| 2026 |
| 08/21 | 945 | 946 | 934 | 946 | +0.32% | 6,700 | 53億9551万 | -4.92% |
| 08/20 | 942 | 946 | 935 | 943 | +0.43% | 4,200 | 53億7840万 | -5.79% |
| 08/19 | 939 | 947 | 925 | 939 | 0% | 12,500 | 53億5558万 | -6.66% |
| 08/18 | 932 | 939 | 932 | 939 | 0% | 4,000 | 53億5558万 | -7.21% |
| 08/17 | 930 | 939 | 925 | 939 | +0.86% | 19,100 | 53億5558万 | -7.76% |
| 08/14 | 914 | 934 | 914 | 931 | +0.22% | 12,600 | 53億995万 | -8.99% |
| 08/13 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/13 | 927 | 934 | 914 | 929 | +1.86% | 55,800 | 52億9855万 | -9.72% |
| 08/12 | （5%ルール）光通信（7.77%）UH6（0.17%）UH5（0%） |
| 08/12 | 903 | 912 | 900 | 912 | +1.33% | 14,200 | 52億159万 | -11.88% |
| 08/10 | 917 | 917 | 897 | 900 | +0.22% | 14,100 | 51億3315万 | -13.54% |
| 08/07 | 887 | 900 | 860 | 898 | +1.24% | 35,700 | 51億2174万 | -14.31% |
| 08/06 | 884 | 888 | 862 | 887 | +1.14% | 46,500 | 50億5900万 | -15.92% |
| 08/05 | 850 | 879 | 825 | 877 | +3.79% | 264,400 | 50億196万 | -17.5% |
| 08/04 | 1,032 | 1,032 | 845 | 845 | -21.76% | 285,500 | 48億1945万 | -21.1% |
| 08/03 | （IR情報）16:00 当社に対する訴訟の提起に関するお知らせ |
| 08/03 | 1,078 | 1,083 | 1,078 | 1,080 | 0% | 9,200 | 61億5978万 | 0% |
| 07/31 | 1,079 | 1,080 | 1,072 | 1,080 | +0.19% | 4,800 | 61億5978万 | 0% |
| 07/30 | 1,079 | 1,080 | 1,069 | 1,078 | -0.19% | 9,600 | 61億4837万 | -0.09% |
| 07/29 | 1,079 | 1,080 | 1,070 | 1,080 | 0% | 13,200 | 61億5978万 | +0.09% |
| 07/28 | 1,083 | 1,085 | 1,065 | 1,080 | -0.28% | 21,900 | 61億5978万 | +0.09% |
| 07/27 | 1,082 | 1,087 | 1,082 | 1,083 | +0.09% | 1,400 | 61億7689万 | +0.46% |
| 07/24 | 1,082 | 1,082 | 1,082 | 1,082 | -0.28% | 200 | 61億7118万 | +0.37% |
| 07/23 | 1,088 | 1,095 | 1,085 | 1,085 | 0% | 62,900 | 61億8829万 | +0.65% |
| 07/22 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/22 | 1,083 | 1,087 | 1,083 | 1,085 | +0.18% | 3,400 | 61億8829万 | +0.74% |
| 07/21 | 1,089 | 1,089 | 1,075 | 1,083 | +0.28% | 2,600 | 61億7689万 | +0.56% |
| 07/17 | 1,076 | 1,086 | 1,076 | 1,080 | -1.1% | 900 | 61億5978万 | +0.28% |
| 07/16 | 1,081 | 1,092 | 1,081 | 1,092 | +0.09% | 1,900 | 62億2822万 | +1.49% |
| 07/15 | 1,097 | 1,097 | 1,086 | 1,091 | +0.65% | 27,800 | 62億2251万 | +1.39% |
| 07/14 | 1,082 | 1,084 | 1,082 | 1,084 | +0.18% | 2,700 | 61億8259万 | +0.84% |
| 07/13 | 1,080 | 1,082 | 1,076 | 1,082 | +0.19% | 9,000 | 61億7118万 | +0.65% |
| 07/10 | 1,078 | 1,080 | 1,075 | 1,080 | +0.47% | 2,500 | 61億5978万 | +0.56% |
| 07/09 | 1,078 | 1,078 | 1,074 | 1,075 | -0.28% | 1,800 | 61億3126万 | +0.09% |
| 07/08 | 1,074 | 1,078 | 1,072 | 1,078 | +0.47% | 5,100 | 61億4837万 | +0.37% |
| 07/07 | 1,072 | 1,075 | 1,072 | 1,073 | +0.09% | 1,500 | 61億1985万 | -0.09% |
| 07/06 | 1,075 | 1,075 | 1,071 | 1,072 | -0.28% | 1,900 | 61億1415万 | -0.19% |
| 07/03 | 1,071 | 1,075 | 1,070 | 1,075 | +0.09% | 1,500 | 61億3126万 | +0.09% |
