| 2026 |
| 03/06 | 4,535 | 4,605 | 4,535 | 4,560 | -0.98% | 800 | 218億8800万 | +9.64% |
| 03/05 | 4,550 | 4,605 | 4,430 | 4,605 | +2.33% | 2,800 | 221億400万 | +11.5% |
| 03/04 | 4,530 | 4,570 | 4,430 | 4,500 | -0.66% | 4,900 | 216億 | +9.78% |
| 03/03 | 4,605 | 4,665 | 4,510 | 4,530 | -1.63% | 2,800 | 217億4400万 | +11.25% |
| 03/02 | 4,400 | 4,605 | 4,400 | 4,605 | +1.99% | 5,100 | 221億400万 | +13.87% |
| 02/27 | 4,495 | 4,775 | 4,495 | 4,515 | +0.44% | 8,600 | 216億7200万 | +12.54% |
| 02/26 | 4,330 | 4,550 | 4,330 | 4,495 | +3.57% | 3,800 | 215億7600万 | +12.83% |
| 02/25 | 4,175 | 4,340 | 4,175 | 4,340 | +3.95% | 4,200 | 208億3200万 | +9.68% |
| 02/24 | 4,200 | 4,400 | 4,145 | 4,175 | -1.88% | 3,600 | 200億4000万 | +6.13% |
| 02/20 | 4,190 | 4,255 | 4,160 | 4,255 | +1.55% | 1,000 | 204億2400万 | +8.6% |
| 02/19 | 4,130 | 4,230 | 4,130 | 4,190 | +1.58% | 2,000 | 201億1200万 | +7.49% |
| 02/18 | 4,030 | 4,125 | 3,985 | 4,125 | +2.36% | 2,500 | 198億 | +6.29% |
| 02/17 | 4,025 | 4,095 | 4,025 | 4,030 | -0.62% | 1,800 | 193億4400万 | +4.27% |
| 02/16 | 4,090 | 4,165 | 4,025 | 4,055 | -0.86% | 3,500 | 194億6400万 | +5.24% |
| 02/13 | 4,075 | 4,095 | 3,980 | 4,090 | -0.73% | 1,800 | 196億3200万 | +6.45% |
| 02/12 | 3,885 | 4,130 | 3,885 | 4,120 | +6.05% | 3,000 | 197億7600万 | +7.6% |
| 02/10 | 3,835 | 3,895 | 3,835 | 3,885 | +0.39% | 4,700 | 186億4800万 | +1.86% |
| 02/09 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 3,865 | 3,950 | 3,855 | 3,870 | +0.39% | 6,600 | 185億7600万 | +1.63% |
| 02/06 | 3,850 | 3,855 | 3,845 | 3,855 | +0.39% | 500 | 185億400万 | +1.39% |
| 02/05 | 3,865 | 3,915 | 3,815 | 3,840 | -0.26% | 4,600 | 184億3200万 | +1.19% |
| 02/04 | 3,895 | 3,930 | 3,790 | 3,850 | -1.03% | 3,500 | 184億8000万 | +1.61% |
| 02/03 | 3,870 | 3,890 | 3,870 | 3,890 | +0.52% | 400 | 186億7200万 | +2.83% |
| 02/02 | 3,880 | 3,880 | 3,870 | 3,870 | 0% | 400 | 185億7600万 | +2.54% |
| 01/30 | 3,875 | 3,875 | 3,850 | 3,870 | +0.65% | 900 | 185億7600万 | +2.76% |
| 01/29 | 3,830 | 3,845 | 3,815 | 3,845 | -0.13% | 800 | 184億5600万 | +2.29% |
| 01/28 | 3,850 | 3,850 | 3,825 | 3,850 | +0.79% | 400 | 184億8000万 | +2.61% |
| 01/26 | 3,835 | 3,835 | 3,810 | 3,820 | -0.39% | 1,200 | 183億3600万 | +2% |
| 01/23 | 3,870 | 3,870 | 3,835 | 3,835 | +0.13% | 400 | 184億800万 | +2.49% |
| 01/22 | 3,840 | 3,840 | 3,820 | 3,830 | +0.52% | 500 | 183億8400万 | +2.41% |
| 01/21 | 3,795 | 3,810 | 3,795 | 3,810 | -0.13% | 200 | 182億8800万 | +2.04% |
| 01/20 | 3,820 | 3,820 | 3,815 | 3,815 | +0.39% | 300 | 183億1200万 | +2.28% |
| 01/19 | 3,840 | 3,840 | 3,800 | 3,800 | +0.4% | 1,100 | 182億4000万 | +2.01% |
| 01/16 | 3,785 | 3,785 | 3,785 | 3,785 | +0.66% | 1,200 | 181億6800万 | +1.75% |
