| 2026 |
| 10/23 | 900 | 930 | 900 | 930 | +0.76% | 7,000 | - | +0.98% |
| 10/22 | 909 | 923 | 909 | 923 | +0.87% | 600 | - | +0.22% |
| 10/21 | 935 | 939 | 915 | 915 | -0.87% | 12,500 | - | -0.65% |
| 10/20 | 927 | 935 | 920 | 923 | +0.11% | 10,000 | - | +0.22% |
| 10/19 | 923 | 924 | 919 | 922 | +0.33% | 2,300 | - | 0% |
| 10/16 | 928 | 928 | 912 | 919 | +0.11% | 3,100 | - | -0.43% |
| 10/15 | 923 | 925 | 912 | 918 | 0% | 6,800 | - | -0.76% |
| 10/14 | 911 | 918 | 911 | 918 | +0.77% | 1,300 | - | -0.86% |
| 10/13 | 918 | 918 | 911 | 911 | -0.76% | 800 | - | -1.73% |
| 10/09 | 916 | 929 | 915 | 918 | +1.89% | 8,100 | - | -1.18% |
| 10/08 | 901 | 907 | 895 | 901 | 0% | 2,700 | - | -3.22% |
| 10/07 | 905 | 905 | 900 | 901 | -0.44% | 3,300 | - | -3.43% |
| 10/06 | 910 | 913 | 899 | 905 | -0.33% | 13,100 | - | -3.21% |
| 10/05 | 917 | 917 | 906 | 908 | -0.98% | 1,300 | - | -2.99% |
| 10/02 | 921 | 936 | 909 | 917 | 0% | 22,300 | - | -2.45% |
| 10/01 | 924 | 930 | 915 | 917 | -0.76% | 5,300 | - | -2.55% |
| 09/30 | 924 | 924 | 924 | 924 | -1.39% | 200 | - | -2.01% |
| 09/29 | 918 | 942 | 918 | 937 | +0.43% | 3,100 | - | -0.74% |
| 09/28 | 934 | 941 | 933 | 933 | +0.54% | 4,400 | - | -1.17% |
| 09/25 | 930 | 936 | 924 | 928 | -0.22% | 5,600 | - | -1.69% |
| 09/24 | 922 | 940 | 922 | 930 | +0.32% | 4,400 | - | -1.59% |
| 09/18 | 926 | 933 | 926 | 927 | +0.11% | 600 | - | -1.9% |
| 09/17 | 938 | 939 | 920 | 926 | -1.28% | 2,200 | - | -2.01% |
| 09/16 | 939 | 939 | 932 | 938 | 0% | 1,500 | - | -0.85% |
| 09/15 | 933 | 939 | 923 | 938 | +1.74% | 4,100 | - | -0.74% |
| 09/14 | 930 | 933 | 919 | 922 | +0.22% | 3,600 | - | -2.23% |
| 09/11 | 933 | 933 | 920 | 920 | -1.39% | 3,800 | - | -2.34% |
| 09/10 | 942 | 947 | 933 | 933 | -1.37% | 2,000 | - | -0.85% |
| 09/09 | 952 | 952 | 943 | 946 | -0.32% | 2,600 | - | +0.85% |
| 09/08 | 950 | 950 | 947 | 949 | -0.11% | 3,300 | - | +1.61% |
| 09/07 | 947 | 959 | 946 | 950 | -0.31% | 2,700 | - | +1.06% |
| 09/04 | 954 | 954 | 946 | 953 | -0.1% | 2,600 | - | +0.85% |
| 09/03 | 950 | 956 | 947 | 954 | +0.42% | 4,500 | - | +0.42% |
| 09/02 | 957 | 958 | 943 | 950 | -1.04% | 4,100 | - | -0.52% |
| 09/01 | 955 | 960 | 955 | 960 | -0.21% | 800 | - | 0% |
| 08/31 | 948 | 962 | 945 | 962 | +1.8% | 8,100 | - | -0.31% |
| 08/28 | 945 | 969 | 945 | 945 | +0.21% | 4,400 | - | -2.58% |
| 08/27 | 992 | 992 | 943 | 943 | -4.65% | 69,300 | - | -3.28% |
| 08/26 | 962 | 989 | 962 | 989 | +2.81% | 6,900 | - | +0.82% |
| 08/25 | 959 | 968 | 959 | 962 | +0.31% | 1,900 | - | -2.34% |
| 08/24 | 949 | 964 | 947 | 959 | +1.37% | 6,900 | - | -3.13% |
| 08/21 | 945 | 946 | 934 | 946 | +0.32% | 6,700 | - | -4.92% |
| 08/20 | 942 | 946 | 935 | 943 | +0.43% | 4,200 | - | -5.79% |
| 08/19 | 939 | 947 | 925 | 939 | 0% | 12,500 | - | -6.66% |
| 08/18 | 932 | 939 | 932 | 939 | 0% | 4,000 | - | -7.21% |
| 08/17 | 930 | 939 | 925 | 939 | +0.86% | 19,100 | - | -7.76% |
| 08/14 | 914 | 934 | 914 | 931 | +0.22% | 12,600 | - | -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 | - | -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 | - | -11.88% |
| 08/10 | 917 | 917 | 897 | 900 | +0.22% | 14,100 | - | -13.54% |
| 08/07 | 887 | 900 | 860 | 898 | +1.24% | 35,700 | - | -14.31% |
| 08/06 | 884 | 888 | 862 | 887 | +1.14% | 46,500 | - | -15.92% |
| 08/05 | 850 | 879 | 825 | 877 | +3.79% | 264,400 | - | -17.5% |
