イベントチャート
2025/08/20～2026/01/20
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 01/20 | 5,700 | 5,700 | 5,530 | 5,580 | -2.11% | 4,900 | 185億4197万 | +6.59% |
| 01/19 | 5,730 | 5,790 | 5,530 | 5,700 | -0.35% | 7,600 | 189億4072万 | +9.57% |
| 01/16 | 5,700 | 5,870 | 5,620 | 5,720 | +0.35% | 9,000 | 190億718万 | +10.85% |
| 01/15 | 5,500 | 5,700 | 5,500 | 5,700 | +3.64% | 10,000 | 189億4072万 | +11.39% |
| 01/14 | 5,330 | 5,500 | 5,330 | 5,500 | +3% | 10,500 | 182億7614万 | +8.5% |
| 01/13 | 5,270 | 5,400 | 5,270 | 5,340 | +2.69% | 9,100 | 177億4447万 | +6.21% |
| 01/09 | 5,280 | 5,280 | 5,070 | 5,200 | -1.52% | 17,700 | 172億7926万 | +4.19% |
| 01/08 | 5,210 | 5,400 | 5,180 | 5,280 | +1.34% | 10,400 | 175億4509万 | +6.37% |
| 01/07 | 5,410 | 5,410 | 5,180 | 5,210 | -3.52% | 14,300 | 173億1249万 | +5.4% |
| 01/06 | 5,450 | 5,520 | 5,400 | 5,400 | -0.92% | 8,800 | 179億4384万 | +9.8% |
| 01/05 | 5,450 | 5,510 | 5,360 | 5,450 | -1.27% | 10,900 | 181億999万 | +11.54% |
| 2025 | ||||||||
| 12/30 | 5,400 | 5,740 | 5,300 | 5,520 | +1.47% | 25,700 | 183億4260万 | +14% |
| 12/29 | 5,320 | 5,490 | 5,260 | 5,440 | +1.87% | 10,700 | 180億7676万 | +13.48% |
| 12/26 | 5,090 | 5,390 | 5,080 | 5,340 | +3.89% | 11,800 | 177億4447万 | +12.68% |
| 12/25 | 5,200 | 5,200 | 5,140 | 5,140 | -0.96% | 3,900 | 170億7988万 | +9.71% |
| 12/24 | 5,100 | 5,190 | 5,040 | 5,190 | +1.76% | 4,400 | 172億4603万 | +11.95% |
| 12/23 | 5,030 | 5,140 | 4,915 | 5,100 | +0.2% | 4,000 | 169億4696万 | +11.18% |
| 12/22 | 5,050 | 5,150 | 4,960 | 5,090 | +1.8% | 5,500 | 169億1373万 | +12.02% |
| 12/19 | 5,050 | 5,080 | 5,000 | 5,000 | 0% | 5,400 | 166億1467万 | +11.11% |
| 12/18 | 5,020 | 5,060 | 4,940 | 5,000 | -2.34% | 7,400 | 166億1467万 | +12.28% |
| 12/17 | 4,835 | 5,210 | 4,720 | 5,120 | +6.11% | 25,000 | 170億1342万 | +16.13% |
| 12/16 | 4,790 | 4,830 | 4,750 | 4,825 | +0.63% | 4,300 | 160億3316万 | +10.69% |
| 12/15 | 4,630 | 4,840 | 4,605 | 4,795 | +3.45% | 6,500 | 159億3347万 | +11.02% |
| 12/12 | 4,680 | 4,680 | 4,605 | 4,635 | +0.54% | 2,800 | 154億180万 | +8.35% |
| 12/11 | 4,710 | 4,725 | 4,610 | 4,610 | -2.74% | 4,900 | 153億1873万 | +8.52% |
| 12/10 | 4,680 | 4,795 | 4,680 | 4,740 | +1.83% | 7,200 | 157億5071万 | +12.48% |
| 12/09 | 4,650 | 4,780 | 4,650 | 4,655 | +0.11% | 12,900 | 154億6826万 | +11.36% |
| 12/08 | 4,500 | 4,690 | 4,500 | 4,650 | +3.33% | 13,600 | 154億5164万 | +12.1% |
| 12/05 | 4,475 | 4,520 | 4,420 | 4,500 | +0.56% | 3,700 | 149億5320万 | +9.41% |
| 12/04 | 4,400 | 4,475 | 4,400 | 4,475 | +1.47% | 3,900 | 148億7013万 | +9.63% |
| 12/03 | 4,500 | 4,545 | 4,400 | 4,410 | -2.76% | 11,100 | 146億5414万 | +8.65% |
| 12/02 | 4,690 | 4,705 | 4,460 | 4,535 | -4.32% | 33,400 | 150億6951万 | +12.25% |
| 12/01 | 4,670 | 4,795 | 4,620 | 4,740 | +3.04% | 20,300 | 157億5071万 | +18.12% |
