| 2026 |
| 03/06 | 818 | 818 | 802 | 811 | -0.98% | 3,000 | 29億232万 | -0.98% |
| 03/05 | 826 | 841 | 819 | 819 | -0.85% | 1,400 | 29億3095万 | 0% |
| 03/04 | 813 | 826 | 802 | 826 | +0.36% | 2,200 | 29億5600万 | +0.85% |
| 03/03 | 834 | 834 | 822 | 823 | -1.91% | 500 | 29億4527万 | +0.49% |
| 03/02 | 839 | 850 | 810 | 839 | 0% | 6,500 | 30億252万 | +2.57% |
| 02/27 | 829 | 839 | 829 | 839 | +1.21% | 900 | 30億252万 | +2.69% |
| 02/26 | 829 | 831 | 829 | 829 | 0% | 4,200 | 29億6674万 | +1.47% |
| 02/25 | 839 | 839 | 826 | 829 | +0.24% | 4,300 | 29億6674万 | +1.59% |
| 02/24 | 820 | 837 | 820 | 827 | -0.36% | 1,600 | 29億5958万 | +1.35% |
| 02/20 | 826 | 830 | 813 | 830 | +0.73% | 3,600 | 29億7032万 | +1.84% |
| 02/19 | 811 | 824 | 811 | 824 | -0.24% | 500 | 29億4884万 | +1.1% |
| 02/18 | 825 | 828 | 821 | 826 | -0.24% | 2,500 | 29億5600万 | +1.47% |
| 02/17 | 809 | 828 | 804 | 828 | +2.22% | 4,100 | 29億6316万 | +1.72% |
| 02/16 | 807 | 817 | 803 | 810 | -0.12% | 2,500 | 28億9874万 | -0.37% |
| 02/13 | 814 | 815 | 802 | 811 | -0.37% | 3,100 | 29億232万 | -0.25% |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算説明補助資料 |
| 02/12 | 818 | 819 | 814 | 814 | -0.49% | 4,000 | 29億1306万 | +0.12% |
| 02/10 | 816 | 831 | 803 | 818 | +0.25% | 16,400 | 29億2737万 | +0.49% |
| 02/09 | 812 | 816 | 812 | 816 | +0.49% | 400 | 29億2021万 | +0.37% |
| 02/06 | 817 | 817 | 812 | 812 | 0% | 500 | 29億590万 | 0% |
| 02/05 | 813 | 819 | 812 | 812 | -0.25% | 300 | 29億590万 | +0.12% |
| 02/04 | 806 | 815 | 805 | 814 | +1.12% | 1,200 | 29億1306万 | +0.37% |
| 02/03 | 808 | 820 | 805 | 805 | -0.25% | 1,700 | 28億8085万 | -0.74% |
| 02/02 | 808 | 810 | 807 | 807 | -0.12% | 2,200 | 28億8801万 | -0.49% |
| 01/30 | 810 | 812 | 808 | 808 | -0.12% | 1,100 | 28億9158万 | -0.25% |
| 01/29 | 807 | 820 | 807 | 809 | -0.25% | 1,400 | 28億9516万 | -0.12% |
| 01/28 | 811 | 820 | 811 | 811 | 0% | 4,600 | 29億232万 | +0.25% |
| 01/27 | 811 | 815 | 807 | 811 | -0.25% | 800 | 29億232万 | +0.25% |
| 01/26 | 813 | 813 | 813 | 813 | 0% | 600 | 29億948万 | +0.62% |
| 01/23 | 811 | 821 | 811 | 813 | -0.61% | 4,900 | 29億948万 | +0.74% |
| 01/22 | 809 | 818 | 809 | 818 | -0.24% | 300 | 29億2737万 | +1.36% |
| 01/21 | 808 | 820 | 808 | 820 | +0.12% | 1,700 | 29億3453万 | +1.74% |
| 01/20 | 820 | 820 | 819 | 819 | -0.12% | 800 | 29億3095万 | +1.61% |
| 01/16 | 813 | 820 | 810 | 820 | +0.61% | 3,400 | 29億3453万 | +1.86% |
| 01/15 | 811 | 819 | 811 | 815 | +0.25% | 600 | 29億1664万 | +1.24% |