| 07/02 | 1,074 | 1,074 | 1,070 | 1,074 | +0.37% | 800 | 61億2555万 | -0.09% |
| 07/01 | 1,070 | 1,070 | 1,070 | 1,070 | -0.65% | 900 | 61億274万 | -0.47% |
| 06/30 | （IR情報）16:00 非上場の親会社等の決算情報について |
| 06/30 | （IR情報）16:00 支配株主等に関する事項について |
| 06/30 | （IR情報）16:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 06/30 | 1,077 | 1,077 | 1,077 | 1,077 | +0.09% | 100 | 61億4266万 | +0.19% |
| 06/29 | 1,070 | 1,077 | 1,070 | 1,076 | +0.28% | 1,100 | 61億3696万 | +0.09% |
| 06/26 | 1,073 | 1,073 | 1,073 | 1,073 | 0% | 700 | 61億1985万 | -0.19% |
| 06/25 | 1,078 | 1,078 | 1,063 | 1,073 | +0.19% | 1,500 | 61億1985万 | -0.19% |
| 06/24 | 1,074 | 1,078 | 1,068 | 1,071 | -0.28% | 33,800 | 61億844万 | -0.37% |
| 06/23 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/23 | 1,071 | 1,077 | 1,070 | 1,074 | +0.28% | 1,200 | 61億2555万 | -0.19% |
| 06/22 | 1,071 | 1,075 | 1,071 | 1,071 | 0% | 1,500 | 61億844万 | -0.46% |
| 06/19 | 1,070 | 1,075 | 1,070 | 1,071 | -0.19% | 8,100 | 61億844万 | -0.46% |
| 06/18 | 1,078 | 1,078 | 1,066 | 1,073 | -0.56% | 2,600 | 61億1985万 | -0.37% |
| 06/17 | 1,079 | 1,080 | 1,063 | 1,079 | +0.09% | 41,400 | 61億5407万 | +0.19% |
| 06/16 | 1,068 | 1,078 | 1,068 | 1,078 | +0.47% | 13,800 | 61億4837万 | 0% |
| 06/15 | 1,079 | 1,079 | 1,068 | 1,073 | +0.47% | 1,700 | 61億1985万 | -0.46% |
| 06/12 | 1,064 | 1,076 | 1,063 | 1,068 | -0.84% | 2,800 | 60億9133万 | -1.02% |
| 06/11 | 1,075 | 1,077 | 1,060 | 1,077 | +0.19% | 6,400 | 61億4266万 | -0.28% |
| 06/10 | 1,075 | 1,078 | 1,075 | 1,075 | -0.19% | 1,100 | 61億3126万 | -0.56% |
| 06/09 | 1,080 | 1,080 | 1,071 | 1,077 | +0.19% | 900 | 61億4266万 | -0.46% |
| 06/08 | 1,072 | 1,077 | 1,072 | 1,075 | -0.37% | 600 | 61億3126万 | -0.65% |
| 06/05 | 1,077 | 1,080 | 1,076 | 1,079 | +0.19% | 7,200 | 61億5407万 | -0.37% |
| 06/04 | 1,075 | 1,080 | 1,072 | 1,077 | +0.19% | 2,600 | 61億4266万 | -0.55% |
| 06/03 | 1,075 | 1,080 | 1,070 | 1,075 | 0% | 18,400 | 61億3126万 | -0.74% |
| 06/02 | 1,069 | 1,080 | 1,068 | 1,075 | -0.09% | 3,900 | 61億3126万 | -0.83% |
| 06/01 | 1,080 | 1,080 | 1,075 | 1,076 | -0.37% | 4,500 | 61億3696万 | -0.74% |
| 05/29 | 1,080 | 1,084 | 1,080 | 1,080 | 0% | 1,500 | 61億5978万 | -0.46% |
| 05/28 | 1,080 | 1,080 | 1,079 | 1,080 | 0% | 1,900 | 61億5978万 | -0.46% |
| 05/27 | 1,072 | 1,080 | 1,072 | 1,080 | +0.56% | 2,700 | 61億5978万 | -0.46% |
| 05/26 | 1,074 | 1,075 | 1,074 | 1,074 | -0.09% | 1,000 | 61億2555万 | -1.1% |
| 05/25 | 1,081 | 1,082 | 1,073 | 1,075 | -0.28% | 3,300 | 61億3126万 | -1.01% |
| 05/22 | 1,077 | 1,084 | 1,077 | 1,078 | +0.19% | 800 | 61億4837万 | -0.83% |
| 05/21 | 1,077 | 1,079 | 1,076 | 1,076 | +0.19% | 500 | 61億3696万 | -1.01% |
| 05/20 | 1,082 | 1,082 | 1,069 | 1,074 | -0.56% | 16,700 | 61億2555万 | -1.29% |
