| 2026 |
| 09/18 | 1,388 | 1,388 | 1,337 | 1,385 | -0.22% | 4,700 | - | +1.39% |
| 09/17 | 1,381 | 1,410 | 1,372 | 1,388 | +0.51% | 2,300 | - | +1.83% |
| 09/16 | 1,320 | 1,433 | 1,320 | 1,381 | +7.72% | 19,100 | - | +1.69% |
| 09/15 | 1,305 | 1,305 | 1,273 | 1,282 | -3.25% | 2,700 | - | -5.25% |
| 09/14 | 1,301 | 1,387 | 1,256 | 1,325 | -6.76% | 6,500 | - | -1.85% |
| 09/11 | （IR情報）15:30 2026年10月期第3四半期決算説明資料 |
| 09/11 | （IR情報）15:30 2026年10月期第3四半期決算短信〔日本基準〕(非連結) |
| 09/11 | 1,395 | 1,437 | 1,387 | 1,421 | +0.07% | 7,600 | - | +5.73% |
| 09/10 | 1,365 | 1,420 | 1,350 | 1,420 | +3.57% | 6,600 | - | +6.45% |
| 09/09 | 1,390 | 1,390 | 1,363 | 1,371 | -3.45% | 4,300 | - | +3.47% |
| 09/08 | 1,435 | 1,435 | 1,420 | 1,420 | -1.11% | 1,100 | - | +7.9% |
| 09/07 | 1,405 | 1,436 | 1,382 | 1,436 | +2.28% | 4,400 | - | +9.62% |
| 09/04 | 1,433 | 1,433 | 1,404 | 1,404 | 0% | 600 | - | +7.83% |
| 09/03 | 1,402 | 1,419 | 1,402 | 1,404 | -1.13% | 1,500 | - | +8.58% |
| 09/02 | 1,430 | 1,430 | 1,400 | 1,420 | 0% | 1,400 | - | +10.68% |
| 09/01 | 1,416 | 1,420 | 1,409 | 1,420 | -1.59% | 1,500 | - | +11.9% |
| 08/31 | 1,426 | 1,443 | 1,415 | 1,443 | +3% | 5,200 | - | +14.89% |
| 08/28 | 1,444 | 1,444 | 1,401 | 1,401 | -2.51% | 9,300 | - | +12.89% |
| 08/27 | 1,280 | 1,437 | 1,280 | 1,437 | +16.55% | 23,100 | - | +17.11% |
| 08/26 | 1,233 | 1,233 | 1,233 | 1,233 | -4.64% | 100 | - | +1.73% |
| 08/25 | 1,240 | 1,293 | 1,230 | 1,293 | -0.54% | 600 | - | +7.21% |
| 08/24 | 1,300 | 1,320 | 1,300 | 1,300 | +0.08% | 800 | - | +8.7% |
| 08/21 | 1,295 | 1,299 | 1,294 | 1,299 | +0.39% | 1,900 | - | +9.62% |
| 08/20 | 1,270 | 1,299 | 1,269 | 1,294 | +0.86% | 2,900 | - | +10.22% |
| 08/19 | （IR情報）16:30 当社に対する訴訟の提起に関するお知らせ |
| 08/19 | 1,324 | 1,335 | 1,279 | 1,283 | -4.61% | 2,000 | - | +10.22% |
| 08/18 | （IR情報）15:30 業務提携契約締結のお知らせ |
| 08/18 | 1,349 | 1,349 | 1,344 | 1,345 | -0.3% | 1,200 | - | +16.65% |
| 08/17 | 1,334 | 1,349 | 1,256 | 1,349 | +3.45% | 4,500 | - | +18.33% |
| 08/14 | 1,289 | 1,344 | 1,289 | 1,304 | +3.57% | 3,600 | - | +15.6% |
| 08/13 | 1,259 | 1,259 | 1,259 | 1,259 | -0.08% | 100 | - | +12.81% |
| 08/12 | 1,210 | 1,260 | 1,210 | 1,260 | +4.13% | 2,300 | - | +13.72% |
| 08/10 | 1,172 | 1,233 | 1,172 | 1,210 | +3.24% | 3,800 | - | +10.1% |
| 08/07 | 1,137 | 1,206 | 1,090 | 1,172 | +0.69% | 3,800 | - | +7.42% |
| 08/06 | 1,163 | 1,176 | 1,163 | 1,164 | -2.43% | 600 | - | +7.38% |
| 08/05 | 1,165 | 1,215 | 1,165 | 1,193 | +3.02% | 3,700 | - | +10.67% |
| 08/04 | 1,279 | 1,279 | 1,158 | 1,158 | -8.24% | 8,000 | - | +8.22% |
