| 2026 |
| 03/09 | 981 | 996 | 974 | 980 | -2.78% | 3,700 | 14億8891万 | -2.49% |
| 03/06 | 1,010 | 1,010 | 996 | 1,008 | -0.2% | 500 | 15億3145万 | +0.2% |
| 03/05 | 999 | 1,010 | 999 | 1,010 | +1.92% | 2,400 | 15億3449万 | +0.2% |
| 03/04 | 988 | 1,000 | 986 | 991 | -1% | 5,700 | 15億562万 | -1.78% |
| 03/03 | 1,001 | 1,001 | 989 | 1,001 | 0% | 3,600 | 15億2081万 | -0.99% |
| 03/02 | 988 | 1,011 | 988 | 1,001 | +0.1% | 3,400 | 15億2081万 | -1.09% |
| 02/27 | 1,001 | 1,011 | 990 | 1,000 | -0.1% | 4,800 | 15億1930万 | -1.28% |
| 02/26 | 1,000 | 1,016 | 999 | 1,001 | -0.1% | 4,400 | 15億2081万 | -1.18% |
| 02/25 | 995 | 1,023 | 995 | 1,002 | +0.7% | 5,300 | 15億2233万 | -1.18% |
| 02/24 | 991 | 1,010 | 990 | 995 | -1.49% | 4,300 | 15億1170万 | -1.87% |
| 02/20 | 1,011 | 1,011 | 1,003 | 1,010 | +0.8% | 1,600 | 15億3449万 | -0.49% |
| 02/19 | 1,011 | 1,012 | 1,000 | 1,002 | -0.89% | 2,700 | 15億2233万 | -1.38% |
| 02/18 | 1,002 | 1,011 | 1,001 | 1,011 | -0.3% | 1,500 | 15億3601万 | -0.59% |
| 02/17 | 1,017 | 1,017 | 1,014 | 1,014 | 0% | 1,000 | 15億4057万 | -0.39% |
| 02/16 | 1,013 | 1,015 | 990 | 1,014 | +2.11% | 4,500 | 15億4057万 | -0.39% |
| 02/13 | 996 | 1,009 | 981 | 993 | -0.7% | 3,100 | 15億866万 | -2.46% |
| 02/12 | （IR情報）17:30 名古屋オフィス開設に関するお知らせ |
| 02/12 | （5%ルール）UH Partners 3（1.12%）UH Partners 2（7.67%）EPARK（1.52%）光通信（7.48%） |
| 02/12 | 995 | 1,018 | 995 | 1,000 | +0.5% | 3,000 | 15億1930万 | -1.86% |
| 02/10 | 1,014 | 1,014 | 995 | 995 | -1.78% | 1,000 | 15億1170万 | -2.45% |
| 02/09 | 1,009 | 1,013 | 999 | 1,013 | +1.2% | 2,000 | 15億3905万 | -0.69% |
| 02/06 | 1,013 | 1,018 | 1,001 | 1,001 | -1.18% | 2,200 | 15億2081万 | -1.96% |
| 02/05 | 1,014 | 1,014 | 1,013 | 1,013 | -0.59% | 200 | 15億3905万 | -0.78% |
| 02/04 | 1,018 | 1,027 | 1,007 | 1,019 | -0.88% | 1,600 | 15億4816万 | -0.1% |
| 02/03 | 1,002 | 1,034 | 1,002 | 1,028 | +2.59% | 2,300 | 15億6184万 | +0.88% |
| 02/02 | 1,020 | 1,027 | 1,000 | 1,002 | -0.89% | 2,700 | 15億2233万 | -1.47% |
| 01/29 | 1,016 | 1,021 | 1,011 | 1,011 | -1.56% | 500 | 15億3601万 | -0.59% |
| 01/28 | 1,020 | 1,027 | 1,020 | 1,027 | -1.72% | 600 | 15億6032万 | +1.08% |
| 01/27 | 1,034 | 1,045 | 1,030 | 1,045 | +0.58% | 6,000 | 15億8766万 | +3.06% |
| 01/26 | 1,036 | 1,050 | 1,031 | 1,039 | -0.95% | 1,600 | 15億7855万 | +2.67% |
| 01/23 | 1,021 | 1,049 | 1,020 | 1,049 | +2.44% | 5,200 | 15億9374万 | +3.86% |
| 01/22 | 1,019 | 1,024 | 1,014 | 1,024 | +1.49% | 2,000 | 15億5576万 | +1.59% |
| 01/21 | 1,017 | 1,021 | 1,000 | 1,009 | -0.79% | 1,300 | 15億3297万 | +0.3% |
| 01/20 | 1,012 | 1,017 | 1,012 | 1,017 | +0.49% | 600 | 15億4512万 | +1.19% |
| 01/19 | 1,013 | 1,013 | 1,012 | 1,012 | +0.5% | 300 | 15億3753万 | +0.6% |
| 01/16 | 1,017 | 1,019 | 1,007 | 1,007 | -1.18% | 1,400 | 15億2993万 | +0.2% |
