| 2026 |
| 10/02 | 1,509 | 1,533 | 1,483 | 1,485 | +0.13% | 4,700 | - | -1.2% |
| 10/01 | 1,485 | 1,508 | 1,477 | 1,483 | -0.13% | 5,300 | - | -1.46% |
| 09/30 | 1,480 | 1,485 | 1,480 | 1,485 | +1.43% | 1,100 | - | -1.46% |
| 09/29 | （5%ルール）UH Partners 3（3.28%）UH Partners 2（6.78%）光通信（8.68%） |
| 09/29 | 1,482 | 1,482 | 1,456 | 1,464 | -1.28% | 1,200 | - | -2.85% |
| 09/28 | 1,483 | 1,483 | 1,477 | 1,483 | 0% | 600 | - | -1.85% |
| 09/25 | 1,480 | 1,483 | 1,479 | 1,483 | +0.61% | 600 | - | -2.11% |
| 09/24 | 1,484 | 1,485 | 1,474 | 1,474 | +0.14% | 1,300 | - | -2.83% |
| 09/18 | 1,462 | 1,485 | 1,462 | 1,472 | +0.82% | 600 | - | -3.09% |
| 09/17 | 1,476 | 1,508 | 1,460 | 1,460 | -1.28% | 2,900 | - | -4.14% |
| 09/16 | 1,492 | 1,493 | 1,464 | 1,479 | -0.74% | 4,200 | - | -3.21% |
| 09/15 | 1,492 | 1,492 | 1,472 | 1,490 | -0.07% | 800 | - | -2.74% |
| 09/14 | 1,496 | 1,496 | 1,491 | 1,491 | -0.33% | 300 | - | -2.87% |
| 09/11 | 1,497 | 1,497 | 1,470 | 1,496 | +1.08% | 1,200 | - | -2.73% |
| 09/10 | 1,530 | 1,530 | 1,441 | 1,480 | -2.44% | 7,200 | - | -4.02% |
| 09/09 | 1,540 | 1,542 | 1,498 | 1,517 | -1.49% | 3,800 | - | -2% |
| 09/08 | 1,546 | 1,553 | 1,473 | 1,540 | -0.32% | 10,800 | - | -0.84% |
| 09/07 | 1,546 | 1,546 | 1,544 | 1,545 | -0.06% | 500 | - | -0.83% |
| 09/04 | 1,547 | 1,547 | 1,458 | 1,546 | -0.06% | 3,800 | - | -1.02% |
| 09/03 | 1,559 | 1,559 | 1,529 | 1,547 | +1.31% | 600 | - | -1.09% |
| 09/02 | 1,547 | 1,550 | 1,526 | 1,527 | +0.13% | 2,600 | - | -2.49% |
| 09/01 | 1,540 | 1,540 | 1,525 | 1,525 | -0.85% | 3,600 | - | -2.87% |
| 08/31 | 1,507 | 1,547 | 1,507 | 1,538 | +1.85% | 1,900 | - | -2.23% |
| 08/28 | 1,528 | 1,530 | 1,505 | 1,510 | -0.79% | 2,100 | - | -4.19% |
| 08/27 | 1,529 | 1,529 | 1,522 | 1,522 | -0.39% | 1,200 | - | -3.85% |
| 08/26 | 1,540 | 1,540 | 1,528 | 1,528 | -0.78% | 2,100 | - | -3.9% |
| 08/25 | 1,535 | 1,540 | 1,522 | 1,540 | +1.25% | 800 | - | -3.45% |
| 08/24 | 1,522 | 1,545 | 1,521 | 1,521 | +0.8% | 800 | - | -4.94% |
| 08/21 | 1,523 | 1,545 | 1,504 | 1,509 | -2.01% | 2,100 | - | -6.04% |
| 08/20 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/20 | 1,588 | 1,588 | 1,510 | 1,540 | -3.02% | 1,800 | - | -4.47% |
| 08/19 | 1,577 | 1,589 | 1,541 | 1,588 | +3.05% | 2,100 | - | -1.73% |
| 08/18 | 1,539 | 1,595 | 1,539 | 1,541 | +0.52% | 4,700 | - | -4.76% |
| 08/17 | 1,562 | 1,591 | 1,522 | 1,533 | -1.86% | 2,100 | - | -5.43% |
| 08/14 | 1,578 | 1,580 | 1,558 | 1,562 | -1.01% | 1,300 | - | -3.76% |
| 08/13 | 1,579 | 1,579 | 1,559 | 1,578 | -0.06% | 1,700 | - | -2.77% |