| 08/03 | 1,246 | 1,316 | 1,236 | 1,262 | +2.19% | 5,400 | - | +18.61% |
| 07/31 | 1,199 | 1,246 | 1,188 | 1,235 | +3.96% | 10,600 | - | +17.17% |
| 07/30 | 1,127 | 1,188 | 1,127 | 1,188 | +3.3% | 7,100 | - | +13.47% |
| 07/29 | （5%ルール）UH Partners 3（1.12%）UH Partners 2（7.67%）EPARK（3.6%）光通信（7.48%） |
| 07/29 | 1,091 | 1,160 | 1,085 | 1,150 | +6.19% | 8,600 | - | +10.36% |
| 07/28 | 1,083 | 1,088 | 1,065 | 1,083 | 0% | 700 | - | +4.54% |
| 07/27 | 1,080 | 1,109 | 1,080 | 1,083 | +0.28% | 4,500 | - | +4.84% |
| 07/24 | 1,082 | 1,084 | 1,080 | 1,080 | +2.66% | 900 | - | +4.85% |
| 07/23 | 1,085 | 1,089 | 1,040 | 1,052 | -0.38% | 2,200 | - | +2.33% |
| 07/22 | 1,060 | 1,087 | 1,030 | 1,056 | -3.12% | 3,300 | - | +2.72% |
| 07/21 | 1,049 | 1,090 | 1,025 | 1,090 | +6.34% | 8,800 | - | +6.34% |
| 07/17 | 1,020 | 1,038 | 1,010 | 1,025 | -1.44% | 3,900 | - | +0.29% |
| 07/16 | 1,024 | 1,040 | 1,024 | 1,040 | +1.36% | 1,300 | - | +1.46% |
| 07/15 | 1,047 | 1,047 | 1,026 | 1,026 | +0.1% | 3,500 | - | +0.39% |
| 07/14 | 1,022 | 1,038 | 1,022 | 1,025 | +0.29% | 600 | - | +0.59% |
| 07/13 | 1,022 | 1,047 | 1,021 | 1,022 | -0.39% | 2,500 | - | +0.59% |
| 07/10 | 1,022 | 1,033 | 1,013 | 1,026 | +0.1% | 2,100 | - | +1.18% |
| 07/09 | 1,026 | 1,026 | 1,013 | 1,025 | -0.1% | 500 | - | +1.28% |
| 07/08 | 1,040 | 1,040 | 1,004 | 1,026 | -2.01% | 2,400 | - | +1.48% |
| 07/07 | 1,047 | 1,047 | 1,032 | 1,047 | +1.65% | 3,700 | - | +3.77% |
| 07/06 | 1,021 | 1,045 | 1,001 | 1,030 | +0.49% | 4,200 | - | +2.18% |
| 07/03 | 1,001 | 1,025 | 1,001 | 1,025 | +2.4% | 1,500 | - | +1.79% |
| 07/02 | 1,007 | 1,008 | 1,001 | 1,001 | +0.5% | 800 | - | -1.28% |
| 07/01 | 1,005 | 1,005 | 996 | 996 | -0.6% | 1,200 | - | -2.54% |
| 06/30 | 1,022 | 1,022 | 985 | 1,002 | -0.99% | 11,200 | - | -2.81% |
| 06/29 | 1,045 | 1,045 | 1,012 | 1,012 | -0.3% | 400 | - | -2.6% |
| 06/26 | 1,055 | 1,055 | 996 | 1,015 | -3.33% | 3,000 | - | -3.06% |
| 06/25 | 1,075 | 1,075 | 1,049 | 1,050 | -0.19% | 1,500 | - | -0.28% |
| 06/24 | 1,011 | 1,090 | 1,010 | 1,052 | +3.54% | 7,500 | - | -0.66% |
| 06/23 | 1,012 | 1,027 | 1,003 | 1,016 | +1.2% | 3,500 | - | -4.69% |
| 06/22 | 1,003 | 1,010 | 998 | 1,004 | +0.4% | 3,600 | - | -6.52% |
| 06/19 | 1,034 | 1,040 | 999 | 1,000 | -3.29% | 7,700 | - | -7.66% |
| 06/18 | 1,084 | 1,084 | 1,025 | 1,034 | -2.91% | 5,400 | - | -5.14% |
| 06/17 | 981 | 1,065 | 981 | 1,065 | +8.78% | 16,100 | - | -3.01% |
| 06/16 | 1,003 | 1,007 | 975 | 979 | -2.49% | 10,100 | - | -11.48% |
| 06/15 | 1,100 | 1,137 | 1,004 | 1,004 | -9.06% | 56,900 | - | -10.2% |