| 11/28 | 4,610 | 4,620 | 4,550 | 4,600 | +0.44% | 12,100 | 152億8550万 | +15.64% |
| 11/27 | 4,395 | 4,595 | 4,390 | 4,580 | +4.81% | 16,600 | 152億1904万 | +15.98% |
| 11/26 | 4,295 | 4,445 | 4,265 | 4,370 | +1.27% | 10,200 | 145億2122万 | +11.45% |
| 11/25 | 4,070 | 4,400 | 4,070 | 4,315 | +6.15% | 41,500 | 143億3846万 | +10.64% |
| 11/21 | 3,975 | 4,130 | 3,940 | 4,065 | +2.14% | 8,700 | 135億773万 | +4.77% |
| 11/20 | 3,900 | 4,005 | 3,900 | 3,980 | +1.27% | 7,800 | 132億2528万 | +2.79% |
| 11/19 | 3,920 | 3,930 | 3,890 | 3,930 | -0.76% | 2,900 | 130億5913万 | +1.66% |
| 11/18 | 3,985 | 3,995 | 3,905 | 3,960 | -1.49% | 4,300 | 131億5882万 | +2.64% |
| 11/17 | 4,005 | 4,050 | 3,960 | 4,020 | +1.01% | 6,200 | 133億5819万 | +4.39% |
| 11/14 | 3,825 | 3,995 | 3,820 | 3,980 | +3.78% | 5,900 | 132億2528万 | +3.56% |
| 11/13 | 3,895 | 3,895 | 3,810 | 3,835 | -1.54% | 2,300 | 127億4345万 | -0.18% |
| 11/12 | 3,845 | 3,960 | 3,845 | 3,895 | +0.65% | 5,900 | 129億4283万 | +1.33% |
| 11/11 | 3,830 | 3,880 | 3,785 | 3,870 | +1.31% | 8,200 | 128億5975万 | +0.47% |
| 11/10 | 3,755 | 3,845 | 3,725 | 3,820 | +1.33% | 11,200 | 126億9361万 | -0.86% |
| 11/07 | （IR情報）14:00 第2四半期(中間期)連結業績予想と実績値との差異および通期連結業績予想の修正に関するお知らせ | |||||||
| 11/07 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 11/07 | 3,880 | 3,950 | 3,625 | 3,770 | -2.96% | 34,400 | 125億2746万 | -2.05% |
| 11/06 | 3,780 | 3,895 | 3,780 | 3,885 | +3.19% | 5,400 | 129億960万 | +0.94% |
| 11/05 | 3,855 | 3,915 | 3,735 | 3,765 | -3.09% | 18,400 | 125億1085万 | -2.21% |
| 11/04 | 3,890 | 3,985 | 3,820 | 3,885 | +0.78% | 9,900 | 129億960万 | +0.6% |
| 10/31 | 3,775 | 3,875 | 3,730 | 3,855 | +2.12% | 6,900 | 128億991万 | -0.36% |
| 10/30 | 3,735 | 3,825 | 3,735 | 3,775 | +1.07% | 5,200 | 125億4407万 | -2.66% |
| 10/29 | 3,865 | 3,865 | 3,715 | 3,735 | -4.11% | 7,700 | 124億1116万 | -3.86% |
| 10/28 | 3,920 | 4,010 | 3,880 | 3,895 | -1.14% | 5,800 | 129億4283万 | -0.03% |
| 10/27 | 3,880 | 3,945 | 3,850 | 3,940 | +2.34% | 6,500 | 130億9236万 | +1.26% |
| 10/24 | 3,910 | 3,910 | 3,800 | 3,850 | -0.77% | 5,100 | 127億9329万 | -0.8% |
| 10/23 | 3,875 | 3,890 | 3,855 | 3,880 | +0.13% | 3,000 | 128億9298万 | +0.23% |
| 10/22 | 3,885 | 3,905 | 3,875 | 3,875 | -0.26% | 1,700 | 128億7637万 | +0.41% |
| 10/21 | 3,865 | 3,915 | 3,840 | 3,885 | +1.3% | 3,700 | 129億960万 | +0.86% |
| 10/20 | 3,865 | 3,865 | 3,795 | 3,835 | +0.79% | 10,700 | 127億4345万 | -0.29% |
| 10/17 | 3,870 | 3,870 | 3,710 | 3,805 | -1.55% | 7,500 | 126億4376万 | -0.78% |
| 10/16 | 3,830 | 3,950 | 3,830 | 3,865 | +0.91% | 6,700 | 128億4314万 | +1.07% |
| 10/15 | 3,780 | 3,830 | 3,745 | 3,830 | +2.54% | 6,000 | 127億2684万 | +0.5% |
| 10/14 | 3,795 | 3,880 | 3,625 | 3,735 | -1.58% | 29,900 | 124億1116万 | -1.58% |
| 10/10 | 3,825 | 3,850 | 3,795 | 3,795 | -0.78% | 6,200 | 126億1053万 | +0.32% |