| 01/14 | 813 | 813 | 813 | 813 | +0.12% | 100 | 29億948万 | +0.99% |
| 01/13 | 819 | 820 | 811 | 812 | -0.25% | 1,500 | 29億590万 | +0.87% |
| 01/09 | 804 | 814 | 804 | 814 | +1.24% | 2,300 | 29億1306万 | +0.99% |
| 01/08 | 812 | 820 | 804 | 804 | -1.23% | 2,600 | 28億7727万 | -0.25% |
| 01/07 | 820 | 820 | 809 | 814 | -0.85% | 800 | 29億1306万 | +0.99% |
| 01/06 | 820 | 825 | 808 | 821 | +0.12% | 2,600 | 29億3811万 | +1.86% |
| 01/05 | 805 | 820 | 805 | 820 | +2.24% | 1,800 | 29億3453万 | +1.86% |
| 2025 |
| 12/30 | 802 | 802 | 802 | 802 | +0.38% | 300 | 28億7011万 | -0.37% |
| 12/29 | 798 | 799 | 798 | 799 | +0.88% | 3,500 | 28億5938万 | -0.75% |
| 12/26 | 799 | 799 | 792 | 792 | -1.49% | 7,100 | 28億3433万 | -1.61% |
| 12/25 | 805 | 809 | 804 | 804 | -0.25% | 500 | 28億7727万 | -0.12% |
| 12/24 | 807 | 808 | 806 | 806 | +0.62% | 1,700 | 28億8443万 | +0.12% |
| 12/23 | 795 | 808 | 795 | 801 | +0.88% | 7,800 | 28億6653万 | -0.62% |
| 12/22 | 791 | 800 | 791 | 794 | -0.38% | 3,300 | 28億4148万 | -1.61% |
| 12/19 | 809 | 809 | 797 | 797 | +0.25% | 2,300 | 28億5222万 | -1.36% |
| 12/18 | 795 | 795 | 795 | 795 | -0.5% | 1,600 | 28億4506万 | -1.61% |
| 12/17 | 799 | 800 | 799 | 799 | +0.38% | 1,400 | 28億5938万 | -1.36% |
| 12/16 | 798 | 800 | 796 | 796 | 0% | 1,800 | 28億4864万 | -1.85% |
| 12/15 | 800 | 801 | 794 | 796 | 0% | 4,300 | 28億4864万 | -2.09% |
| 12/12 | 806 | 806 | 796 | 796 | -0.75% | 3,300 | 28億4864万 | -2.21% |
| 12/11 | 812 | 812 | 802 | 802 | -1.23% | 2,300 | 28億7011万 | -1.6% |
| 12/10 | 802 | 812 | 802 | 812 | +0.87% | 1,600 | 29億590万 | -0.49% |
| 12/09 | 804 | 808 | 802 | 805 | -0.12% | 1,300 | 28億8085万 | -1.35% |
| 12/08 | 822 | 822 | 806 | 806 | -1.95% | 31,300 | 28億8443万 | -1.23% |
| 12/05 | 821 | 824 | 821 | 822 | +0.12% | 600 | 29億4169万 | +0.74% |
| 12/04 | 822 | 824 | 821 | 821 | -0.12% | 500 | 29億3811万 | +0.61% |
| 12/03 | 816 | 822 | 816 | 822 | +0.12% | 2,200 | 29億4169万 | +0.61% |
| 12/02 | 816 | 821 | 816 | 821 | +0.61% | 1,500 | 29億3811万 | +0.49% |
| 12/01 | 810 | 821 | 806 | 816 | +0.87% | 5,100 | 29億2021万 | -0.24% |
| 11/28 | 809 | 809 | 809 | 809 | +0.75% | 900 | 28億9516万 | -1.22% |
| 11/27 | 800 | 809 | 798 | 803 | +0.37% | 2,900 | 28億7369万 | -2.07% |
| 11/26 | 802 | 802 | 796 | 800 | -0.5% | 2,000 | 28億6296万 | -2.56% |
| 11/25 | 817 | 817 | 803 | 804 | +0.63% | 2,000 | 28億7727万 | -2.07% |
| 11/21 | 790 | 810 | 790 | 799 | -0.13% | 6,900 | 28億5938万 | -2.8% |
| 11/20 | 819 | 819 | 792 | 800 | -1.84% | 2,100 | 28億6296万 | -2.79% |