| 08/12 | 1,587 | 1,633 | 1,570 | 1,579 | +0.45% | 5,500 | - | -2.53% |
| 08/10 | 1,559 | 1,575 | 1,559 | 1,572 | -0.19% | 700 | - | -2.66% |
| 08/07 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,575 | 1,575 | 1,561 | 1,575 | -1.01% | 1,700 | - | -2.17% |
| 08/06 | 1,593 | 1,593 | 1,555 | 1,591 | -2.39% | 2,200 | - | -0.87% |
| 08/05 | 1,630 | 1,630 | 1,630 | 1,630 | -1.21% | 500 | - | +1.94% |
| 08/04 | 1,650 | 1,650 | 1,631 | 1,650 | 0% | 700 | - | +3.71% |
| 08/03 | 1,650 | 1,650 | 1,640 | 1,650 | 0% | 1,100 | - | +4.23% |
| 07/31 | 1,638 | 1,650 | 1,616 | 1,650 | +3.13% | 2,500 | - | +4.76% |
| 07/30 | 1,600 | 1,600 | 1,600 | 1,600 | +0.06% | 900 | - | +2.11% |
| 07/29 | 1,600 | 1,600 | 1,561 | 1,599 | -0.62% | 1,300 | - | +2.43% |
| 07/28 | 1,598 | 1,609 | 1,587 | 1,609 | +0.69% | 800 | - | +3.47% |
| 07/27 | 1,599 | 1,612 | 1,521 | 1,598 | -2.32% | 2,400 | - | +3.16% |
| 07/24 | 1,689 | 1,689 | 1,636 | 1,636 | -2.39% | 800 | - | +5.96% |
| 07/23 | （IR情報）15:00 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 |
| 07/23 | 1,690 | 1,690 | 1,580 | 1,676 | -0.83% | 2,600 | - | +9.04% |
| 07/22 | 1,658 | 1,690 | 1,646 | 1,690 | +1.2% | 2,100 | - | +10.6% |
| 07/21 | （5%ルール）UH Partners 2（6.78%）光通信（8.68%）UH Partners 3（3.13%） |
| 07/21 | 1,662 | 1,670 | 1,648 | 1,670 | +0.6% | 1,300 | - | +9.87% |
| 07/17 | 1,663 | 1,663 | 1,626 | 1,660 | -0.12% | 1,200 | - | +9.72% |
| 07/16 | 1,659 | 1,663 | 1,623 | 1,662 | +0.73% | 1,300 | - | +10.36% |
| 07/15 | 1,642 | 1,662 | 1,600 | 1,650 | +0.49% | 6,900 | - | +10.22% |
| 07/14 | 1,640 | 1,650 | 1,612 | 1,642 | +0.12% | 2,100 | - | +10.2% |
| 07/13 | 1,660 | 1,660 | 1,627 | 1,640 | +1.23% | 6,000 | - | +10.59% |
| 07/10 | 1,594 | 1,648 | 1,587 | 1,620 | +1.63% | 2,300 | - | +9.68% |
| 07/09 | 1,551 | 1,596 | 1,551 | 1,594 | +3.24% | 4,700 | - | +8.29% |
| 07/08 | 1,520 | 1,544 | 1,520 | 1,544 | +2.73% | 800 | - | +5.25% |
| 07/07 | 1,468 | 1,503 | 1,468 | 1,503 | +2.59% | 2,000 | - | +2.66% |
| 07/06 | 1,448 | 1,490 | 1,448 | 1,465 | +0.48% | 1,500 | - | +0.07% |
| 07/03 | 1,448 | 1,458 | 1,445 | 1,458 | +0.69% | 2,900 | - | -0.61% |
| 07/02 | 1,470 | 1,470 | 1,430 | 1,448 | +0.35% | 4,400 | - | -1.36% |
| 07/01 | 1,460 | 1,460 | 1,421 | 1,443 | +0.91% | 6,400 | - | -1.7% |
| 06/30 | （IR情報）15:40 支配株主等に関する事項について |
| 06/30 | 1,449 | 1,456 | 1,425 | 1,430 | -0.76% | 3,700 | - | -2.52% |
| 06/29 | 1,460 | 1,462 | 1,440 | 1,441 | -0.62% | 4,200 | - | -1.71% |
| 06/26 | 1,420 | 1,460 | 1,420 | 1,450 | +1.05% | 2,900 | - | -0.89% |
| 06/25 | 1,465 | 1,466 | 1,420 | 1,435 | -1.91% | 1,200 | - | -1.85% |
