| 2026 |
| 03/06 | 340 | 340 | 339 | 339 | -2.31% | 400 | 22億5851万 | -3.14% |
| 03/05 | 348 | 348 | 340 | 347 | -0.29% | 700 | 23億1181万 | -1.14% |
| 03/04 | 340 | 348 | 336 | 348 | +1.75% | 3,500 | 23億1848万 | -1.14% |
| 03/03 | 342 | 342 | 342 | 342 | -2.29% | 100 | 22億7850万 | -2.84% |
| 03/02 | 350 | 350 | 349 | 350 | +1.74% | 3,500 | 23億3180万 | -0.57% |
| 02/27 | 351 | 351 | 344 | 344 | -1.71% | 1,600 | 22億9183万 | -2.55% |
| 02/26 | 346 | 350 | 346 | 350 | 0% | 400 | 23億3180万 | -0.85% |
| 02/25 | 336 | 350 | 335 | 350 | +3.86% | 1,900 | 23億3180万 | -1.13% |
| 02/24 | 354 | 354 | 337 | 337 | -1.75% | 2,200 | 22億4519万 | -4.8% |
| 02/20 | 343 | 343 | 343 | 343 | -0.58% | 1,100 | 22億8516万 | -3.11% |
| 02/19 | 340 | 345 | 340 | 345 | +1.17% | 3,600 | 22億9849万 | -2.82% |
| 02/18 | 351 | 351 | 340 | 341 | -1.45% | 3,400 | 22億7184万 | -3.94% |
| 02/17 | 346 | 346 | 346 | 346 | -0.86% | 500 | 23億515万 | -2.54% |
| 02/16 | 359 | 359 | 349 | 349 | -0.57% | 1,400 | 23億2514万 | -1.97% |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算説明資料 |
| 02/13 | 349 | 363 | 347 | 351 | +1.74% | 4,000 | 23億3846万 | -1.4% |
| 02/12 | 350 | 352 | 342 | 345 | -1.43% | 3,200 | 22億9849万 | -3.09% |
| 02/10 | 354 | 359 | 350 | 350 | -1.41% | 2,900 | 23億3180万 | -1.69% |
| 02/09 | 362 | 365 | 355 | 355 | -2.47% | 4,400 | 23億6511万 | -0.56% |
| 02/06 | 374 | 375 | 359 | 364 | +2.82% | 6,000 | 24億2507万 | +1.96% |
| 02/05 | 386 | 386 | 354 | 354 | -2.21% | 160,200 | 23億5845万 | -0.56% |
| 02/04 | 363 | 363 | 360 | 362 | 0% | 400 | 24億1175万 | +1.69% |
| 02/03 | 355 | 363 | 355 | 362 | +3.13% | 400 | 24億1175万 | +1.69% |
| 02/02 | （IR情報）16:00 株式会社ごっつの株式取得(孫会社化)に関するお知らせ |
| 02/02 | 355 | 360 | 351 | 351 | -1.13% | 3,400 | 23億3846万 | -1.4% |
| 01/29 | 356 | 359 | 355 | 355 | -1.39% | 500 | 23億6511万 | -0.28% |
| 01/28 | 368 | 368 | 360 | 360 | -3.23% | 400 | 23億9842万 | +1.12% |
| 01/27 | 371 | 373 | 371 | 372 | +2.2% | 2,400 | 24億7837万 | +4.49% |
| 01/26 | 364 | 364 | 364 | 364 | +1.11% | 500 | 24億2507万 | +2.54% |
| 01/23 | 358 | 360 | 358 | 360 | +2.86% | 2,100 | 23億9842万 | +1.41% |
| 01/22 | 358 | 358 | 350 | 350 | -2.78% | 1,700 | 23億3180万 | -1.41% |
| 01/21 | 360 | 360 | 350 | 360 | +0.56% | 2,100 | 23億9842万 | +1.41% |
| 01/20 | 355 | 358 | 355 | 358 | 0% | 700 | 23億8510万 | +1.13% |
| 01/19 | 358 | 358 | 358 | 358 | +1.13% | 900 | 23億8510万 | +1.13% |
| 01/16 | 357 | 361 | 354 | 354 | +0.57% | 2,600 | 23億5845万 | +0.28% |
| 01/15 | 354 | 354 | 350 | 352 | +0.57% | 700 | 23億4512万 | -0.28% |
