| 2026 |
| 03/06 | 4,485 | 4,700 | 4,485 | 4,550 | -0.11% | 5,700 | 242億3148万 | +7.72% |
| 03/05 | 4,595 | 4,615 | 4,475 | 4,555 | +3.88% | 8,800 | 242億5810万 | +8.4% |
| 03/04 | 4,365 | 4,620 | 4,300 | 4,385 | -2.23% | 17,000 | 233億5275万 | +4.85% |
| 03/03 | 4,670 | 4,670 | 4,485 | 4,485 | -3.96% | 8,800 | 238億8531万 | +7.58% |
| 03/02 | （5%ルール）三菱UFJ信託銀行（3.69%）三菱UFJモルガン・スタンレー証券（0%） |
| 03/02 | 4,650 | 4,730 | 4,600 | 4,670 | -1.06% | 8,800 | 248億7055万 | +12.42% |
| 02/27 | 4,500 | 4,790 | 4,500 | 4,720 | +8.13% | 32,000 | 251億3683万 | +14.23% |
| 02/26 | 4,310 | 4,365 | 4,285 | 4,365 | +2.11% | 8,100 | 232億4624万 | +6.31% |
| 02/25 | 4,345 | 4,345 | 4,200 | 4,275 | +1.66% | 11,100 | 227億6694万 | +4.4% |
| 02/24 | （5%ルール）UH Partners 3（3.37%）UH Partners 2（7.17%）光通信（7.14%） |
| 02/24 | 4,125 | 4,220 | 4,125 | 4,205 | +1.69% | 4,300 | 223億9414万 | +2.86% |
| 02/20 | 4,275 | 4,275 | 4,130 | 4,135 | -2.59% | 6,000 | 220億2135万 | +1.25% |
| 02/19 | 4,135 | 4,350 | 4,135 | 4,245 | +3.03% | 16,500 | 226億717万 | +3.99% |
| 02/18 | 4,120 | 4,150 | 4,110 | 4,120 | 0% | 8,500 | 219億4147万 | +1.08% |
| 02/17 | 4,105 | 4,150 | 4,105 | 4,120 | +0.37% | 2,500 | 219億4147万 | +1.15% |
| 02/16 | 4,180 | 4,185 | 4,100 | 4,105 | -0.36% | 8,400 | 218億6158万 | +0.91% |
| 02/13 | 4,085 | 4,215 | 4,085 | 4,120 | +0.37% | 6,700 | 219億4147万 | +1.45% |
| 02/12 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 02/12 | 4,015 | 4,120 | 4,015 | 4,105 | +2.37% | 5,900 | 218億6158万 | +1.31% |
| 02/10 | （IR情報）16:45 「従業員持株ESOP信託」再導入に関するお知らせ |
| 02/10 | （IR情報）16:45 当社従業員に対する株式交付制度の導入に関するお知らせ |
| 02/10 | （IR情報）16:45 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/10 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 4,250 | 4,485 | 3,950 | 4,010 | -2.67% | 22,400 | 213億5565万 | -0.87% |
| 02/09 | 4,200 | 4,200 | 4,105 | 4,120 | +0.86% | 3,900 | 219億4147万 | +1.95% |
| 02/06 | 4,090 | 4,105 | 4,050 | 4,085 | -0.24% | 3,200 | 217億5507万 | +1.26% |
| 02/05 | 4,050 | 4,120 | 4,050 | 4,095 | 0% | 1,300 | 218億833万 | +1.64% |
| 02/04 | 4,065 | 4,150 | 4,065 | 4,095 | -0.12% | 3,800 | 218億833万 | +1.74% |
| 02/03 | 3,985 | 4,100 | 3,980 | 4,100 | +2.5% | 6,900 | 218億3496万 | +1.94% |
| 02/02 | 3,985 | 4,005 | 3,985 | 4,000 | +0.63% | 3,400 | 213億240万 | -0.47% |
| 01/30 | 3,975 | 4,015 | 3,970 | 3,975 | +0.13% | 2,500 | 211億6926万 | -1.09% |
| 01/29 | 3,985 | 4,010 | 3,970 | 3,970 | -0.25% | 5,000 | 211億4263万 | -1.17% |
| 01/28 | 4,030 | 4,030 | 3,980 | 3,980 | -2.21% | 5,000 | 211億9588万 | -0.85% |
| 01/27 | 4,045 | 4,070 | 4,005 | 4,070 | +0.49% | 2,400 | 216億7519万 | +1.52% |
| 01/26 | 4,100 | 4,115 | 4,045 | 4,050 | -1.82% | 5,500 | 215億6868万 | +1.25% |
| 01/23 | 4,100 | 4,160 | 4,100 | 4,125 | +0.61% | 2,100 | 219億6810万 | +3.33% |
| 01/22 | 4,105 | 4,130 | 4,090 | 4,100 | +0.49% | 2,000 | 218億3496万 | +2.94% |
| 01/21 | 4,100 | 4,100 | 4,060 | 4,080 | -0.49% | 3,300 | 217億2844万 | +2.69% |