| 06/24 | 1,463 | 1,463 | 1,450 | 1,463 | +0.21% | 500 | - | +0.14% |
| 06/23 | 1,463 | 1,463 | 1,450 | 1,460 | +0.62% | 300 | - | -0.14% |
| 06/22 | 1,460 | 1,465 | 1,450 | 1,451 | -0.62% | 1,000 | - | -0.82% |
| 06/19 | 1,470 | 1,470 | 1,440 | 1,460 | -0.68% | 1,300 | - | -0.21% |
| 06/18 | 1,470 | 1,497 | 1,445 | 1,470 | +1.38% | 4,500 | - | +0.2% |
| 06/17 | 1,509 | 1,509 | 1,430 | 1,450 | -2.75% | 4,300 | - | -1.49% |
| 06/16 | 1,498 | 1,508 | 1,491 | 1,491 | -0.13% | 800 | - | +0.95% |
| 06/15 | 1,480 | 1,500 | 1,480 | 1,493 | +0.95% | 1,700 | - | +0.81% |
| 06/12 | 1,478 | 1,479 | 1,478 | 1,479 | +2% | 200 | - | -0.34% |
| 06/11 | 1,482 | 1,482 | 1,431 | 1,450 | -1.76% | 1,000 | - | -2.68% |
| 06/10 | 1,475 | 1,490 | 1,460 | 1,476 | +1.79% | 1,100 | - | -1.47% |
| 06/09 | 1,495 | 1,499 | 1,450 | 1,450 | -2.62% | 2,200 | - | -3.65% |
| 06/08 | 1,495 | 1,495 | 1,462 | 1,489 | -0.4% | 1,200 | - | -1.39% |
| 06/05 | 1,500 | 1,500 | 1,495 | 1,495 | +1.08% | 200 | - | -1.25% |
| 06/04 | 1,452 | 1,481 | 1,424 | 1,479 | -0.07% | 800 | - | -2.57% |
| 06/03 | 1,502 | 1,502 | 1,480 | 1,480 | -1.46% | 1,100 | - | -2.89% |
| 06/02 | 1,533 | 1,533 | 1,499 | 1,502 | -2.09% | 700 | - | -1.83% |
| 06/01 | 1,509 | 1,534 | 1,490 | 1,534 | +3.72% | 3,100 | - | 0% |
| 05/29 | 1,451 | 1,479 | 1,421 | 1,479 | +1.93% | 1,300 | - | -3.77% |
| 05/28 | 1,435 | 1,451 | 1,420 | 1,451 | +1.54% | 1,100 | - | -5.9% |
| 05/27 | 1,402 | 1,431 | 1,385 | 1,429 | +2.14% | 2,100 | - | -7.63% |
| 05/26 | 1,379 | 1,405 | 1,379 | 1,399 | +2.12% | 800 | - | -9.97% |
| 05/25 | 1,349 | 1,400 | 1,338 | 1,370 | -2.77% | 8,800 | - | -12.18% |
| 05/22 | 1,413 | 1,425 | 1,378 | 1,409 | -0.21% | 5,800 | - | -10.14% |
| 05/21 | 1,480 | 1,480 | 1,410 | 1,412 | -5.55% | 9,700 | - | -10.29% |
| 05/20 | 1,498 | 1,498 | 1,400 | 1,495 | +0.61% | 15,000 | - | -5.38% |
| 05/19 | 1,473 | 1,506 | 1,460 | 1,486 | +2.84% | 3,400 | - | -6.13% |
| 05/18 | 1,551 | 1,551 | 1,442 | 1,445 | -6.83% | 7,300 | - | -8.89% |
| 05/15 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:00 剰余金の配当(増配)に関するお知らせ |
| 05/15 | （IR情報）15:00 中間配当制度の導入及び定款の一部変更に関するお知らせ |
| 05/15 | 1,600 | 1,625 | 1,551 | 1,551 | -3.06% | 1,700 | - | -2.51% |
| 05/14 | 1,581 | 1,600 | 1,581 | 1,600 | +1.2% | 1,000 | - | +0.44% |
| 05/13 | 1,601 | 1,606 | 1,575 | 1,581 | +0.06% | 1,200 | - | -0.75% |
| 05/12 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 600 | - | -0.88% |
| 05/11 | 1,625 | 1,646 | 1,580 | 1,580 | -2.77% | 2,200 | - | -0.94% |
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。