| 01/14 | 358 | 358 | 350 | 350 | -0.28% | 900 | 23億3180万 | -0.57% |
| 01/13 | 351 | 352 | 342 | 351 | -0.28% | 4,200 | 23億3846万 | -0.28% |
| 01/09 | 353 | 355 | 351 | 352 | +0.28% | 2,300 | 23億4512万 | +0.28% |
| 01/08 | 351 | 351 | 346 | 351 | 0% | 5,900 | 23億3846万 | +0.29% |
| 01/07 | 351 | 351 | 351 | 351 | -0.28% | 2,500 | 23億3846万 | +0.29% |
| 01/06 | 361 | 361 | 352 | 352 | -3.03% | 2,700 | 23億4512万 | +0.57% |
| 01/05 | 360 | 363 | 352 | 363 | +0.55% | 2,300 | 24億1841万 | +4.01% |
| 2025 |
| 12/30 | 355 | 365 | 355 | 361 | +1.12% | 5,300 | 24億509万 | +3.44% |
| 12/29 | 366 | 366 | 351 | 357 | +2% | 3,500 | 23億7844万 | +2.59% |
| 12/26 | 352 | 352 | 350 | 350 | -0.85% | 6,000 | 23億3180万 | +0.57% |
| 12/25 | 358 | 360 | 351 | 353 | -0.84% | 3,600 | 23億5179万 | +1.44% |
| 12/24 | 351 | 356 | 351 | 356 | +1.42% | 1,500 | 23億7177万 | +2.59% |
| 12/23 | 350 | 352 | 350 | 351 | +0.29% | 1,700 | 23億3846万 | +1.15% |
| 12/22 | 349 | 352 | 348 | 350 | -1.96% | 5,300 | 23億3180万 | +0.86% |
| 12/19 | 360 | 364 | 352 | 357 | -0.56% | 2,700 | 23億7844万 | +2.88% |
| 12/18 | （IR情報）15:30 事業計画及び成長可能性に関する説明資料 |
| 12/18 | 356 | 359 | 351 | 359 | 0% | 1,100 | 23億9176万 | +3.46% |
| 12/17 | 359 | 359 | 350 | 359 | -0.28% | 1,000 | 23億9176万 | +3.46% |
| 12/16 | 356 | 360 | 356 | 360 | +1.41% | 2,100 | 23億9842万 | +3.45% |
| 12/15 | 351 | 355 | 348 | 355 | +1.72% | 1,800 | 23億6511万 | +2.01% |
| 12/12 | 347 | 353 | 347 | 349 | +0.58% | 1,100 | 23億2514万 | +0.29% |
| 12/11 | 348 | 349 | 345 | 347 | +0.58% | 2,100 | 23億1181万 | -0.29% |
| 12/10 | 345 | 349 | 345 | 345 | 0% | 2,300 | 22億9849万 | -1.15% |
| 12/09 | 340 | 347 | 340 | 345 | +0.29% | 2,300 | 22億9849万 | -1.43% |
| 12/08 | 336 | 344 | 336 | 344 | +2.38% | 2,700 | 22億9183万 | -1.99% |
| 12/05 | 337 | 339 | 332 | 336 | -0.3% | 800 | 22億3853万 | -4.55% |
| 12/04 | 331 | 343 | 331 | 337 | +1.81% | 16,700 | 22億4519万 | -4.53% |
| 12/03 | 338 | 340 | 331 | 331 | -2.07% | 8,400 | 22億522万 | -6.5% |
| 12/02 | 339 | 345 | 338 | 338 | -0.29% | 700 | 22億5185万 | -5.06% |
| 12/01 | 342 | 343 | 335 | 339 | -2.02% | 3,800 | 22億5851万 | -5.04% |
| 11/28 | 338 | 346 | 338 | 346 | 0% | 3,200 | 23億515万 | -3.62% |
| 11/27 | 350 | 350 | 343 | 346 | +0.29% | 4,100 | 23億515万 | -4.16% |
| 11/26 | 345 | 350 | 345 | 345 | 0% | 3,300 | 22億9849万 | -4.7% |
| 11/25 | 348 | 348 | 345 | 345 | -1.43% | 1,100 | 22億9849万 | -5.22% |
| 11/21 | 342 | 355 | 340 | 350 | +0.86% | 6,300 | 23億3180万 | -4.11% |
| 11/20 | 350 | 350 | 347 | 347 | +0.58% | 200 | 23億1181万 | -5.45% |
