| 2026 |
| 06/03 | 820 | 820 | 803 | 818 | -0.24% | 1,000 | 48億4419万 | -2.27% |
| 06/01 | 825 | 825 | 820 | 820 | -2.38% | 700 | 48億5604万 | -2.5% |
| 05/29 | 860 | 861 | 837 | 840 | -4% | 1,100 | 49億7448万 | -0.36% |
| 05/28 | （5%ルール）A&M（36.5%）杉田昭吾（0%） |
| 05/28 | 847 | 875 | 847 | 875 | +3.31% | 2,100 | 51億8175万 | +3.55% |
| 05/27 | 820 | 847 | 820 | 847 | +5.61% | 3,600 | 50億1593万 | +0.24% |
| 05/26 | 852 | 865 | 802 | 802 | -13.48% | 15,800 | 47億4944万 | -5.31% |
| 05/25 | 867 | 927 | 867 | 927 | +19.31% | 13,400 | 54億8969万 | +9.19% |
| 05/22 | 748 | 777 | 748 | 777 | +3.88% | 1,100 | 46億139万 | -8.37% |
| 05/21 | 745 | 748 | 745 | 748 | +0.67% | 300 | 44億2965万 | -12.41% |
| 05/20 | 743 | 743 | 743 | 743 | -0.67% | 100 | 44億4万 | -13.6% |
| 05/18 | 725 | 776 | 725 | 748 | -6.5% | 1,300 | 44億2965万 | -13.63% |
| 05/15 | （IR情報）15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 05/15 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年9月期第2四半期決算補足説明資料 |
| 05/15 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本標準〕(連結) |
| 05/15 | 800 | 800 | 800 | 800 | 0% | 200 | 47億3760万 | -8.47% |
| 05/14 | 815 | 815 | 800 | 800 | -3.26% | 300 | 47億3760万 | -8.88% |
| 05/12 | 827 | 827 | 827 | 827 | 0% | 200 | 48億9749万 | -6.13% |
| 05/11 | 826 | 827 | 826 | 827 | -0.24% | 300 | 48億9749万 | -6.24% |
| 05/08 | 826 | 829 | 816 | 829 | +0.36% | 400 | 49億933万 | -6.12% |
| 05/07 | 825 | 826 | 825 | 826 | -1.67% | 1,000 | 48億9157万 | -6.88% |
| 04/30 | 824 | 840 | 824 | 840 | -1.64% | 300 | 49億7448万 | -5.62% |
| 04/28 | 853 | 872 | 853 | 854 | +0.83% | 1,400 | 50億5738万 | -4.15% |
| 04/27 | 862 | 874 | 847 | 847 | -3.31% | 1,300 | 50億1593万 | -5.04% |
| 04/24 | 920 | 920 | 876 | 876 | -4.78% | 1,600 | 51億8767万 | -2.01% |
| 04/23 | 915 | 920 | 911 | 920 | +0.99% | 3,000 | 54億4824万 | +2.79% |
| 04/22 | 911 | 911 | 911 | 911 | 0% | 200 | 53億9494万 | +1.79% |
| 04/21 | 900 | 915 | 900 | 911 | 0% | 600 | 53億9494万 | +1.67% |
| 04/21 | （IR情報）8:00 その他の関係会社の異動に関するお知らせ |
| 04/16 | 910 | 925 | 910 | 911 | +0.22% | 800 | 53億9494万 | +1.67% |
| 04/15 | 894 | 909 | 894 | 909 | +2.36% | 300 | 53億8309万 | +1.22% |
| 04/14 | 925 | 948 | 888 | 888 | +0.91% | 1,900 | 52億5873万 | -1.22% |
| 04/13 | 870 | 880 | 870 | 880 | +1.15% | 500 | 52億1136万 | -2.33% |
| 04/09 | 881 | 881 | 870 | 870 | -2.9% | 200 | 51億5214万 | -3.76% |
| 04/08 | 870 | 896 | 870 | 896 | +2.99% | 500 | 53億611万 | -1.21% |
| 04/06 | 870 | 870 | 870 | 870 | -3.33% | 300 | 51億5214万 | -4.4% |
| 04/03 | 909 | 911 | 900 | 900 | -1.53% | 300 | 53億2980万 | -1.32% |
| 04/01 | 914 | 914 | 914 | 914 | -0.11% | 100 | 54億1270万 | 0% |
| 03/30 | 921 | 947 | 885 | 915 | +2.69% | 2,600 | 54億1863万 | -0.22% |
| 03/27 | 883 | 891 | 883 | 891 | -3.99% | 200 | 52億7650万 | -3.15% |
| 03/26 | 925 | 928 | 913 | 928 | +0.98% | 500 | 54億9561万 | +0.54% |
| 03/25 | 915 | 925 | 915 | 919 | +5.63% | 3,600 | 54億4231万 | -0.76% |
| 03/24 | 865 | 881 | 865 | 870 | +2.35% | 1,400 | 51億5214万 | -6.35% |
| 03/19 | 850 | 850 | 850 | 850 | -1.16% | 100 | 50億3370万 | -8.8% |
| 03/16 | 870 | 870 | 851 | 860 | -6.01% | 2,200 | 50億9292万 | -8.32% |
| 03/12 | 896 | 923 | 896 | 915 | +1.78% | 1,600 | 54億1863万 | -3.07% |
| 03/11 | 911 | 922 | 899 | 899 | +2.04% | 2,800 | 53億2387万 | -5.17% |
| 03/10 | 895 | 895 | 881 | 881 | 0% | 300 | 52億1728万 | -7.56% |
| 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%）光通信（7.49%）UH Partners 2（7.45%） |
| 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% |
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。
