| 2026 |
| 03/09 | 4,215 | 4,215 | 3,880 | 4,010 | -5.09% | 10,100 | 140億7510万 | -10.45% |
| 03/06 | 4,315 | 4,315 | 4,225 | 4,225 | -2.65% | 1,600 | 148億2975万 | -6.11% |
| 03/05 | 4,285 | 4,345 | 4,250 | 4,340 | +2.12% | 2,600 | 152億3340万 | -4.07% |
| 03/04 | 4,260 | 4,280 | 4,185 | 4,250 | -1.85% | 5,900 | 149億1750万 | -6.65% |
| 03/03 | 4,495 | 4,495 | 4,330 | 4,330 | -3.67% | 1,800 | 151億9830万 | -5.29% |
| 03/02 | 4,515 | 4,515 | 4,470 | 4,495 | -1.96% | 1,000 | 157億7745万 | -2.01% |
| 02/27 | 4,465 | 4,585 | 4,440 | 4,585 | +2.92% | 4,100 | 160億9335万 | -0.26% |
| 02/26 | 4,380 | 4,460 | 4,365 | 4,455 | +2.18% | 1,800 | 156億3705万 | -3.13% |
| 02/25 | 4,375 | 4,385 | 4,190 | 4,360 | -1.36% | 5,100 | 153億360万 | -5.34% |
| 02/24 | 4,460 | 4,460 | 4,385 | 4,420 | -2% | 2,400 | 155億1420万 | -4.27% |
| 02/20 | 4,495 | 4,535 | 4,470 | 4,510 | +0.33% | 3,800 | 158億3010万 | -2.51% |
| 02/19 | 4,450 | 4,510 | 4,400 | 4,495 | +1.01% | 3,800 | 157億7745万 | -2.94% |
| 02/18 | 4,485 | 4,495 | 4,380 | 4,450 | +0.68% | 2,300 | 156億1950万 | -4.03% |
| 02/17 | （IR情報）13:00 組織変更及び人事異動に関するお知らせ |
| 02/17 | 4,465 | 4,465 | 4,140 | 4,420 | -0.67% | 10,500 | 155億1420万 | -4.8% |
| 02/16 | 4,600 | 4,600 | 4,450 | 4,450 | -4.71% | 16,100 | 156億1950万 | -4.32% |
| 02/13 | 4,635 | 4,710 | 4,615 | 4,670 | +0.65% | 4,200 | 163億9170万 | +0.3% |
| 02/12 | 4,580 | 4,640 | 4,540 | 4,640 | +1.42% | 5,700 | 162億8640万 | -0.32% |
| 02/10 | 4,585 | 4,585 | 4,530 | 4,575 | +0.66% | 2,700 | 160億5825万 | -1.72% |
| 02/09 | 4,595 | 4,595 | 4,545 | 4,545 | +0.44% | 5,300 | 159億5295万 | -2.36% |
| 02/06 | 4,550 | 4,575 | 4,525 | 4,525 | -1.42% | 2,600 | 158億8275万 | -2.83% |
| 02/05 | 4,630 | 4,640 | 4,570 | 4,590 | +0.66% | 2,700 | 161億1090万 | -1.48% |
| 02/04 | 4,695 | 4,695 | 4,550 | 4,560 | -2.88% | 6,200 | 160億560万 | -2.12% |
| 02/03 | 4,720 | 4,765 | 4,690 | 4,695 | -0.11% | 4,300 | 164億7945万 | +0.79% |
| 02/02 | 4,650 | 4,735 | 4,650 | 4,700 | +0.86% | 4,300 | 164億9700万 | +1.1% |
| 01/30 | 4,605 | 4,670 | 4,550 | 4,660 | +2.31% | 6,800 | 163億5660万 | +0.45% |
| 01/29 | 4,800 | 4,800 | 4,555 | 4,555 | -5.5% | 14,500 | 159億8805万 | -1.6% |
| 01/28 | 5,130 | 5,130 | 4,800 | 4,820 | -4.74% | 26,500 | 169億1820万 | +4.28% |
| 01/27 | （IR情報）13:00 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 01/27 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/27 | 4,740 | 5,420 | 4,735 | 5,060 | +6.86% | 102,500 | 177億6060万 | +9.95% |
| 01/26 | 4,650 | 4,760 | 4,650 | 4,735 | +0.42% | 3,900 | 166億1985万 | +3.52% |
| 01/23 | 4,755 | 4,755 | 4,650 | 4,715 | -0.32% | 3,100 | 165億4965万 | +3.4% |
| 01/22 | 4,640 | 4,735 | 4,640 | 4,730 | +2.05% | 3,800 | 166億230万 | +4.02% |
| 01/21 | 4,635 | 4,640 | 4,610 | 4,635 | +0.22% | 1,600 | 162億6885万 | +2.23% |
