| 2026 |
| 07/30 | 2,842 | 2,899 | 2,801 | 2,875 | +1.34% | 11,000 | 351億9204万 | +11.82% |
| 07/29 | 2,827 | 2,900 | 2,783 | 2,837 | +0.35% | 32,400 | 347億2689万 | +10.56% |
| 07/28 | （IR情報）12:00 2026年12月期第2四半期(中間期)及び通期連結業績予想並びに期末配当予想の修正(増配)に関するお知らせ |
| 07/28 | 2,530 | 2,953 | 2,501 | 2,827 | +11.52% | 75,000 | 346億449万 | +10.39% |
| 07/27 | 2,600 | 2,600 | 2,500 | 2,535 | -2.5% | 13,300 | 310億3020万 | -0.82% |
| 07/24 | 2,721 | 2,721 | 2,561 | 2,600 | -4.97% | 20,200 | 318億2585万 | +1.44% |
| 07/23 | 2,648 | 2,748 | 2,562 | 2,736 | +5.31% | 25,400 | 334億9058万 | +6.54% |
| 07/22 | 2,562 | 2,620 | 2,559 | 2,598 | +1.68% | 3,900 | 318億136万 | +1.13% |
| 07/21 | 2,540 | 2,555 | 2,531 | 2,555 | +0.99% | 1,500 | 312億7501万 | -0.78% |
| 07/17 | 2,531 | 2,539 | 2,518 | 2,530 | -0.08% | 1,400 | 309億6900万 | -2.05% |
| 07/16 | 2,525 | 2,532 | 2,524 | 2,532 | +0.28% | 900 | 309億9348万 | -2.35% |
| 07/15 | 2,529 | 2,530 | 2,511 | 2,525 | +0.88% | 1,700 | 309億779万 | -2.92% |
| 07/14 | 2,500 | 2,521 | 2,500 | 2,503 | +0.12% | 300 | 306億3850万 | -4.06% |
| 07/13 | 2,516 | 2,530 | 2,500 | 2,500 | -0.64% | 1,700 | 306億178万 | -4.54% |
| 07/10 | 2,533 | 2,533 | 2,516 | 2,516 | +0.28% | 1,100 | 307億9763万 | -4.3% |
| 07/09 | 2,502 | 2,515 | 2,502 | 2,509 | -0.48% | 800 | 307億1194万 | -4.89% |
| 07/08 | 2,506 | 2,532 | 2,475 | 2,521 | +0.6% | 6,700 | 308億5883万 | -4.8% |
| 07/07 | 2,486 | 2,574 | 2,471 | 2,506 | +1.87% | 3,900 | 306億7522万 | -5.72% |
| 07/06 | 2,428 | 2,490 | 2,424 | 2,460 | +1.32% | 4,900 | 301億1215万 | -7.8% |
| 07/03 | 2,419 | 2,429 | 2,400 | 2,428 | +1.17% | 4,600 | 297億2044万 | -9.4% |
| 07/02 | 2,399 | 2,439 | 2,380 | 2,400 | +0.08% | 5,900 | 293億7770万 | -10.91% |
| 07/01 | 2,501 | 2,501 | 2,370 | 2,398 | -4.12% | 9,200 | 293億5322万 | -11.51% |
| 06/30 | 2,526 | 2,526 | 2,494 | 2,501 | +0.2% | 3,300 | 306億1402万 | -8.29% |
| 06/29 | 2,532 | 2,571 | 2,490 | 2,496 | -6.59% | 21,700 | 305億5281万 | -8.91% |
| 06/26 | 2,705 | 2,712 | 2,651 | 2,672 | -1.76% | 33,300 | 327億718万 | -3.01% |
| 06/25 | 2,750 | 2,750 | 2,709 | 2,720 | -0.77% | 10,200 | 332億9473万 | -1.38% |
| 06/24 | 2,720 | 2,746 | 2,720 | 2,741 | +0.77% | 2,000 | 335億5179万 | -0.69% |
| 06/23 | 2,707 | 2,724 | 2,707 | 2,720 | +0.48% | 900 | 332億9473万 | -1.48% |
| 06/22 | 2,692 | 2,724 | 2,692 | 2,707 | +0.59% | 2,600 | 331億3560万 | -2.03% |
| 06/19 | 2,745 | 2,762 | 2,689 | 2,691 | -1.97% | 5,000 | 329億3975万 | -2.68% |
| 06/18 | 2,746 | 2,761 | 2,744 | 2,745 | -0.18% | 1,200 | 336億75万 | -0.76% |
| 06/17 | 2,751 | 2,765 | 2,746 | 2,750 | -0.04% | 1,000 | 336億6195万 | -0.58% |
| 06/16 | 2,761 | 2,783 | 2,751 | 2,751 | -0.36% | 1,500 | 336億7419万 | -0.58% |
| 06/15 | 2,810 | 2,810 | 2,760 | 2,761 | +0.04% | 1,700 | 337億9660万 | -0.32% |
| 06/12 | 2,759 | 2,760 | 2,742 | 2,760 | +0.73% | 700 | 337億8436万 | -0.4% |