| 08/04 | 1,032 | 1,032 | 845 | 845 | -21.76% | 285,500 | - | -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 | - | 0% |
| 07/31 | 1,079 | 1,080 | 1,072 | 1,080 | +0.19% | 4,800 | - | 0% |
| 07/30 | 1,079 | 1,080 | 1,069 | 1,078 | -0.19% | 9,600 | - | -0.09% |
| 07/29 | 1,079 | 1,080 | 1,070 | 1,080 | 0% | 13,200 | - | +0.09% |
| 07/28 | 1,083 | 1,085 | 1,065 | 1,080 | -0.28% | 21,900 | - | +0.09% |
| 07/27 | 1,082 | 1,087 | 1,082 | 1,083 | +0.09% | 1,400 | - | +0.46% |
| 07/24 | 1,082 | 1,082 | 1,082 | 1,082 | -0.28% | 200 | - | +0.37% |
| 07/23 | 1,088 | 1,095 | 1,085 | 1,085 | 0% | 62,900 | - | +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 | - | +0.74% |
| 07/21 | 1,089 | 1,089 | 1,075 | 1,083 | +0.28% | 2,600 | - | +0.56% |
| 07/17 | 1,076 | 1,086 | 1,076 | 1,080 | -1.1% | 900 | - | +0.28% |
| 07/16 | 1,081 | 1,092 | 1,081 | 1,092 | +0.09% | 1,900 | - | +1.49% |
| 07/15 | 1,097 | 1,097 | 1,086 | 1,091 | +0.65% | 27,800 | - | +1.39% |
| 07/14 | 1,082 | 1,084 | 1,082 | 1,084 | +0.18% | 2,700 | - | +0.84% |
| 07/13 | 1,080 | 1,082 | 1,076 | 1,082 | +0.19% | 9,000 | - | +0.65% |
| 07/10 | 1,078 | 1,080 | 1,075 | 1,080 | +0.47% | 2,500 | - | +0.56% |
| 07/09 | 1,078 | 1,078 | 1,074 | 1,075 | -0.28% | 1,800 | - | +0.09% |
| 07/08 | 1,074 | 1,078 | 1,072 | 1,078 | +0.47% | 5,100 | - | +0.37% |
| 07/07 | 1,072 | 1,075 | 1,072 | 1,073 | +0.09% | 1,500 | - | -0.09% |
| 07/06 | 1,075 | 1,075 | 1,071 | 1,072 | -0.28% | 1,900 | - | -0.19% |
| 07/03 | 1,071 | 1,075 | 1,070 | 1,075 | +0.09% | 1,500 | - | +0.09% |
| 07/02 | 1,074 | 1,074 | 1,070 | 1,074 | +0.37% | 800 | - | -0.09% |
| 07/01 | 1,070 | 1,070 | 1,070 | 1,070 | -0.65% | 900 | - | -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 | - | +0.19% |
| 06/29 | 1,070 | 1,077 | 1,070 | 1,076 | +0.28% | 1,100 | - | +0.09% |
| 06/26 | 1,073 | 1,073 | 1,073 | 1,073 | 0% | 700 | - | -0.19% |
| 06/25 | 1,078 | 1,078 | 1,063 | 1,073 | +0.19% | 1,500 | - | -0.19% |
| 06/24 | 1,074 | 1,078 | 1,068 | 1,071 | -0.28% | 33,800 | - | -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 | - | -0.19% |
| 06/22 | 1,071 | 1,075 | 1,071 | 1,071 | 0% | 1,500 | - | -0.46% |
| 06/19 | 1,070 | 1,075 | 1,070 | 1,071 | -0.19% | 8,100 | - | -0.46% |
| 06/18 | 1,078 | 1,078 | 1,066 | 1,073 | -0.56% | 2,600 | - | -0.37% |
| 06/17 | 1,079 | 1,080 | 1,063 | 1,079 | +0.09% | 41,400 | - | +0.19% |
| 06/16 | 1,068 | 1,078 | 1,068 | 1,078 | +0.47% | 13,800 | - | 0% |
| 06/15 | 1,079 | 1,079 | 1,068 | 1,073 | +0.47% | 1,700 | - | -0.46% |
| 06/12 | 1,064 | 1,076 | 1,063 | 1,068 | -0.84% | 2,800 | - | -1.02% |
| 06/11 | 1,075 | 1,077 | 1,060 | 1,077 | +0.19% | 6,400 | - | -0.28% |
| 06/10 | 1,075 | 1,078 | 1,075 | 1,075 | -0.19% | 1,100 | - | -0.56% |
| 06/09 | 1,080 | 1,080 | 1,071 | 1,077 | +0.19% | 900 | - | -0.46% |
| 06/08 | 1,072 | 1,077 | 1,072 | 1,075 | -0.37% | 600 | - | -0.65% |
| 06/05 | 1,077 | 1,080 | 1,076 | 1,079 | +0.19% | 7,200 | - | -0.37% |
| 06/04 | 1,075 | 1,080 | 1,072 | 1,077 | +0.19% | 2,600 | - | -0.55% |
| 06/03 | 1,075 | 1,080 | 1,070 | 1,075 | 0% | 18,400 | - | -0.74% |
| 06/02 | 1,069 | 1,080 | 1,068 | 1,075 | -0.09% | 3,900 | - | -0.83% |
| 06/01 | 1,080 | 1,080 | 1,075 | 1,076 | -0.37% | 4,500 | - | -0.74% |
| 05/29 | 1,080 | 1,084 | 1,080 | 1,080 | 0% | 1,500 | - | -0.46% |
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。