| 06/12 | 1,104 | 1,104 | 1,104 | 1,104 | +15.72% | 45,900 | - | -2.13% |
| 06/11 | （IR情報）15:30 2026年10月期第2四半期決算説明資料 |
| 06/11 | （IR情報）15:30 2026年10月期(第7期)配当予想の修正に関するお知らせ |
| 06/11 | （IR情報）15:30 2026年10月期業績予想の修正に関するお知らせ |
| 06/11 | （IR情報）15:30 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 06/11 | 964 | 964 | 934 | 954 | -0.93% | 6,600 | - | -15.65% |
| 06/10 | 960 | 963 | 946 | 963 | +0.31% | 2,700 | - | -15.67% |
| 06/09 | 966 | 967 | 942 | 960 | +0.52% | 2,500 | - | -16.45% |
| 06/08 | 976 | 976 | 947 | 955 | -3.44% | 10,200 | - | -17.6% |
| 06/05 | 981 | 991 | 981 | 989 | +0.92% | 800 | - | -15.4% |
| 06/04 | 977 | 982 | 977 | 980 | -0.61% | 1,400 | - | -16.74% |
| 06/03 | 1,012 | 1,012 | 971 | 986 | -3.62% | 16,900 | - | -17% |
| 06/02 | 1,012 | 1,023 | 994 | 1,023 | +1.09% | 7,700 | - | -14.46% |
| 06/01 | 1,185 | 1,185 | 990 | 1,012 | -14.6% | 37,400 | - | -15.53% |
| 05/29 | 1,185 | 1,185 | 1,185 | 1,185 | -1.58% | 100 | - | -1.25% |
| 05/28 | 1,259 | 1,274 | 1,150 | 1,204 | -1.23% | 6,400 | - | +0.58% |
| 05/27 | 1,212 | 1,235 | 1,212 | 1,219 | +0.16% | 800 | - | +2.09% |
| 05/26 | 1,216 | 1,251 | 1,191 | 1,217 | +1.76% | 2,700 | - | +2.27% |
| 05/25 | 1,185 | 1,196 | 1,185 | 1,196 | +0.93% | 200 | - | +0.67% |
| 05/22 | 1,191 | 1,221 | 1,185 | 1,185 | -0.59% | 1,000 | - | 0% |
| 05/21 | 1,248 | 1,248 | 1,192 | 1,192 | -3.09% | 1,700 | - | +0.59% |
| 05/20 | 1,201 | 1,230 | 1,170 | 1,230 | +2.41% | 4,700 | - | +3.62% |
| 05/19 | 1,238 | 1,238 | 1,201 | 1,201 | -2.36% | 600 | - | +1.09% |
| 05/18 | 1,200 | 1,230 | 1,200 | 1,230 | +3.36% | 1,500 | - | +2.93% |
| 05/15 | 1,200 | 1,200 | 1,190 | 1,190 | -3.25% | 1,900 | - | +0.08% |
| 05/14 | 1,230 | 1,230 | 1,230 | 1,230 | -2.38% | 100 | - | +4.06% |
| 05/13 | 1,290 | 1,290 | 1,217 | 1,260 | -2.33% | 3,000 | - | +7.42% |
| 05/12 | 1,211 | 1,290 | 1,151 | 1,290 | +4.45% | 3,200 | - | +10.82% |
| 05/11 | 1,230 | 1,368 | 1,230 | 1,235 | +2.92% | 8,900 | - | +7.11% |
| 05/08 | 1,200 | 1,200 | 1,190 | 1,200 | -0.91% | 2,300 | - | +4.9% |
| 05/07 | 1,120 | 1,211 | 1,120 | 1,211 | +5.3% | 2,700 | - | +6.6% |
| 05/01 | 1,140 | 1,166 | 1,106 | 1,150 | -4.17% | 2,400 | - | +1.95% |
| 04/30 | 1,200 | 1,201 | 1,171 | 1,200 | -0.08% | 1,200 | - | +6.95% |
| 04/30 | （IR情報）9:00 ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 04/28 | 1,200 | 1,203 | 1,200 | 1,201 | -0.41% | 1,300 | - | +7.71% |
| 04/27 | 1,282 | 1,282 | 1,180 | 1,206 | -3.67% | 5,400 | - | +8.94% |
| 04/24 | 1,153 | 1,252 | 1,153 | 1,252 | +5.83% | 13,000 | - | +13.92% |
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。
