 | -0.29% |
| 01/28 | 998 | 1,020 | 997 | 1,019 | -0.88% | 2,300 | 60億3451万 | +0.1% |
| 01/27 | 1,010 | 1,028 | 1,008 | 1,028 | +1.68% | 1,500 | 60億8781万 | +1.18% |
| 01/26 | 1,051 | 1,051 | 1,011 | 1,011 | -2.13% | 800 | 59億8714万 | -0.39% |
| 01/23 | 1,037 | 1,062 | 1,033 | 1,033 | -0.1% | 1,600 | 61億1742万 | +1.87% |
| 01/22 | 1,064 | 1,067 | 1,031 | 1,034 | -0.48% | 2,600 | 61億2334万 | +2.17% |
| 01/21 | 1,006 | 1,039 | 1,006 | 1,039 | +0.39% | 600 | 61億5295万 | +2.97% |
| 01/20 | 1,005 | 1,035 | 994 | 1,035 | 0% | 600 | 61億2927万 | +2.88% |
| 01/19 | 1,021 | 1,051 | 1,020 | 1,035 | +0.68% | 1,000 | 61億2927万 | +3.19% |
| 01/16 | 1,011 | 1,061 | 1,011 | 1,028 | +1.68% | 1,100 | 60億8781万 | +2.7% |
| 01/15 | 995 | 1,011 | 995 | 1,011 | -0.2% | 500 | 59億8714万 | +1.3% |
| 01/14 | 1,013 | 1,021 | 1,011 | 1,013 | 0% | 3,300 | 59億9898万 | +1.71% |
| 01/13 | 1,000 | 1,015 | 998 | 1,013 | +1.4% | 2,800 | 59億9898万 | +1.91% |
| 01/08 | 999 | 1,009 | 998 | 999 | 0% | 1,600 | 59億1607万 | +0.91% |
| 01/07 | 1,023 | 1,023 | 999 | 999 | -2.35% | 200 | 59億1607万 | +1.11% |
| 01/06 | 1,014 | 1,036 | 977 | 1,023 | +0.2% | 2,600 | 60億5820万 | +3.75% |
| 01/05 | 1,027 | 1,030 | 1,021 | 1,021 | -0.58% | 2,100 | 60億4636万 | +3.87% |
| 2025 |
| 12/30 | 1,010 | 1,028 | 975 | 1,027 | +1.58% | 2,000 | 60億8189万 | +4.9% |
| 12/29 | 1,007 | 1,029 | 1,007 | 1,011 | -2.51% | 800 | 59億8714万 | +3.8% |
| 12/26 | 1,010 | 1,037 | 1,006 | 1,037 | +3.49% | 3,600 | 61億4111万 | +6.8% |
| 12/25 | 1,011 | 1,022 | 1,002 | 1,002 | -1.57% | 1,100 | 59億3384万 | +3.83% |
| 12/24 | 1,005 | 1,018 | 1,005 | 1,018 | +0.3% | 1,200 | 60億2859万 | +5.6% |
| 12/23 | 1,036 | 1,042 | 1,003 | 1,015 | -0.59% | 4,700 | 60億1083万 | +4.64% |
| 12/22 | （5%ルール）UH Partners 3（4.63%）UH Partners 2（7.45%）光通信（7.49%） |
| 12/22 | 1,060 | 1,108 | 1,021 | 1,021 | +3.65% | 9,800 | 60億4636万 | +4.61% |
| 12/19 | 979 | 985 | 970 | 985 | -0.3% | 800 | 58億3317万 | +0.31% |
| 12/18 | （IR情報）15:00 財務上の特約が付された金銭消費貸借契約締結に関するお知らせ |
| 12/18 | 981 | 996 | 981 | 988 | +0.61% | 1,400 | 58億5093万 | -0.1% |
| 12/17 | 973 | 997 | 973 | 982 | -0.61% | 1,700 | 58億1540万 | -1.31% |
| 12/16 | 985 | 988 | 973 | 988 | -1% | 500 | 58億5093万 | -1.3% |
| 12/15 | 1,000 | 1,008 | 998 | 998 | +2.25% | 3,100 | 59億1015万 | -0.89% |
| 12/11 | 978 | 991 | 976 | 976 | +0.41% | 2,200 | 57億7987万 | -3.46% |
| 12/10 | 962 | 976 | 961 | 972 | +0.93% | 1,100 | 57億5618万 | -4.42% |
| 12/09 | 960 | 983 | 952 | 963 | +0.31% | 1,200 | 57億288万 | -5.87% |
| 12/08 | 970 | 975 | 951 | 960 | -1.03% | 7,800 | 56億8512万 | -6.8% |
| 12/04 | 970 | 970 | 970 | 970 | 0% | 100 | 57億4434万 | -6.37% |
| 12/03 | 987 | 1,028 | 968 | 970 | +1.36% | 8,400 | 57億4434万 | -7% |
| 12/02 | 937 | 966 | 937 | 957 | +1.27% | 3,500 | 56億6735万 | -8.86% |
| 12/01 | 944 | 949 | 935 | 945 | +1.39% | 3,000 | 55億9629万 | -10.6% |
| 11/28 | 932 | 940 | 932 | 932 | -1.58% | 800 | 55億1930万 | -12.41% |
| 11/27 | 940 | 947 | 937 | 947 | +0.74% | 3,500 | 56億813万 | -11.66% |
| 11/26 | 954 | 958 | 938 | 940 | +0.21% | 5,600 | 55億6668万 | -12.8% |
| 11/25 | 938 | 967 | 938 | 938 | +1.52% | 4,700 | 55億5596万 | -13.55% |
| 11/21 | 915 | 929 | 914 | 924 | +0.98% | 3,300 | 54億7303万 | -15.46% |