| 01/20 | 4,650 | 4,650 | 4,610 | 4,625 | -0.54% | 600 | 162億3375万 | +2.16% |
| 01/19 | 4,640 | 4,650 | 4,610 | 4,650 | +0.22% | 1,700 | 163億2150万 | +2.9% |
| 01/16 | 4,650 | 4,650 | 4,640 | 4,640 | 0% | 1,000 | 162億8640万 | +2.86% |
| 01/15 | 4,585 | 4,640 | 4,585 | 4,640 | -0.22% | 400 | 162億8640万 | +2.86% |
| 01/14 | 4,590 | 4,650 | 4,590 | 4,650 | +1.09% | 1,500 | 163億2150万 | +3.1% |
| 01/13 | 4,635 | 4,635 | 4,600 | 4,600 | -0.22% | 500 | 161億4600万 | +2.02% |
| 01/09 | 4,625 | 4,635 | 4,610 | 4,610 | +0.88% | 800 | 161億8110万 | +2.19% |
| 01/08 | 4,630 | 4,630 | 4,560 | 4,570 | -1.72% | 400 | 160億4070万 | +1.29% |
| 01/07 | 4,640 | 4,650 | 4,640 | 4,650 | +0.22% | 700 | 163億2150万 | +2.97% |
| 01/06 | 4,590 | 4,640 | 4,590 | 4,640 | +1.53% | 600 | 162億8640万 | +2.68% |
| 01/05 | 4,525 | 4,590 | 4,520 | 4,570 | -0.54% | 1,100 | 160億4070万 | +1.04% |
| 2025 |
| 12/30 | 4,595 | 4,595 | 4,595 | 4,595 | +0.22% | 400 | 161億2845万 | +1.48% |
| 12/29 | 4,590 | 4,590 | 4,545 | 4,585 | -0.22% | 1,200 | 160億9335万 | +1.3% |
| 12/26 | 4,520 | 4,595 | 4,520 | 4,595 | +1.66% | 600 | 161億2845万 | +1.52% |
| 12/25 | 4,500 | 4,520 | 4,470 | 4,520 | +1.12% | 1,600 | 158億6520万 | 0% |
| 12/24 | 4,470 | 4,470 | 4,470 | 4,470 | +0.11% | 400 | 156億8970万 | -0.97% |
| 12/23 | 4,410 | 4,465 | 4,405 | 4,465 | +1.25% | 500 | 156億7215万 | -0.98% |
| 12/22 | 4,360 | 4,410 | 4,360 | 4,410 | +1.15% | 900 | 154億7910万 | -2.11% |
| 12/19 | 4,335 | 4,380 | 4,320 | 4,360 | +0.58% | 1,600 | 153億360万 | -3.2% |
| 12/18 | 4,325 | 4,360 | 4,320 | 4,335 | -0.69% | 700 | 152億1585万 | -3.73% |
| 12/17 | 4,370 | 4,370 | 4,300 | 4,365 | -0.11% | 400 | 153億2115万 | -3.09% |
| 12/16 | 4,370 | 4,370 | 4,370 | 4,370 | -0.46% | 400 | 153億3870万 | -2.98% |
| 12/15 | 4,390 | 4,390 | 4,390 | 4,390 | -0.23% | 800 | 154億890万 | -2.49% |
| 12/12 | 4,395 | 4,435 | 4,380 | 4,400 | -1.46% | 2,600 | 154億4400万 | -2.24% |
| 12/11 | 4,505 | 4,510 | 4,370 | 4,465 | +0.56% | 2,100 | 156億7215万 | -0.78% |
| 12/10 | 4,420 | 4,440 | 4,325 | 4,440 | -0.22% | 1,000 | 155億8440万 | -1.27% |
| 12/09 | 4,610 | 4,610 | 4,325 | 4,450 | -3.68% | 4,900 | 156億1950万 | -0.93% |
| 12/08 | 4,620 | 4,620 | 4,620 | 4,620 | -0.32% | 100 | 162億1620万 | +2.92% |
| 12/05 | 4,595 | 4,640 | 4,595 | 4,635 | +0.22% | 400 | 162億6885万 | +3.64% |
| 12/04 | 4,635 | 4,635 | 4,550 | 4,625 | -0.22% | 1,000 | 162億3375万 | +3.82% |
| 12/03 | 4,650 | 4,650 | 4,580 | 4,635 | -0.32% | 1,100 | 162億6885万 | +4.2% |
| 12/02 | 4,625 | 4,690 | 4,605 | 4,650 | -0.21% | 800 | 163億2150万 | +4.68% |
| 12/01 | 4,680 | 4,700 | 4,610 | 4,660 | -1.38% | 1,400 | 163億5660万 | +5.19% |
| 11/28 | 4,735 | 4,735 | 4,605 | 4,725 | -0.32% | 800 | 165億8475万 | +7.05% |
| 11/27 | 4,680 | 4,745 | 4,675 | 4,740 | +1.07% | 3,400 | 166億3740万 | +7.87% |
| 11/26 | 4,570 | 4,750 | 4,570 | 4,690 | +2.96% | 2,200 | 164億6190万 | +7.37% |