| 10/09 | 3,935 | 3,935 | 3,820 | 3,825 | -2.8% | 11,200 | 127億1022万 | +1.51% |
| 10/08 | 3,905 | 3,955 | 3,860 | 3,935 | +1.16% | 17,000 | 130億7574万 | +4.79% |
| 10/07 | 4,085 | 4,085 | 3,890 | 3,890 | -4.89% | 8,600 | 129億2621万 | +4.09% |
| 10/06 | 3,930 | 4,105 | 3,915 | 4,090 | +4.74% | 26,100 | 135億9080万 | +10.06% |
| 10/03 | 3,715 | 3,910 | 3,690 | 3,905 | +4.97% | 9,100 | 129億7606万 | +5.88% |
| 10/02 | 3,835 | 3,835 | 3,705 | 3,720 | -1.2% | 6,200 | 123億6131万 | +1.45% |
| 10/01 | 3,900 | 3,900 | 3,755 | 3,765 | -3.83% | 14,300 | 125億1085万 | +3.07% |
| 09/30 | 4,035 | 4,055 | 3,885 | 3,915 | -3.69% | 7,900 | 130億929万 | +7.64% |
| 09/29 | （5%ルール）UH Partners 3（2.51%）UH Partners 2（7.44%）光通信（7.45%） | |||||||
| 09/29 | 4,070 | 4,090 | 4,005 | 4,065 | +0.37% | 4,400 | 135億773万 | +12.51% |
| 09/26 | 4,155 | 4,155 | 4,015 | 4,050 | -1.22% | 8,100 | 134億5788万 | +13.07% |
| 09/25 | 3,940 | 4,165 | 3,940 | 4,100 | +4.06% | 9,800 | 136億2403万 | +15.49% |
| 09/24 | 3,960 | 4,040 | 3,865 | 3,940 | -1.5% | 9,400 | 130億9236万 | +11.96% |
| 09/22 | 3,800 | 4,020 | 3,800 | 4,000 | +6.1% | 16,800 | 132億9174万 | +14.48% |
| 09/19 | 3,695 | 3,770 | 3,670 | 3,770 | +2.03% | 7,900 | 125億2746万 | +8.77% |
| 09/18 | 3,670 | 3,715 | 3,670 | 3,695 | +2.64% | 3,200 | 122億7824万 | +7.26% |
| 09/17 | 3,555 | 3,620 | 3,555 | 3,600 | +0.28% | 3,400 | 119億6256万 | +4.99% |
| 09/16 | 3,710 | 3,710 | 3,535 | 3,590 | -3.1% | 4,700 | 119億2933万 | +5.12% |
| 09/12 | 3,770 | 3,770 | 3,695 | 3,705 | -0.27% | 3,300 | 123億1147万 | +8.94% |
| 09/11 | 3,570 | 3,780 | 3,550 | 3,715 | +3.77% | 4,900 | 123億4470万 | +9.85% |
| 09/10 | 3,550 | 3,650 | 3,540 | 3,580 | +1.7% | 8,100 | 118億9610万 | +6.58% |
| 09/09 | 3,550 | 3,550 | 3,470 | 3,520 | -0.85% | 6,200 | 116億9673万 | +5.39% |
| 09/08 | 3,485 | 3,550 | 3,465 | 3,550 | +3.95% | 5,200 | 117億9641万 | +6.8% |
| 09/05 | 3,440 | 3,440 | 3,415 | 3,415 | -0.73% | 700 | 113億4782万 | +3.23% |
| 09/04 | 3,475 | 3,475 | 3,420 | 3,440 | +0.44% | 1,800 | 114億3089万 | +4.37% |
| 09/03 | 3,500 | 3,500 | 3,380 | 3,425 | -2.14% | 5,700 | 113億8105万 | +4.29% |
| 09/02 | 3,485 | 3,530 | 3,445 | 3,500 | +0.43% | 2,200 | 116億3027万 | +6.94% |
| 09/01 | 3,375 | 3,550 | 3,350 | 3,485 | +3.57% | 12,700 | 115億8042万 | +7% |
| 08/29 | 3,340 | 3,380 | 3,340 | 3,365 | -0.59% | 1,200 | 111億8167万 | +3.79% |
| 08/28 | 3,360 | 3,385 | 3,360 | 3,385 | +0.15% | 200 | 112億4813万 | +4.73% |
| 08/27 | 3,350 | 3,380 | 3,340 | 3,380 | +0.45% | 300 | 112億3152万 | +4.97% |
| 08/26 | 3,370 | 3,380 | 3,330 | 3,365 | -0.15% | 2,800 | 111億8167万 | +4.86% |
| 08/25 | 3,330 | 3,370 | 3,320 | 3,370 | +1.81% | 1,700 | 111億9829万 | +5.35% |
| 08/22 | 3,300 | 3,340 | 3,300 | 3,310 | +0.46% | 4,100 | 109億9891万 | +3.89% |
| 08/20 | 3,260 | 3,295 | 3,225 | 3,295 | +1.07% | 2,500 | 109億4907万 | +3.78% |
