| 2026 |
| 03/06 | 1,119 | 1,119 | 1,102 | 1,109 | -0.72% | 1,800 | 63億2518万 | -0.54% |
| 03/05 | 1,101 | 1,120 | 1,101 | 1,117 | +1.18% | 8,300 | 63億7080万 | +0.27% |
| 03/04 | 1,118 | 1,118 | 1,097 | 1,104 | -1.78% | 12,100 | 62億9666万 | -0.9% |
| 03/03 | 1,133 | 1,134 | 1,124 | 1,124 | -0.79% | 2,800 | 64億1073万 | +0.9% |
| 03/02 | 1,123 | 1,137 | 1,123 | 1,133 | -0.79% | 3,400 | 64億6206万 | +1.8% |
| 02/27 | 1,129 | 1,147 | 1,128 | 1,142 | +0.97% | 4,700 | 65億1339万 | +2.7% |
| 02/26 | 1,115 | 1,136 | 1,115 | 1,131 | +0.18% | 4,600 | 64億5065万 | +1.8% |
| 02/25 | 1,120 | 1,137 | 1,120 | 1,129 | +0.44% | 10,800 | 64億3925万 | +1.71% |
| 02/24 | 1,123 | 1,124 | 1,115 | 1,124 | +0.81% | 6,400 | 64億1073万 | +1.35% |
| 02/20 | 1,107 | 1,115 | 1,107 | 1,115 | +0.36% | 13,600 | 63億5940万 | +0.63% |
| 02/19 | 1,107 | 1,111 | 1,099 | 1,111 | +0.63% | 8,100 | 63億3658万 | +0.36% |
| 02/18 | 1,110 | 1,116 | 1,104 | 1,104 | -0.09% | 1,500 | 62億9666万 | -0.18% |
| 02/17 | 1,114 | 1,115 | 1,102 | 1,105 | -0.99% | 14,700 | 63億236万 | -0.09% |
| 02/16 | 1,122 | 1,122 | 1,110 | 1,116 | -0.36% | 12,600 | 63億6510万 | +1% |
| 02/13 | 1,126 | 1,135 | 1,114 | 1,120 | +0.9% | 40,100 | 63億8792万 | +1.45% |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/12 | （IR情報）16:00 業績予想及び配当予想の修正に関するお知らせ |
| 02/12 | 1,112 | 1,112 | 1,104 | 1,110 | 0% | 1,900 | 63億3088万 | +0.73% |
| 02/10 | 1,113 | 1,113 | 1,100 | 1,110 | -0.27% | 2,500 | 63億3088万 | +0.82% |
| 02/09 | 1,107 | 1,114 | 1,107 | 1,113 | +0.54% | 5,600 | 63億4799万 | +1.18% |
| 02/06 | 1,108 | 1,108 | 1,102 | 1,107 | -0.09% | 2,400 | 63億1377万 | +0.73% |
| 02/05 | 1,113 | 1,114 | 1,098 | 1,108 | -0.54% | 4,700 | 63億1947万 | +1% |
| 02/04 | 1,111 | 1,114 | 1,108 | 1,114 | +0.27% | 4,400 | 63億5369万 | +1.74% |
| 02/03 | 1,110 | 1,111 | 1,107 | 1,111 | +0.18% | 3,400 | 63億3658万 | +1.65% |
| 02/02 | 1,108 | 1,109 | 1,106 | 1,109 | +0.36% | 2,200 | 63億2518万 | +1.65% |
| 01/30 | 1,100 | 1,105 | 1,099 | 1,105 | +0.64% | 2,900 | 63億236万 | +1.47% |
| 01/29 | 1,102 | 1,102 | 1,096 | 1,098 | -0.36% | 3,900 | 62億6244万 | +0.92% |
| 01/28 | 1,103 | 1,111 | 1,100 | 1,102 | -0.54% | 9,300 | 62億8525万 | +1.38% |
| 01/27 | 1,102 | 1,116 | 1,102 | 1,108 | +0.54% | 3,200 | 63億1947万 | +2.12% |
| 01/26 | 1,100 | 1,102 | 1,095 | 1,102 | 0% | 8,600 | 62億8525万 | +1.75% |
| 01/23 | 1,111 | 1,111 | 1,102 | 1,102 | -0.81% | 3,600 | 62億8525万 | +1.85% |
| 01/22 | 1,105 | 1,111 | 1,105 | 1,111 | +0.63% | 3,300 | 63億3658万 | +2.87% |
| 01/21 | 1,099 | 1,111 | 1,092 | 1,104 | -0.09% | 10,200 | 62億9666万 | +2.41% |
| 01/20 | 1,103 | 1,123 | 1,103 | 1,105 | +0.27% | 13,700 | 63億236万 | +2.7% |
| 01/19 | 1,110 | 1,110 | 1,099 | 1,102 | -0.36% | 5,600 | 62億8525万 | +2.61% |
| 01/16 | 1,100 | 1,109 | 1,097 | 1,106 | +0.91% | 8,200 | 63億807万 | +3.17% |