| 06/11 | 2,738 | 2,757 | 2,738 | 2,740 | +0.07% | 2,500 | 335億3955万 | -1.3% |
| 06/10 | 2,739 | 2,744 | 2,738 | 2,738 | 0% | 600 | 335億1506万 | -1.58% |
| 06/09 | 2,738 | 2,748 | 2,737 | 2,738 | -0.51% | 1,700 | 335億1506万 | -1.86% |
| 06/08 | 2,760 | 2,777 | 2,739 | 2,752 | -0.15% | 4,500 | 336億8643万 | -1.71% |
| 06/05 | 2,763 | 2,764 | 2,756 | 2,756 | +0.11% | 1,000 | 337億3540万 | -1.99% |
| 06/04 | 2,759 | 2,759 | 2,753 | 2,753 | -0.72% | 2,600 | 336億9868万 | -2.58% |
| 06/03 | 2,754 | 2,800 | 2,754 | 2,773 | +0.54% | 1,500 | 339億4349万 | -2.36% |
| 06/02 | 2,751 | 2,778 | 2,751 | 2,758 | +0.29% | 2,400 | 337億5988万 | -3.33% |
| 06/01 | 2,781 | 2,810 | 2,750 | 2,750 | -1.19% | 5,700 | 336億6195万 | -4.15% |
| 05/29 | 2,787 | 2,810 | 2,775 | 2,783 | -0.57% | 4,400 | 340億6590万 | -3.5% |
| 05/28 | 2,847 | 2,847 | 2,799 | 2,799 | -0.39% | 900 | 342億6175万 | -3.38% |
| 05/27 | 2,826 | 2,860 | 2,810 | 2,810 | -0.67% | 4,800 | 343億9640万 | -3.44% |
| 05/26 | 2,869 | 2,922 | 2,829 | 2,829 | -1.39% | 4,200 | 346億2897万 | -3.28% |
| 05/25 | 2,780 | 2,869 | 2,780 | 2,869 | +3.65% | 4,700 | 351億1860万 | -2.28% |
| 05/22 | 2,774 | 2,778 | 2,746 | 2,768 | +0.65% | 2,600 | 338億8229万 | -6.04% |
| 05/21 | 2,785 | 2,785 | 2,735 | 2,750 | -0.54% | 2,600 | 336億6195万 | -7.16% |
| 05/20 | 2,826 | 2,843 | 2,750 | 2,765 | -0.75% | 8,000 | 338億4556万 | -7.09% |
| 05/19 | 2,793 | 2,793 | 2,703 | 2,786 | +1.46% | 3,200 | 341億262万 | -6.76% |
| 05/18 | 2,730 | 2,801 | 2,696 | 2,746 | +0.66% | 7,300 | 336億1299万 | -8.41% |
| 05/15 | 2,732 | 2,770 | 2,723 | 2,728 | -0.15% | 2,600 | 333億9266万 | -9.28% |
| 05/14 | 2,775 | 2,775 | 2,710 | 2,732 | -1.55% | 3,600 | 334億4162万 | -9.48% |
| 05/13 | 2,834 | 2,880 | 2,775 | 2,775 | -2.12% | 6,000 | 339億6797万 | -8.29% |
| 05/12 | （IR情報）14:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/12 | 2,740 | 2,847 | 2,692 | 2,835 | +1.61% | 14,600 | 347億241万 | -6.47% |
| 05/11 | 2,867 | 2,867 | 2,790 | 2,790 | -3.13% | 5,700 | 341億5158万 | -8.07% |
| 05/08 | 2,853 | 2,925 | 2,841 | 2,880 | +0.1% | 2,900 | 352億5325万 | -5.29% |
| 05/07 | 2,891 | 2,905 | 2,871 | 2,877 | -2.18% | 9,300 | 352億1652万 | -5.39% |
| 05/01 | 3,010 | 3,010 | 2,934 | 2,941 | -2.13% | 16,200 | 359億9993万 | -3.38% |
| 04/30 | 3,035 | 3,050 | 3,000 | 3,005 | -1.48% | 1,700 | 367億8333万 | -1.31% |
| 04/28 | 3,105 | 3,105 | 3,040 | 3,050 | -1.61% | 5,800 | 373億3417万 | +0.36% |
| 04/27 | 3,105 | 3,135 | 3,100 | 3,100 | -0.16% | 5,100 | 379億4620万 | +2.28% |
| 04/24 | 3,100 | 3,120 | 3,100 | 3,105 | +0.16% | 2,500 | 380億741万 | +2.95% |
| 04/23 | 3,140 | 3,160 | 3,080 | 3,100 | -1.74% | 4,600 | 379億4620万 | +3.23% |
| 04/22 | 3,115 | 3,155 | 3,110 | 3,155 | +1.28% | 3,600 | 386億1944万 | +5.48% |
| 04/21 | 3,115 | 3,130 | 3,105 | 3,115 | -0.32% | 800 | 381億2981万 | +4.71% |