| 01/15 | 1,019 | 1,027 | 1,012 | 1,019 | -0.59% | 1,300 | 15億4816万 | +1.39% |
| 01/14 | 1,021 | 1,032 | 1,014 | 1,025 | -1.06% | 1,300 | 15億5728万 | +1.99% |
| 01/13 | 1,026 | 1,036 | 1,017 | 1,036 | +0.97% | 1,700 | 15億7399万 | +2.88% |
| 01/09 | 1,018 | 1,026 | 1,016 | 1,026 | +0.39% | 800 | 15億5880万 | +1.89% |
| 01/08 | 1,028 | 1,029 | 1,010 | 1,022 | -0.58% | 3,600 | 15億5272万 | +1.49% |
| 01/07 | 1,013 | 1,028 | 1,012 | 1,028 | +0.88% | 2,100 | 15億6184万 | +1.98% |
| 01/06 | 1,015 | 1,029 | 1,009 | 1,019 | +0.39% | 2,700 | 15億4816万 | +0.89% |
| 01/05 | 1,005 | 1,037 | 1,005 | 1,015 | +1.1% | 2,800 | 15億4208万 | +0.3% |
| 2025 |
| 12/30 | 1,020 | 1,020 | 1,004 | 1,004 | -3.09% | 1,600 | 15億2537万 | -0.99% |
| 12/29 | 996 | 1,037 | 996 | 1,036 | +4.65% | 2,800 | 15億7399万 | +1.97% |
| 12/26 | 993 | 993 | 982 | 990 | +0.41% | 1,800 | 15億410万 | -2.75% |
| 12/25 | 990 | 990 | 986 | 986 | -0.8% | 4,300 | 14億9802万 | -3.14% |
| 12/24 | 987 | 1,015 | 979 | 994 | +0.51% | 3,200 | 15億1018万 | -2.45% |
| 12/23 | 977 | 989 | 975 | 989 | 0% | 4,200 | 15億258万 | -3.04% |
| 12/22 | 992 | 992 | 966 | 989 | +0.71% | 8,900 | 15億258万 | -3.23% |
| 12/19 | （IR情報）16:15 新株予約権(ストックオプション)の消却に関するお知らせ |
| 12/19 | 985 | 990 | 980 | 982 | -0.3% | 1,100 | 14億9195万 | -4.01% |
| 12/18 | 983 | 994 | 982 | 985 | -1.3% | 3,600 | 14億9651万 | -4% |
| 12/17 | 984 | 1,000 | 984 | 998 | -0.1% | 1,700 | 15億1626万 | -2.92% |
| 12/16 | 989 | 1,012 | 983 | 999 | +1.01% | 2,700 | 15億1778万 | -2.92% |
| 12/15 | 995 | 996 | 980 | 989 | +0.92% | 2,700 | 15億258万 | -3.98% |
| 12/12 | 988 | 1,009 | 973 | 980 | -0.81% | 7,100 | 14億8891万 | -5.04% |
| 12/11 | （IR情報）15:30 取締役候補者の選任及び取締役の退任に関するお知らせ |
| 12/11 | （IR情報）15:30 2025年10月期通期決算中期経営計画説明資料(事業計画および成長可能性に関する事項) |
| 12/11 | （IR情報）15:30 2025年10月期決算短信〔日本基準〕(非連結) |
| 12/11 | 1,020 | 1,034 | 988 | 988 | -3.14% | 4,800 | 15億106万 | -4.45% |
| 12/10 | 1,001 | 1,020 | 1,001 | 1,020 | +1.69% | 3,500 | 15億4968万 | -1.35% |
| 12/09 | 1,001 | 1,005 | 1,000 | 1,003 | -0.2% | 1,600 | 15億2385万 | -3% |
| 12/08 | 1,015 | 1,015 | 1,005 | 1,005 | -0.99% | 1,100 | 15億2689万 | -2.8% |
| 12/05 | 1,042 | 1,042 | 1,000 | 1,015 | -5.32% | 3,700 | 15億4208万 | -1.84% |
| 12/04 | 1,025 | 1,082 | 1,022 | 1,072 | +2.49% | 1,000 | 16億2868万 | +3.68% |
| 12/03 | 1,025 | 1,047 | 1,024 | 1,046 | +2.05% | 900 | 15億8918万 | +1.45% |
| 12/02 | 1,020 | 1,025 | 1,020 | 1,025 | -2.38% | 1,100 | 15億5728万 | -0.49% |
| 12/01 | 1,053 | 1,080 | 1,050 | 1,050 | -2.6% | 2,200 | 15億9526万 | +1.94% |
| 11/28 | 1,051 | 1,078 | 1,045 | 1,078 | +0.75% | 1,200 | 16億3780万 | +4.76% |
| 11/27 | 1,111 | 1,111 | 1,070 | 1,070 | +1.81% | 2,700 | 16億2565万 | +4.29% |
| 11/26 | 1,094 | 1,094 | 1,022 | 1,051 | -1.22% | 1,500 | 15億9678万 | +2.54% |