| 01/15 | 1,082 | 1,100 | 1,081 | 1,096 | +0.46% | 13,200 | 62億5103万 | +2.43% |
| 01/14 | 1,100 | 1,100 | 1,081 | 1,091 | +0.18% | 4,600 | 62億2251万 | +2.06% |
| 01/13 | 1,096 | 1,100 | 1,080 | 1,089 | +0.28% | 11,900 | 62億1111万 | +2.06% |
| 01/09 | 1,086 | 1,092 | 1,079 | 1,086 | +0.18% | 2,300 | 61億9400万 | +1.88% |
| 01/08 | 1,083 | 1,089 | 1,079 | 1,084 | -0.28% | 8,800 | 61億8259万 | +1.78% |
| 01/07 | 1,088 | 1,095 | 1,084 | 1,087 | 0% | 6,100 | 61億9970万 | +2.16% |
| 01/06 | 1,078 | 1,088 | 1,078 | 1,087 | +0.83% | 5,100 | 61億9970万 | +2.35% |
| 01/05 | 1,072 | 1,086 | 1,072 | 1,078 | +0.65% | 5,700 | 61億4837万 | +1.7% |
| 2025 |
| 12/30 | 1,070 | 1,074 | 1,066 | 1,071 | +0.47% | 10,400 | 61億844万 | +1.23% |
| 12/29 | 1,070 | 1,070 | 1,063 | 1,066 | +0.66% | 4,800 | 60億7993万 | +0.85% |
| 12/26 | 1,065 | 1,065 | 1,054 | 1,059 | -0.47% | 10,000 | 60億4000万 | +0.38% |
| 12/25 | 1,070 | 1,070 | 1,062 | 1,064 | -0.47% | 3,800 | 60億6852万 | +1.14% |
| 12/24 | 1,066 | 1,070 | 1,062 | 1,069 | +0.47% | 4,100 | 60億9704万 | +1.81% |
| 12/23 | 1,058 | 1,073 | 1,058 | 1,064 | +0.19% | 4,300 | 60億6852万 | +1.53% |
| 12/22 | 1,059 | 1,069 | 1,059 | 1,062 | -0.56% | 4,400 | 60億5711万 | +1.43% |
| 12/19 | 1,062 | 1,068 | 1,060 | 1,068 | 0% | 3,700 | 60億9133万 | +2.01% |
| 12/18 | 1,063 | 1,068 | 1,060 | 1,068 | +0.56% | 5,600 | 60億9133万 | +2.01% |
| 12/17 | 1,063 | 1,065 | 1,059 | 1,062 | 0% | 1,800 | 60億5711万 | +1.34% |
| 12/16 | 1,063 | 1,064 | 1,060 | 1,062 | -0.09% | 800 | 60億5711万 | +1.24% |
| 12/15 | 1,060 | 1,067 | 1,056 | 1,063 | +0.19% | 7,700 | 60億6282万 | +1.33% |
| 12/12 | 1,056 | 1,061 | 1,056 | 1,061 | +0.47% | 1,400 | 60億5141万 | +1.05% |
| 12/11 | 1,059 | 1,059 | 1,054 | 1,056 | -0.28% | 2,100 | 60億2289万 | +0.48% |
| 12/10 | 1,051 | 1,059 | 1,051 | 1,059 | +0.67% | 4,400 | 60億4000万 | +0.76% |
| 12/09 | 1,055 | 1,055 | 1,050 | 1,052 | -0.57% | 3,900 | 60億8万 | 0% |
| 12/08 | 1,042 | 1,058 | 1,042 | 1,058 | +0.57% | 5,100 | 60億3430万 | +0.38% |
| 12/05 | 1,056 | 1,056 | 1,051 | 1,052 | -0.66% | 4,700 | 60億8万 | -0.38% |
| 12/04 | （IR情報）16:00 (開示事項の経過)公正取引委員会からの排除措置命令等に対する取消訴訟の提起について |
| 12/04 | 1,046 | 1,066 | 1,042 | 1,059 | +0.95% | 10,900 | 60億4000万 | +0.09% |
| 12/03 | 1,059 | 1,059 | 1,048 | 1,049 | -1.13% | 10,000 | 59億8297万 | -1.04% |
| 12/02 | 1,052 | 1,061 | 1,046 | 1,061 | +0.86% | 5,300 | 60億5141万 | -0.19% |
| 12/01 | 1,045 | 1,052 | 1,041 | 1,052 | +0.67% | 8,200 | 60億8万 | -1.13% |
| 11/28 | 1,041 | 1,054 | 1,041 | 1,045 | +0.38% | 4,500 | 59億6015万 | -1.97% |
| 11/27 | 1,040 | 1,043 | 1,034 | 1,041 | +0.39% | 8,000 | 59億3734万 | -2.44% |
| 11/26 | 1,016 | 1,042 | 1,016 | 1,037 | -0.38% | 12,100 | 59億1452万 | -2.99% |
| 11/25 | 1,011 | 1,041 | 1,007 | 1,041 | +3.27% | 14,100 | 59億3734万 | -2.71% |