| 05/19 | 1,090 | 1,090 | 1,078 | 1,080 | -0.28% | 31,400 | 61億5978万 | -0.83% |
| 05/18 | 1,086 | 1,086 | 1,078 | 1,083 | -0.37% | 4,800 | 61億7689万 | -0.55% |
| 05/15 | 1,085 | 1,091 | 1,072 | 1,087 | +0.09% | 87,300 | 61億9970万 | -0.18% |
| 05/14 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/14 | 1,081 | 1,093 | 1,081 | 1,086 | -0.18% | 2,000 | 61億9400万 | -0.28% |
| 05/13 | 1,077 | 1,089 | 1,077 | 1,088 | -0.37% | 3,300 | 62億540万 | -0.09% |
| 05/12 | 1,098 | 1,105 | 1,086 | 1,092 | -0.46% | 5,200 | 62億2822万 | +0.28% |
| 05/11 | 1,095 | 1,097 | 1,081 | 1,097 | +0.27% | 3,500 | 62億5673万 | +0.73% |
| 05/08 | 1,090 | 1,096 | 1,085 | 1,094 | -0.09% | 11,600 | 62億3962万 | +0.55% |
| 05/07 | 1,090 | 1,110 | 1,090 | 1,095 | +0.55% | 12,400 | 62億4533万 | +0.74% |
| 05/01 | 1,081 | 1,095 | 1,081 | 1,089 | 0% | 2,200 | 62億1111万 | +0.09% |
| 04/30 | 1,079 | 1,089 | 1,079 | 1,089 | +0.09% | 2,300 | 62億1111万 | +0.09% |
| 04/28 | 1,080 | 1,088 | 1,070 | 1,088 | 0% | 2,200 | 62億540万 | 0% |
| 04/27 | 1,085 | 1,088 | 1,080 | 1,088 | +0.28% | 28,200 | 62億540万 | -0.09% |
| 04/24 | 1,089 | 1,089 | 1,082 | 1,085 | +0.18% | 300 | 61億8829万 | -0.28% |
| 04/23 | （IR情報）16:45 役員人事に関するお知らせ |
| 04/23 | 1,087 | 1,087 | 1,083 | 1,083 | -0.37% | 300 | 61億7689万 | -0.55% |
| 04/22 | 1,088 | 1,089 | 1,086 | 1,087 | -0.18% | 1,700 | 61億9970万 | -0.28% |
| 04/21 | 1,084 | 1,090 | 1,084 | 1,089 | +0.28% | 3,000 | 62億1111万 | -0.18% |
| 04/20 | 1,090 | 1,090 | 1,081 | 1,086 | -0.37% | 800 | 61億9400万 | -0.46% |
| 04/17 | 1,084 | 1,090 | 1,084 | 1,090 | +0.28% | 500 | 62億1681万 | -0.18% |
| 04/16 | 1,085 | 1,090 | 1,081 | 1,087 | -0.09% | 1,700 | 61億9970万 | -0.46% |
| 04/15 | 1,096 | 1,096 | 1,087 | 1,088 | -0.64% | 1,800 | 62億540万 | -0.46% |
| 04/14 | 1,085 | 1,095 | 1,085 | 1,095 | +0.64% | 1,400 | 62億4533万 | +0.18% |
| 04/13 | 1,085 | 1,088 | 1,076 | 1,088 | 0% | 3,000 | 62億540万 | -0.46% |
| 04/10 | 1,100 | 1,100 | 1,088 | 1,088 | -0.37% | 1,300 | 62億540万 | -0.55% |
| 04/09 | 1,092 | 1,092 | 1,092 | 1,092 | +0.09% | 800 | 62億2822万 | -0.27% |
| 04/08 | 1,098 | 1,098 | 1,077 | 1,091 | +0.46% | 6,800 | 62億2251万 | -0.46% |
| 04/07 | 1,080 | 1,086 | 1,080 | 1,086 | +0.37% | 600 | 61億9400万 | -1% |
| 04/06 | 1,083 | 1,083 | 1,074 | 1,082 | +0.19% | 3,900 | 61億7118万 | -1.55% |
| 04/03 | 1,099 | 1,099 | 1,080 | 1,080 | -1.73% | 700 | 61億5978万 | -1.91% |
| 04/02 | 1,102 | 1,102 | 1,098 | 1,099 | +0.83% | 3,500 | 62億6814万 | -0.36% |
| 04/01 | 1,090 | 1,090 | 1,085 | 1,090 | +0.93% | 1,800 | 62億1681万 | -1.36% |
| 03/31 | 1,056 | 1,083 | 1,056 | 1,080 | +1.03% | 5,400 | 61億5978万 | -2.35% |
| 03/30 | 1,044 | 1,079 | 1,044 | 1,069 | -2.82% | 5,300 | 60億9704万 | -3.43% |
| 03/27 | 1,094 | 1,100 | 1,090 | 1,100 | +0.55% | 2,600 | 62億7385万 | -0.81% |
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。