| 01/15 | 3,770 | 3,790 | 3,760 | 3,760 | -0.13% | 700 | 180億4800万 | +1.24% |
| 01/14 | 3,750 | 3,765 | 3,750 | 3,765 | +0.4% | 300 | 180億7200万 | +1.54% |
| 01/13 | 3,790 | 3,790 | 3,745 | 3,750 | +0.27% | 1,400 | 180億 | +1.27% |
| 01/09 | 3,750 | 3,790 | 3,740 | 3,740 | +0.13% | 1,600 | 179億5200万 | +1.11% |
| 01/08 | 3,800 | 3,800 | 3,735 | 3,735 | -0.93% | 1,200 | 179億2800万 | +1.08% |
| 01/07 | 3,770 | 3,770 | 3,770 | 3,770 | 0% | 100 | 180億9600万 | +2.14% |
| 01/06 | 3,745 | 3,795 | 3,745 | 3,770 | +0.8% | 2,000 | 180億9600万 | +2.33% |
| 01/05 | 3,735 | 3,740 | 3,710 | 3,740 | +0.4% | 1,600 | 179億5200万 | +1.69% |
| 2025 |
| 12/30 | 3,675 | 3,725 | 3,675 | 3,725 | +0.13% | 2,000 | 178億8000万 | +1.39% |
| 12/29 | 3,715 | 3,720 | 3,715 | 3,720 | +0.68% | 500 | 178億5600万 | +1.36% |
| 12/26 | 3,695 | 3,695 | 3,695 | 3,695 | 0% | 300 | 177億3600万 | +0.79% |
| 12/25 | 3,700 | 3,700 | 3,695 | 3,695 | +0.41% | 300 | 177億3600万 | +0.87% |
| 12/24 | 3,710 | 3,730 | 3,675 | 3,680 | +0.14% | 1,500 | 176億6400万 | +0.52% |
| 12/23 | 3,675 | 3,675 | 3,670 | 3,675 | +0.14% | 600 | 176億4000万 | +0.44% |
| 12/22 | 3,685 | 3,685 | 3,665 | 3,670 | -0.41% | 700 | 176億1600万 | +0.38% |
| 12/18 | 3,675 | 3,685 | 3,645 | 3,685 | +0.41% | 1,300 | 176億8800万 | +0.85% |
| 12/17 | 3,655 | 3,670 | 3,655 | 3,670 | -0.27% | 2,400 | 176億1600万 | +0.52% |
| 12/16 | 3,720 | 3,720 | 3,650 | 3,680 | -1.74% | 3,000 | 176億6400万 | +0.85% |
| 12/15 | 3,795 | 3,795 | 3,740 | 3,745 | -1.32% | 700 | 179億7600万 | +2.74% |
| 12/12 | 3,675 | 3,800 | 3,675 | 3,795 | +3.27% | 1,000 | 182億1600万 | +4.17% |
| 12/11 | 3,700 | 3,700 | 3,675 | 3,675 | -0.68% | 400 | 176億4000万 | +1.02% |
| 12/10 | 3,690 | 3,700 | 3,670 | 3,700 | +0.27% | 1,300 | 177億6000万 | +1.76% |
| 12/09 | 3,690 | 3,690 | 3,690 | 3,690 | 0% | 100 | 177億1200万 | +1.6% |
| 12/05 | 3,640 | 3,690 | 3,640 | 3,690 | +1.37% | 1,600 | 177億1200万 | +1.74% |
| 12/04 | 3,630 | 3,640 | 3,630 | 3,640 | +0.97% | 700 | 174億7200万 | +0.44% |
| 12/03 | 3,670 | 3,670 | 3,605 | 3,605 | -0.83% | 1,300 | 173億400万 | -0.5% |
| 12/02 | 3,675 | 3,675 | 3,615 | 3,635 | -0.55% | 1,000 | 174億4800万 | +0.3% |
| 12/01 | 3,655 | 3,655 | 3,655 | 3,655 | +0.27% | 100 | 175億4400万 | +0.86% |
| 11/28 | 3,615 | 3,645 | 3,615 | 3,645 | +0.83% | 2,200 | 174億9600万 | +0.64% |
| 11/27 | 3,615 | 3,615 | 3,615 | 3,615 | +0.28% | 600 | 173億5200万 | -0.14% |
| 11/26 | 3,620 | 3,620 | 3,605 | 3,605 | -0.55% | 800 | 173億400万 | -0.41% |
| 11/25 | 3,625 | 3,625 | 3,595 | 3,625 | -0.14% | 1,800 | 174億 | +0.17% |
| 11/21 | 3,600 | 3,660 | 3,600 | 3,630 | +0.28% | 3,900 | 174億2400万 | +0.33% |
| 11/20 | 3,630 | 3,655 | 3,620 | 3,620 | -0.14% | 300 | 173億7600万 | +0.14% |
| 11/19 | 3,600 | 3,635 | 3,585 | 3,625 | -0.14% | 700 | 174億 | +0.33% |