| 11/21 | 997 | 1,020 | 991 | 1,008 | +1.1% | 29,200 | 57億4912万 | -5.88% |
| 11/20 | 1,006 | 1,008 | 990 | 997 | -0.4% | 29,600 | 56億8638万 | -7.17% |
| 11/19 | 1,039 | 1,039 | 997 | 1,001 | -2.91% | 197,200 | 57億920万 | -7.06% |
| 11/18 | 1,033 | 1,046 | 1,029 | 1,031 | -0.48% | 23,100 | 58億8030万 | -4.45% |
| 11/17 | 1,045 | 1,045 | 1,020 | 1,036 | -0.77% | 22,800 | 59億882万 | -4.16% |
| 11/14 | 1,065 | 1,077 | 1,035 | 1,044 | -3.96% | 35,400 | 59億5445万 | -3.51% |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/13 | 1,089 | 1,097 | 1,086 | 1,087 | +0.37% | 16,000 | 61億9970万 | +0.37% |
| 11/12 | （5%ルール）光通信（6.28%）UH5（0.17%） |
| 11/12 | 1,080 | 1,090 | 1,080 | 1,083 | +0.19% | 13,400 | 61億7689万 | 0% |
| 11/11 | 1,077 | 1,087 | 1,077 | 1,081 | +0.46% | 13,300 | 61億6548万 | -0.18% |
| 11/10 | 1,082 | 1,088 | 1,076 | 1,076 | -0.28% | 3,800 | 61億3696万 | -0.65% |
| 11/07 | 1,077 | 1,081 | 1,074 | 1,079 | -0.19% | 12,400 | 61億5407万 | -0.37% |
| 11/06 | 1,068 | 1,081 | 1,068 | 1,081 | +0.93% | 7,600 | 61億6548万 | -0.18% |
| 11/05 | 1,068 | 1,099 | 1,062 | 1,071 | -0.09% | 41,200 | 61億844万 | -1.11% |
| 11/04 | 1,079 | 1,090 | 1,071 | 1,072 | -3.34% | 27,700 | 61億1415万 | -1.2% |
| 10/31 | 1,101 | 1,109 | 1,101 | 1,109 | +0.54% | 8,100 | 63億2518万 | +2.21% |
| 10/30 | （IR情報）16:00 公正取引委員会からの排除措置命令等に対する取消訴訟の提起について |
| 10/30 | 1,103 | 1,105 | 1,098 | 1,103 | -0.36% | 8,100 | 62億9096万 | +1.66% |
| 10/29 | 1,117 | 1,118 | 1,107 | 1,107 | -0.72% | 7,600 | 63億1377万 | +2.12% |
| 10/28 | 1,112 | 1,121 | 1,112 | 1,115 | -0.54% | 3,700 | 63億5940万 | +2.95% |
| 10/27 | 1,118 | 1,156 | 1,108 | 1,121 | +3.03% | 27,700 | 63億9362万 | +3.6% |
| 10/24 | 1,092 | 1,099 | 1,084 | 1,088 | 0% | 6,500 | 62億540万 | +0.65% |
| 10/23 | 1,075 | 1,091 | 1,075 | 1,088 | +0.46% | 3,100 | 62億540万 | +0.65% |
| 10/22 | 1,079 | 1,089 | 1,079 | 1,083 | +0.37% | 8,800 | 61億7689万 | +0.19% |
| 10/21 | 1,071 | 1,080 | 1,063 | 1,079 | +0.47% | 10,600 | 61億5407万 | -0.28% |
| 10/20 | 1,073 | 1,075 | 1,073 | 1,074 | +0.09% | 400 | 61億2555万 | -0.83% |
| 10/17 | 1,067 | 1,076 | 1,066 | 1,073 | -0.19% | 1,000 | 61億1985万 | -1.01% |
| 10/16 | 1,070 | 1,080 | 1,070 | 1,075 | +0.47% | 6,000 | 61億3126万 | -0.92% |
| 10/15 | 1,064 | 1,080 | 1,053 | 1,070 | +1.13% | 41,500 | 61億274万 | -1.47% |
| 10/14 | 1,057 | 1,090 | 1,047 | 1,058 | -1.03% | 44,300 | 60億3430万 | -2.76% |
| 10/10 | 1,082 | 1,082 | 1,069 | 1,069 | +0.09% | 23,400 | 60億9704万 | -1.84% |
| 10/09 | 1,064 | 1,078 | 1,061 | 1,068 | -0.56% | 12,100 | 60億9133万 | -2.11% |
| 10/08 | 1,075 | 1,081 | 1,065 | 1,074 | -0.09% | 13,800 | 61億2555万 | -1.65% |
| 10/07 | 1,080 | 1,085 | 1,059 | 1,075 | -0.28% | 55,600 | 61億3126万 | -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。