| 11/19 | 353 | 353 | 344 | 345 | -0.86% | 700 | 22億9849万 | -6.25% |
| 11/18 | 345 | 354 | 331 | 348 | -0.29% | 10,700 | 23億1848万 | -5.43% |
| 11/17 | 357 | 360 | 349 | 349 | -3.32% | 4,900 | 23億2514万 | -5.42% |
| 11/14 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:30 2025年9月期決算説明資料 |
| 11/14 | （IR情報）15:30 通期個別業績予想と実績値との差異に関するお知らせ |
| 11/14 | （IR情報）15:30 支配株主等に関する事項について |
| 11/14 | 362 | 362 | 357 | 361 | +0.28% | 4,600 | 24億509万 | -2.7% |
| 11/13 | 362 | 362 | 358 | 360 | 0% | 1,300 | 23億9842万 | -3.23% |
| 11/12 | 360 | 360 | 360 | 360 | 0% | 300 | 23億9842万 | -3.74% |
| 11/11 | 360 | 364 | 359 | 360 | 0% | 900 | 23億9842万 | -4% |
| 11/10 | 365 | 366 | 355 | 360 | -0.55% | 1,100 | 23億9842万 | -4.26% |
| 11/07 | 364 | 364 | 362 | 362 | -0.55% | 200 | 24億1175万 | -3.98% |
| 11/06 | 364 | 364 | 364 | 364 | 0% | 300 | 24億2507万 | -3.7% |
| 11/05 | 364 | 364 | 363 | 364 | 0% | 900 | 24億2507万 | -4.21% |
| 11/04 | 357 | 364 | 357 | 364 | -1.36% | 1,900 | 24億2507万 | -4.46% |
| 10/31 | 364 | 369 | 364 | 369 | +1.37% | 200 | 24億5838万 | -3.66% |
| 10/30 | 362 | 364 | 358 | 364 | +0.28% | 3,200 | 24億2507万 | -5.21% |
| 10/29 | 372 | 372 | 362 | 363 | -2.42% | 8,600 | 24億1841万 | -5.96% |
| 10/28 | 375 | 375 | 372 | 372 | +1.36% | 2,300 | 24億7837万 | -4.37% |
| 10/27 | 380 | 380 | 367 | 367 | -4.18% | 2,800 | 24億4506万 | -6.14% |
| 10/24 | 380 | 383 | 377 | 383 | 0% | 900 | 25億5166万 | -2.79% |
| 10/23 | 383 | 383 | 383 | 383 | -0.78% | 300 | 25億5166万 | -3.28% |
| 10/22 | 383 | 386 | 383 | 386 | +0.78% | 700 | 25億7164万 | -3.02% |
| 10/21 | 381 | 383 | 381 | 383 | +0.26% | 1,200 | 25億5166万 | -4.49% |
| 10/20 | 386 | 389 | 381 | 382 | -0.52% | 1,200 | 25億4499万 | -5.45% |
| 10/17 | 375 | 384 | 375 | 384 | +0.26% | 900 | 25億5832万 | -5.42% |
| 10/16 | 375 | 383 | 374 | 383 | +2.13% | 1,100 | 25億5166万 | -6.13% |
| 10/15 | 373 | 383 | 373 | 375 | +3.59% | 2,400 | 24億9836万 | -8.54% |
| 10/14 | 369 | 369 | 361 | 362 | -3.47% | 2,800 | 24億1175万 | -12.35% |
| 10/10 | 377 | 382 | 370 | 375 | -3.35% | 2,700 | 24億9836万 | -9.86% |
| 10/09 | 398 | 398 | 388 | 388 | -2.51% | 800 | 25億8497万 | -7.4% |
| 10/08 | 390 | 398 | 390 | 398 | +0.25% | 300 | 26億5159万 | -5.46% |
| 10/07 | 372 | 399 | 372 | 397 | +2.85% | 6,800 | 26億4493万 | -6.15% |
| 10/06 | （IR情報）15:30 連結決算への移行に伴う連結業績予想の公表に関するお知らせ |
| 10/06 | 394 | 394 | 386 | 386 | -1.03% | 800 | 25億7164万 | -9.18% |
| 09/29 | （5%ルール）光通信（7.68%）UH Partners 2（1.62%）EPARK（1.56%） |
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。