| 11/18 | 3,630 | 3,630 | 3,630 | 3,630 | -0.55% | 100 | 174億2400万 | +0.41% |
| 11/17 | 3,640 | 3,675 | 3,630 | 3,650 | +0.55% | 2,800 | 175億2000万 | +0.91% |
| 11/14 | 3,615 | 3,640 | 3,615 | 3,630 | +0.97% | 1,200 | 174億2400万 | +0.3% |
| 11/13 | 3,610 | 3,620 | 3,595 | 3,595 | -0.28% | 1,700 | 172億5600万 | -0.77% |
| 11/12 | 3,625 | 3,625 | 3,605 | 3,605 | -0.14% | 1,000 | 173億400万 | -0.61% |
| 11/11 | 3,620 | 3,630 | 3,600 | 3,610 | -0.28% | 1,100 | 173億2800万 | -0.58% |
| 11/10 | 3,590 | 3,640 | 3,590 | 3,620 | +0.98% | 1,100 | 173億7600万 | -0.41% |
| 11/07 | 3,690 | 3,690 | 3,535 | 3,585 | -2.85% | 4,400 | 172億800万 | -1.48% |
| 11/06 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 11/06 | 3,675 | 3,875 | 3,665 | 3,690 | +0.54% | 16,600 | 177億1200万 | +1.1% |
| 11/05 | 3,705 | 3,705 | 3,635 | 3,670 | +0.96% | 3,500 | 176億1600万 | +0.38% |
| 11/04 | 3,605 | 3,660 | 3,595 | 3,635 | +1.11% | 3,500 | 174億4800万 | -0.74% |
| 10/31 | 3,585 | 3,605 | 3,580 | 3,595 | +0.56% | 1,700 | 172億5600万 | -1.99% |
| 10/30 | 3,620 | 3,620 | 3,575 | 3,575 | -1.24% | 800 | 171億6000万 | -2.67% |
| 10/29 | 3,620 | 3,620 | 3,620 | 3,620 | +0.28% | 400 | 173億7600万 | -1.63% |
| 10/28 | 3,625 | 3,650 | 3,610 | 3,610 | -0.28% | 800 | 173億2800万 | -2.09% |
| 10/27 | 3,645 | 3,645 | 3,620 | 3,620 | -0.82% | 800 | 173億7600万 | -2.06% |
| 10/24 | 3,605 | 3,650 | 3,600 | 3,650 | +1.39% | 1,400 | 175億2000万 | -1.54% |
| 10/23 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 200 | 172億8000万 | -3.15% |
| 10/22 | 3,600 | 3,600 | 3,595 | 3,600 | +0.14% | 400 | 172億8000万 | -3.36% |
| 10/21 | 3,595 | 3,595 | 3,595 | 3,595 | 0% | 200 | 172億5600万 | -3.62% |
| 10/20 | 3,620 | 3,635 | 3,595 | 3,595 | +0.28% | 1,100 | 172億5600万 | -3.75% |
| 10/17 | 3,580 | 3,620 | 3,580 | 3,585 | +0.42% | 700 | 172億800万 | -4.17% |
| 10/15 | 3,570 | 3,570 | 3,570 | 3,570 | 0% | 100 | 171億3600万 | -4.72% |
| 10/14 | 3,615 | 3,620 | 3,565 | 3,570 | -2.99% | 2,100 | 171億3600万 | -4.85% |
| 10/10 | 3,645 | 3,680 | 3,645 | 3,680 | 0% | 400 | 176億6400万 | -2.05% |
| 10/09 | 3,680 | 3,680 | 3,680 | 3,680 | -0.54% | 800 | 176億6400万 | -2.1% |
| 10/08 | 3,700 | 3,700 | 3,700 | 3,700 | -0.27% | 100 | 177億6000万 | -1.62% |
| 10/07 | 3,650 | 3,710 | 3,650 | 3,710 | +0.13% | 1,200 | 178億800万 | -1.38% |
| 10/06 | 3,705 | 3,705 | 3,670 | 3,705 | -0.27% | 700 | 177億8400万 | -1.57% |
| 10/03 | 3,685 | 3,715 | 3,645 | 3,715 | +0.41% | 2,700 | 178億3200万 | -1.38% |
| 10/02 | 3,750 | 3,760 | 3,700 | 3,700 | -0.8% | 500 | 177億6000万 | -1.8% |
| 10/01 | 3,770 | 3,770 | 3,730 | 3,730 | -2.86% | 900 | 179億400万 | -1.09% |
| 09/29 | （5%ルール）光通信（6.19%）UH Partners 2（5.4%） |
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。