| 04/20 | 3,100 | 3,130 | 3,090 | 3,125 | 0% | 7,000 | 382億5222万 | +5.54% |
| 04/17 | 3,180 | 3,180 | 3,120 | 3,125 | -1.73% | 2,200 | 382億5222万 | +6.08% |
| 04/16 | 3,100 | 3,200 | 3,100 | 3,180 | +2.25% | 14,100 | 389億2546万 | +8.5% |
| 04/15 | 3,120 | 3,150 | 3,100 | 3,110 | -0.16% | 4,100 | 380億6861万 | +6.69% |
| 04/14 | 3,190 | 3,200 | 3,080 | 3,115 | -1.11% | 9,200 | 381億2981万 | +7.38% |
| 04/13 | 3,130 | 3,220 | 3,130 | 3,150 | +1.29% | 17,500 | 385億5824万 | +9.19% |
| 04/10 | 3,070 | 3,120 | 3,070 | 3,110 | +1.14% | 10,900 | 380億6861万 | +8.36% |
| 04/09 | 3,050 | 3,135 | 3,030 | 3,075 | +1.65% | 25,600 | 376億4018万 | +7.78% |
| 04/08 | 3,010 | 3,035 | 3,010 | 3,025 | +1.48% | 1,500 | 370億2815万 | +6.78% |
| 04/07 | 3,015 | 3,030 | 2,980 | 2,981 | -0.8% | 7,900 | 364億8956万 | +5.86% |
| 04/06 | 2,970 | 3,080 | 2,970 | 3,005 | +2.63% | 16,800 | 367億8333万 | +7.28% |
| 04/03 | 2,954 | 2,965 | 2,922 | 2,928 | +0.83% | 6,100 | 358億4080万 | +5.1% |
| 04/02 | 2,917 | 2,963 | 2,904 | 2,904 | -0.45% | 6,900 | 355億4702万 | +4.76% |
| 04/01 | 2,940 | 2,951 | 2,896 | 2,917 | -0.75% | 8,600 | 357億615万 | +5.69% |
| 03/31 | 2,888 | 2,965 | 2,888 | 2,939 | +1.73% | 11,300 | 359億7545万 | +7.03% |
| 03/30 | 2,940 | 2,947 | 2,850 | 2,889 | -1.97% | 9,900 | 353億6341万 | +5.75% |
| 03/27 | 2,964 | 2,964 | 2,923 | 2,947 | -0.37% | 11,600 | 360億7337万 | +8.35% |
| 03/26 | 2,876 | 2,974 | 2,876 | 2,958 | +2.85% | 21,400 | 362億802万 | +9.35% |
| 03/25 | （IR情報）13:00 支配株主等に関する事項について |
| 03/25 | 2,887 | 2,899 | 2,846 | 2,876 | +1.3% | 21,400 | 352億428万 | +6.99% |
| 03/24 | 2,740 | 2,856 | 2,725 | 2,839 | +3.99% | 26,000 | 347億5138万 | +6.17% |
| 03/23 | 2,780 | 2,787 | 2,718 | 2,730 | -1.8% | 16,400 | 334億1714万 | +2.59% |
| 03/19 | 2,799 | 2,844 | 2,773 | 2,780 | -0.89% | 18,100 | 340億2917万 | +4.79% |
| 03/18 | 2,743 | 2,805 | 2,743 | 2,805 | +2% | 22,700 | 343億3519万 | +5.97% |
| 03/17 | 2,759 | 2,815 | 2,749 | 2,750 | -0.29% | 25,800 | 336億6195万 | +4.21% |
| 03/16 | 2,746 | 2,794 | 2,741 | 2,758 | +0.44% | 23,300 | 337億5988万 | +4.79% |
| 03/13 | 2,754 | 2,774 | 2,719 | 2,746 | -0.65% | 30,200 | 336億1299万 | +4.57% |
| 03/12 | 2,759 | 2,806 | 2,728 | 2,764 | +0.04% | 29,300 | 338億3332万 | +5.54% |
| 03/11 | 2,779 | 2,799 | 2,750 | 2,763 | -0.22% | 16,700 | 338億2108万 | +5.74% |
| 03/10 | 2,734 | 2,769 | 2,710 | 2,769 | +1.84% | 19,700 | 338億9453万 | +6.21% |
| 03/09 | 2,750 | 2,750 | 2,685 | 2,719 | -1.98% | 42,600 | 332億8249万 | +4.62% |
| 03/06 | 2,679 | 2,774 | 2,657 | 2,774 | +3.35% | 46,700 | 339億5573万 | +7.02% |
| 03/05 | 2,593 | 2,684 | 2,584 | 2,684 | +3.91% | 41,300 | 328億5407万 | +3.87% |
| 02/26 | （5%ルール）光通信（3.63%）UH Partners 2（7.78%）UH Partners 3（7.78%）UH5（0.18%）アイビー（7.78%）エスアイエル（0.65%）エヌオーアイ（7.78%） |
| 02/26 | （IR情報）12:00 非上場の親会社等の決算に関するお知らせ |
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。