| 11/19 | 815 | 815 | 815 | 815 | -0.12% | 500 | 29億1664万 | -1.09% |
| 11/18 | 816 | 816 | 816 | 816 | -0.49% | 100 | 29億2021万 | -0.97% |
| 11/17 | 827 | 827 | 820 | 820 | +0.24% | 800 | 29億3453万 | -0.61% |
| 11/14 | 810 | 821 | 810 | 818 | +0.25% | 1,400 | 29億2737万 | -0.97% |
| 11/13 | 822 | 833 | 806 | 816 | -2.51% | 4,000 | 29億2021万 | -1.33% |
| 11/12 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | （IR情報）16:00 2026年3月期第2四半期決算説明補助資料 |
| 11/12 | 821 | 837 | 820 | 837 | +0.97% | 6,600 | 29億9537万 | +0.97% |
| 11/11 | 833 | 833 | 828 | 829 | -1.07% | 1,900 | 29億6674万 | -0.12% |
| 11/10 | 820 | 839 | 820 | 838 | +2.2% | 7,400 | 29億9895万 | +0.84% |
| 11/07 | 820 | 830 | 820 | 820 | 0% | 600 | 29億3453万 | -1.32% |
| 11/06 | 812 | 829 | 812 | 820 | -0.36% | 1,100 | 29億3453万 | -1.32% |
| 11/05 | 814 | 830 | 814 | 823 | +1.11% | 1,000 | 29億4527万 | -1.2% |
| 11/04 | 809 | 825 | 809 | 814 | 0% | 2,500 | 29億1306万 | -2.75% |
| 10/31 | 805 | 818 | 788 | 814 | +1.12% | 5,900 | 29億1306万 | -2.86% |
| 10/30 | 825 | 830 | 805 | 805 | -2.07% | 4,900 | 28億8085万 | -3.94% |
| 10/29 | 828 | 830 | 820 | 822 | -1.91% | 1,400 | 29億4169万 | -2.14% |
| 10/28 | 840 | 840 | 832 | 838 | -0.24% | 500 | 29億9895万 | -0.24% |
| 10/27 | 840 | 840 | 825 | 840 | -0.47% | 1,100 | 30億610万 | 0% |
| 10/24 | 825 | 847 | 825 | 844 | +0.48% | 1,000 | 30億2042万 | +0.48% |
| 10/23 | 819 | 840 | 819 | 840 | +2.56% | 2,000 | 30億610万 | 0% |
| 10/22 | 826 | 826 | 819 | 819 | -0.73% | 200 | 29億3095万 | -2.5% |
| 10/21 | 829 | 829 | 814 | 825 | +1.23% | 9,500 | 29億5242万 | -1.79% |
| 10/20 | 818 | 818 | 812 | 815 | -0.24% | 800 | 29億1664万 | -3.09% |
| 10/17 | 823 | 823 | 811 | 817 | -0.61% | 4,400 | 29億2379万 | -2.97% |
| 10/16 | 827 | 827 | 816 | 822 | -0.48% | 5,500 | 29億4169万 | -2.49% |
| 10/15 | 823 | 826 | 819 | 826 | +0.36% | 4,500 | 29億5600万 | -2.02% |
| 10/14 | （IR情報）16:00 (開示事項の経過)株式会社unicoの株式の取得による子会社化に関するお知らせ |
| 10/14 | 843 | 843 | 815 | 823 | -2.02% | 13,200 | 29億4527万 | -2.49% |
| 10/10 | 836 | 840 | 835 | 840 | -0.12% | 4,300 | 30億610万 | -0.59% |
| 10/09 | 854 | 879 | 841 | 841 | -1.52% | 11,900 | 30億968万 | -0.47% |
| 10/08 | 852 | 854 | 852 | 854 | -1.27% | 800 | 30億5620万 | +1.07% |
| 10/07 | （IR情報）10:00 株式会社unicoの株式の取得による子会社化に関するお知らせ |
| 10/07 | 858 | 870 | 846 | 865 | +0.82% | 2,400 | 30億9557万 | +2.49% |
| 10/06 | 844 | 860 | 844 | 858 | +2.02% | 1,200 | 30億7052万 | +1.78% |
| 09/29 | （5%ルール）光通信（6.14%） |
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。