| 11/20 | 915 | 937 | 902 | 915 | -0.76% | 5,300 | 54億1972万 | -16.82% |
| 11/19 | 911 | 938 | 907 | 922 | +2.22% | 3,300 | 54億6119万 | -16.79% |
| 11/18 | 971 | 986 | 902 | 902 | -8.24% | 16,200 | 53億4272万 | -19.1% |
| 11/17 | 910 | 984 | 880 | 983 | -14.52% | 44,800 | 58億2250万 | -12.54% |
| 11/14 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応(アップデート) |
| 11/14 | （IR情報）15:30 2025年9月期決算補足説明資料 |
| 11/14 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/14 | 1,165 | 1,190 | 1,150 | 1,150 | -0.86% | 8,200 | 68億1168万 | +1.86% |
| 11/13 | 1,178 | 1,178 | 1,160 | 1,160 | -1.78% | 1,900 | 68億7091万 | +2.93% |
| 11/12 | 1,165 | 1,181 | 1,165 | 1,181 | +1.81% | 2,300 | 69億9529万 | +4.88% |
| 11/11 | 1,170 | 1,175 | 1,150 | 1,160 | +0.96% | 1,900 | 68億7091万 | +3.39% |
| 11/10 | 1,135 | 1,150 | 1,126 | 1,149 | +2.32% | 2,000 | 68億575万 | +2.59% |
| 11/07 | 1,128 | 1,135 | 1,123 | 1,123 | -0.44% | 700 | 66億5175万 | +0.54% |
| 11/06 | 1,113 | 1,137 | 1,113 | 1,128 | +1.35% | 2,200 | 66億8136万 | +0.98% |
| 11/05 | 1,120 | 1,135 | 1,113 | 1,113 | -1.42% | 2,900 | 65億9252万 | -0.36% |
| 11/04 | 1,124 | 1,139 | 1,122 | 1,129 | +0.44% | 3,000 | 66億8729万 | +0.89% |
| 10/31 | 1,120 | 1,124 | 1,110 | 1,124 | +0.45% | 1,800 | 66億5767万 | +0.36% |
| 10/30 | 1,120 | 1,120 | 1,110 | 1,119 | -0.09% | 4,100 | 66億2806万 | -0.18% |
| 10/29 | 1,125 | 1,125 | 1,120 | 1,120 | -1.67% | 3,100 | 66億3398万 | -0.27% |
| 10/28 | 1,148 | 1,152 | 1,139 | 1,139 | -0.7% | 3,600 | 67億4652万 | +1.42% |
| 10/27 | 1,146 | 1,150 | 1,145 | 1,147 | +0.79% | 5,300 | 67億9391万 | +2.32% |
| 10/24 | 1,118 | 1,144 | 1,117 | 1,138 | +1.97% | 4,200 | 67億4060万 | +1.61% |
| 10/23 | 1,123 | 1,123 | 1,109 | 1,116 | -0.8% | 1,500 | 66億1029万 | -0.18% |
| 10/22 | 1,107 | 1,143 | 1,107 | 1,125 | +1.17% | 3,700 | 66億6360万 | +0.72% |
| 10/21 | 1,130 | 1,138 | 1,112 | 1,112 | -0.63% | 5,900 | 65億8659万 | -0.27% |
| 10/20 | 1,111 | 1,131 | 1,111 | 1,119 | -1.06% | 800 | 66億2806万 | +0.36% |
| 10/16 | 1,097 | 1,135 | 1,097 | 1,131 | +3.1% | 4,200 | 66億9913万 | +1.62% |
| 10/15 | 1,100 | 1,109 | 1,085 | 1,097 | -0.9% | 900 | 64億9775万 | -1.44% |
| 10/14 | 1,091 | 1,138 | 1,076 | 1,107 | -0.09% | 6,700 | 65億5698万 | -0.63% |
| 10/10 | 1,099 | 1,111 | 1,098 | 1,108 | -0.54% | 1,000 | 65億6290万 | -0.54% |
| 10/09 | 1,120 | 1,127 | 1,101 | 1,114 | +0.72% | 1,400 | 65億9844万 | +0.09% |
| 10/08 | 1,120 | 1,120 | 1,106 | 1,106 | -1.25% | 300 | 65億5105万 | -0.54% |
| 10/07 | 1,116 | 1,120 | 1,116 | 1,120 | +0.36% | 600 | 66億3398万 | +0.72% |
| 10/06 | 1,114 | 1,128 | 1,114 | 1,116 | +1.27% | 1,400 | 66億1029万 | +0.27% |
| 10/03 | 1,117 | 1,118 | 1,101 | 1,102 | +0.27% | 2,200 | 65億2736万 | -1.08% |
| 10/02 | 1,111 | 1,117 | 1,097 | 1,099 | +1.67% | 1,700 | 65億959万 | -1.43% |
| 10/01 | （IR情報）15:30 (開示事項の経過)ファスキアホールディングス株式会社の取得(完全子会社化)に関するお知らせ |
| 10/01 | 1,123 | 1,123 | 1,080 | 1,081 | -4% | 3,300 | 64億297万 | -3.31% |
| 09/30 | 1,114 | 1,130 | 1,113 | 1,126 | +0.99% | 900 | 66億6952万 | +0.36% |
| 09/29 | 1,150 | 1,170 | 1,114 | 1,115 | -4.29% | 7,000 | 66億436万 | -0.71% |
| 09/26 | （5%ルール）UH Partners 2（7.45%）UH Partners 3（3.61%）光通信（7.49%） |
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。