| 01/20 | 4,095 | 4,130 | 4,095 | 4,100 | +0.12% | 3,000 | 218億3496万 | +3.48% |
| 01/19 | 4,100 | 4,105 | 4,080 | 4,095 | 0% | 2,400 | 218億833万 | +3.78% |
| 01/16 | 4,100 | 4,120 | 4,095 | 4,095 | 0% | 3,100 | 218億833万 | +4.15% |
| 01/15 | 4,135 | 4,140 | 4,090 | 4,095 | -0.12% | 2,700 | 218億833万 | +4.57% |
| 01/14 | 4,045 | 4,185 | 4,045 | 4,100 | +1.36% | 5,800 | 218億3496万 | +5.18% |
| 01/13 | 4,015 | 4,045 | 4,015 | 4,045 | +1.25% | 4,400 | 215億4205万 | +4.28% |
| 01/09 | 3,930 | 4,035 | 3,930 | 3,995 | +1.91% | 4,500 | 212億7577万 | +3.44% |
| 01/08 | 3,910 | 3,990 | 3,910 | 3,920 | +0.38% | 2,500 | 208億7635万 | +1.92% |
| 01/07 | 3,900 | 3,945 | 3,885 | 3,905 | -0.13% | 1,600 | 207億9646万 | +1.88% |
| 01/06 | 3,895 | 4,005 | 3,885 | 3,910 | -0.13% | 3,500 | 208億2309万 | +2.36% |
| 01/05 | 3,965 | 4,000 | 3,905 | 3,915 | -1.01% | 4,000 | 208億4972万 | +2.84% |
| 2025 |
| 12/30 | 3,955 | 3,965 | 3,955 | 3,955 | -0.13% | 1,200 | 210億6274万 | +4.19% |
| 12/29 | 4,000 | 4,000 | 3,960 | 3,960 | -1% | 2,100 | 210億8937万 | +4.71% |
| 12/26 | 4,010 | 4,075 | 3,960 | 4,000 | -0.5% | 4,500 | 213億240万 | +6.19% |
| 12/25 | 4,150 | 4,155 | 4,005 | 4,020 | -0.12% | 7,400 | 214億891万 | +7.17% |
| 12/24 | 3,985 | 4,025 | 3,985 | 4,025 | +1.13% | 3,400 | 214億3554万 | +7.79% |
| 12/23 | 3,945 | 3,980 | 3,945 | 3,980 | +1.02% | 2,200 | 211億9588万 | +7.05% |
| 12/22 | 3,910 | 3,950 | 3,900 | 3,940 | +1.55% | 3,500 | 209億8286万 | +6.4% |
| 12/19 | 3,870 | 3,920 | 3,865 | 3,880 | +0.52% | 3,600 | 206億6332万 | +5.09% |
| 12/18 | 3,865 | 3,885 | 3,860 | 3,860 | +0.26% | 2,700 | 205億5681万 | +4.78% |
| 12/17 | 3,855 | 3,875 | 3,850 | 3,850 | -0.26% | 2,000 | 205億356万 | +4.68% |
| 12/16 | 3,870 | 3,930 | 3,860 | 3,860 | -0.52% | 1,400 | 205億5681万 | +5.23% |
| 12/15 | 3,910 | 3,975 | 3,865 | 3,880 | +0.26% | 5,200 | 206億6332万 | +6.3% |
| 12/12 | 3,790 | 3,870 | 3,790 | 3,870 | +2.11% | 6,300 | 206億1007万 | +6.58% |
| 12/11 | 3,745 | 3,790 | 3,740 | 3,790 | +2.16% | 4,900 | 201億8402万 | +4.93% |
| 12/10 | 3,715 | 3,765 | 3,695 | 3,710 | -0.8% | 3,000 | 197億5797万 | +3.17% |
| 12/09 | 3,695 | 3,770 | 3,690 | 3,740 | +1.22% | 6,200 | 199億1774万 | +4.35% |
| 12/08 | 3,625 | 3,750 | 3,620 | 3,695 | +1.65% | 3,400 | 196億7809万 | +3.47% |
| 12/05 | 3,620 | 3,660 | 3,620 | 3,635 | +0.14% | 3,800 | 193億5855万 | +2.11% |
| 12/04 | 3,615 | 3,650 | 3,615 | 3,630 | +0.41% | 5,100 | 193億3192万 | +2.2% |
| 12/03 | 3,615 | 3,685 | 3,600 | 3,615 | 0% | 7,200 | 192億5204万 | +2% |
| 12/02 | 3,595 | 3,615 | 3,595 | 3,615 | +0.7% | 2,200 | 192億5204万 | +2.18% |
| 12/01 | 3,585 | 3,620 | 3,585 | 3,590 | +0.14% | 1,800 | 191億1890万 | +1.76% |
| 11/28 | 3,545 | 3,620 | 3,545 | 3,585 | 0% | 2,200 | 190億9227万 | +1.85% |
| 11/27 | 3,555 | 3,620 | 3,555 | 3,585 | -1.1% | 4,700 | 190億9227万 | +2.11% |
| 11/26 | 3,580 | 3,625 | 3,580 | 3,625 | +0.69% | 1,300 | 193億530万 | +3.51% |