| 11/25 | 4,570 | 4,570 | 4,530 | 4,555 | -0.33% | 1,700 | 159億8805万 | +4.98% |
| 11/21 | 4,445 | 4,570 | 4,440 | 4,570 | +2.81% | 3,200 | 160億4070万 | +5.89% |
| 11/20 | 4,450 | 4,450 | 4,400 | 4,445 | +1.48% | 500 | 156億195万 | +3.47% |
| 11/19 | 4,425 | 4,460 | 4,375 | 4,380 | +1.04% | 3,800 | 153億7380万 | +2.31% |
| 11/18 | （5%ルール）HIKARI TSUSHIN INVESTMENTS OKINAWA（3.07%）光通信（1.68%）UH5（0.27%） |
| 11/18 | 4,310 | 4,335 | 4,305 | 4,335 | -0.69% | 1,100 | 152億1585万 | +1.67% |
| 11/17 | 4,330 | 4,365 | 4,315 | 4,365 | -0.57% | 800 | 153億2115万 | +2.63% |
| 11/14 | 4,305 | 4,425 | 4,305 | 4,390 | +0.92% | 1,700 | 154億890万 | +3.44% |
| 11/13 | 4,360 | 4,360 | 4,350 | 4,350 | -0.11% | 200 | 152億6850万 | +2.55% |
| 11/12 | 4,355 | 4,360 | 4,340 | 4,355 | 0% | 1,100 | 152億8605万 | +2.66% |
| 11/11 | 4,305 | 4,360 | 4,305 | 4,355 | +0.46% | 3,100 | 152億8605万 | +2.66% |
| 11/10 | 4,285 | 4,335 | 4,270 | 4,335 | -0.46% | 1,000 | 152億1585万 | +2.1% |
| 11/07 | 4,380 | 4,380 | 4,330 | 4,355 | -0.57% | 1,100 | 152億8605万 | +2.45% |
| 11/06 | 4,380 | 4,380 | 4,310 | 4,380 | +0.11% | 400 | 153億7380万 | +2.89% |
| 11/05 | 4,300 | 4,390 | 4,265 | 4,375 | +0.92% | 2,900 | 153億5625万 | +2.68% |
| 11/04 | 4,365 | 4,365 | 4,235 | 4,335 | -0.69% | 2,300 | 152億1585万 | +1.78% |
| 10/31 | 4,215 | 4,405 | 4,215 | 4,365 | +3.93% | 4,800 | 153億2115万 | +2.61% |
| 10/30 | 4,215 | 4,220 | 4,120 | 4,200 | -0.36% | 2,800 | 147億4200万 | -1.11% |
| 10/29 | 4,445 | 4,650 | 4,160 | 4,215 | -5.07% | 10,700 | 147億9465万 | -0.75% |
| 10/28 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/28 | 4,495 | 4,660 | 4,255 | 4,440 | -0.89% | 25,900 | 155億8440万 | +4.72% |
| 10/27 | 4,385 | 4,500 | 4,375 | 4,480 | +2.75% | 4,100 | 157億2480万 | +6.01% |
| 10/24 | 4,265 | 4,400 | 4,255 | 4,360 | +2.59% | 5,100 | 153億360万 | +3.54% |
| 10/23 | 4,230 | 4,250 | 4,230 | 4,250 | +0.47% | 1,200 | 149億1750万 | +1.36% |
| 10/22 | 4,090 | 4,230 | 4,090 | 4,230 | +3.55% | 2,100 | 148億4730万 | +1.24% |
| 10/21 | 3,990 | 4,090 | 3,990 | 4,085 | +2.64% | 2,400 | 143億3835万 | -1.78% |
| 10/20 | 3,960 | 4,040 | 3,960 | 3,980 | +0.51% | 1,100 | 139億6980万 | -4.05% |
| 10/17 | 4,015 | 4,065 | 3,960 | 3,960 | -3.06% | 1,200 | 138億9960万 | -4.37% |
| 10/16 | 3,990 | 4,085 | 3,990 | 4,085 | +0.62% | 800 | 143億3835万 | -1.28% |
| 10/15 | 3,965 | 4,060 | 3,965 | 4,060 | +2.27% | 1,100 | 142億5060万 | -1.69% |
| 10/14 | 3,920 | 4,030 | 3,900 | 3,970 | -1.98% | 2,400 | 139億3470万 | -3.69% |
| 10/10 | 4,105 | 4,130 | 4,020 | 4,050 | -2.06% | 3,800 | 142億1550万 | -1.56% |
| 10/09 | 4,265 | 4,330 | 4,095 | 4,135 | -4.61% | 7,400 | 145億1385万 | +0.71% |
| 10/08 | 4,305 | 4,335 | 4,260 | 4,335 | -0.34% | 2,400 | 152億1585万 | +6.02% |
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。