| 11/25 | 1,096 | 1,100 | 1,064 | 1,064 | -0.56% | 1,800 | 16億1653万 | +4.01% |
| 11/21 | 1,010 | 1,070 | 1,010 | 1,070 | +6.47% | 2,200 | 16億2565万 | +4.8% |
| 11/20 | 1,009 | 1,022 | 1,005 | 1,005 | -0.4% | 1,500 | 15億2689万 | -1.28% |
| 11/19 | 1,001 | 1,053 | 992 | 1,009 | -2.04% | 5,300 | 15億3297万 | -0.88% |
| 11/18 | （IR情報）15:30 特別損失の計上及び繰延税金資産の取り崩し並びに通期業績予想の修正に関するお知らせ |
| 11/18 | 1,030 | 1,030 | 1,030 | 1,030 | +0.39% | 300 | 15億6487万 | +1.18% |
| 11/17 | 1,027 | 1,027 | 1,026 | 1,026 | -0.1% | 700 | 15億5880万 | +0.79% |
| 11/14 | 1,031 | 1,038 | 1,027 | 1,027 | -1.15% | 400 | 15億6032万 | +0.88% |
| 11/13 | 1,022 | 1,058 | 1,022 | 1,039 | -0.38% | 3,700 | 15億7855万 | +2.06% |
| 11/12 | 1,016 | 1,043 | 1,002 | 1,043 | +2.76% | 500 | 15億8462万 | +2.56% |
| 11/11 | 1,046 | 1,051 | 1,015 | 1,015 | -1.46% | 1,600 | 15億4208万 | -0.2% |
| 11/07 | 1,037 | 1,037 | 1,030 | 1,030 | -0.68% | 800 | 15億6487万 | +1.28% |
| 11/06 | 1,037 | 1,037 | 1,037 | 1,037 | +0.1% | 100 | 15億7551万 | +1.97% |
| 11/05 | 991 | 1,036 | 989 | 1,036 | +4.23% | 800 | 15億7399万 | +1.57% |
| 11/04 | 996 | 998 | 990 | 994 | -1.09% | 1,700 | 15億1018万 | -2.93% |
| 10/31 | 1,000 | 1,025 | 1,000 | 1,005 | +0.3% | 600 | 15億2689万 | -2.43% |
| 10/30 | 1,001 | 1,002 | 1,001 | 1,002 | +0.1% | 1,700 | 15億2233万 | -3.28% |
| 10/29 | 1,021 | 1,021 | 1,001 | 1,001 | -1.18% | 3,000 | 15億2081万 | -3.93% |
| 10/28 | 1,013 | 1,016 | 1,013 | 1,013 | +0.1% | 900 | 15億3905万 | -3.34% |
| 10/27 | 1,026 | 1,026 | 1,012 | 1,012 | -0.69% | 700 | 15億3753万 | -3.98% |
| 10/24 | 1,018 | 1,020 | 1,011 | 1,019 | +0.1% | 900 | 15億4816万 | -3.96% |
| 10/23 | 1,018 | 1,018 | 1,018 | 1,018 | -0.78% | 400 | 15億4664万 | -4.68% |
| 10/22 | 1,019 | 1,033 | 1,013 | 1,026 | +1.38% | 2,300 | 15億5880万 | -4.56% |
| 10/21 | 1,045 | 1,045 | 1,012 | 1,012 | -2.22% | 1,300 | 15億3753万 | -6.81% |
| 10/20 | 1,024 | 1,035 | 994 | 1,035 | +2.78% | 4,400 | 15億7247万 | -5.74% |
| 10/17 | 990 | 1,007 | 990 | 1,007 | +0.2% | 1,500 | 15億2993万 | -9.2% |
| 10/16 | 1,001 | 1,005 | 1,000 | 1,005 | +0.4% | 600 | 15億2689万 | -10.35% |
| 10/15 | 1,005 | 1,005 | 1,000 | 1,001 | -0.3% | 800 | 15億2081万 | -11.57% |
| 10/14 | 1,012 | 1,012 | 1,003 | 1,004 | -1.67% | 400 | 15億2537万 | -12.24% |
| 10/10 | 1,022 | 1,037 | 1,021 | 1,021 | -0.1% | 2,000 | 15億5120万 | -11.83% |
| 10/09 | 1,023 | 1,023 | 1,022 | 1,022 | -0.1% | 300 | 15億5272万 | -12.57% |
| 10/08 | 1,020 | 1,023 | 1,020 | 1,023 | -0.1% | 300 | 15億5424万 | -13.38% |
| 10/07 | 1,024 | 1,024 | 1,024 | 1,024 | -0.58% | 200 | 15億5576万 | -14.02% |
| 10/06 | 1,058 | 1,058 | 1,013 | 1,030 | +0.19% | 900 | 15億6487万 | -14.17% |
| 09/29 | （5%ルール）UH Partners 3（1.12%）UH Partners 2（7.67%）EPARK（0.52%）光通信（7.48%） |
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。