| 11/25 | 3,565 | 3,685 | 3,565 | 3,600 | 0% | 5,400 | 191億7216万 | +3.15% |
| 11/21 | 3,590 | 3,645 | 3,590 | 3,600 | 0% | 4,100 | 191億7216万 | +3.48% |
| 11/20 | （5%ルール）UH Partners 3（2.36%）UH Partners 2（7.17%）光通信（7.14%） |
| 11/20 | 3,605 | 3,675 | 3,600 | 3,600 | 0% | 3,800 | 191億7216万 | +3.81% |
| 11/19 | 3,610 | 3,665 | 3,600 | 3,600 | -0.28% | 4,700 | 191億7216万 | +4.08% |
| 11/18 | 3,610 | 3,645 | 3,605 | 3,610 | 0% | 4,900 | 192億2541万 | +4.73% |
| 11/17 | 3,625 | 3,655 | 3,610 | 3,610 | -1.23% | 1,900 | 192億2541万 | +4.94% |
| 11/14 | 3,690 | 3,750 | 3,650 | 3,655 | -0.95% | 6,400 | 194億6506万 | +6.31% |
| 11/13 | 3,705 | 3,730 | 3,665 | 3,690 | -0.4% | 6,100 | 196億5146万 | +7.39% |
| 11/12 | 3,665 | 3,740 | 3,595 | 3,705 | +3.06% | 5,800 | 197億3134万 | +7.92% |
| 11/11 | （IR情報）13:00 2026年3月期第2四半期決算説明資料 |
| 11/11 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 3,415 | 3,630 | 3,385 | 3,595 | +5.27% | 15,000 | 191億4553万 | +4.81% |
| 11/10 | 3,415 | 3,430 | 3,415 | 3,415 | +0.29% | 2,800 | 181億8692万 | -0.47% |
| 11/07 | 3,385 | 3,415 | 3,385 | 3,405 | -0.15% | 1,400 | 181億3366万 | -0.93% |
| 11/06 | 3,410 | 3,415 | 3,380 | 3,410 | +0.89% | 1,600 | 181億6029万 | -1.02% |
| 11/05 | 3,410 | 3,410 | 3,375 | 3,380 | -0.73% | 2,000 | 180億52万 | -2.09% |
| 11/04 | 3,390 | 3,425 | 3,390 | 3,405 | -0.15% | 4,600 | 181億3366万 | -1.65% |
| 10/31 | 3,430 | 3,430 | 3,410 | 3,410 | -0.58% | 700 | 181億6029万 | -1.79% |
| 10/30 | 3,435 | 3,455 | 3,430 | 3,430 | -0.15% | 3,200 | 182億6680万 | -1.49% |
| 10/29 | 3,450 | 3,480 | 3,420 | 3,435 | -0.15% | 2,000 | 182億9343万 | -1.6% |
| 10/28 | 3,450 | 3,450 | 3,440 | 3,440 | -0.29% | 400 | 183億2006万 | -1.71% |
| 10/27 | 3,550 | 3,555 | 3,450 | 3,450 | +2.07% | 6,900 | 183億7332万 | -1.63% |
| 10/24 | 3,380 | 3,420 | 3,380 | 3,380 | +0.15% | 1,300 | 180億52万 | -3.79% |
| 10/23 | 3,375 | 3,410 | 3,370 | 3,375 | +0.15% | 3,800 | 179億7390万 | -4.23% |
| 10/22 | 3,360 | 3,430 | 3,360 | 3,370 | +0.6% | 3,400 | 179億4727万 | -4.72% |
| 10/21 | 3,350 | 3,355 | 3,345 | 3,350 | +0.6% | 3,600 | 178億4076万 | -5.5% |
| 10/20 | 3,320 | 3,335 | 3,320 | 3,330 | +0.45% | 2,900 | 177億3424万 | -6.3% |
| 10/17 | 3,360 | 3,360 | 3,315 | 3,315 | -0.6% | 900 | 176億5436万 | -6.99% |
| 10/16 | 3,365 | 3,395 | 3,335 | 3,335 | -0.89% | 3,200 | 177億6087万 | -6.66% |
| 10/15 | 3,300 | 3,370 | 3,300 | 3,365 | +1.97% | 4,900 | 179億2064万 | -6.08% |
| 10/14 | 3,435 | 3,445 | 3,300 | 3,300 | -3.93% | 11,000 | 175億7448万 | -8.13% |
| 10/10 | 3,585 | 3,595 | 3,400 | 3,435 | -4.05% | 7,400 | 182億9343万 | -4.69% |
| 10/09 | 3,600 | 3,620 | 3,495 | 3,580 | -0.14% | 7,500 | 190億6564万 | -0.83% |
| 10/08 | 3,630 | 3,685 | 3,480 | 3,585 | -1.24% | 8,200 | 190億9227万 | -0.67% |
| 10/07 | 3,605 | 3,745 | 3,600 | 3,630 | 0% | 4,400 | 193億3192万 | +0.55% |
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。
