| 2026 |
| 10/02 | 2,990 | 2,994 | 2,966 | 2,967 | -0.77% | 31,400 | - | -1.88% |
| 10/01 | 2,938 | 3,005 | 2,938 | 2,990 | +0.64% | 34,400 | - | -1.32% |
| 09/30 | 2,980 | 2,985 | 2,928 | 2,971 | -0.3% | 59,600 | - | -2.14% |
| 09/29 | 3,035 | 3,035 | 2,976 | 2,980 | -1.81% | 47,200 | - | -2.07% |
| 09/28 | 3,050 | 3,065 | 3,025 | 3,035 | -0.82% | 28,400 | - | -0.49% |
| 09/25 | 3,065 | 3,075 | 3,040 | 3,060 | +0.33% | 22,500 | - | +0.23% |
| 09/24 | 3,025 | 3,065 | 3,025 | 3,050 | +0.49% | 35,000 | - | -0.13% |
| 09/18 | 3,025 | 3,050 | 3,015 | 3,035 | +0.33% | 27,700 | - | -0.69% |
| 09/17 | 2,993 | 3,030 | 2,993 | 3,025 | +0.67% | 14,900 | - | -1.11% |
| 09/16 | 3,015 | 3,035 | 2,978 | 3,005 | -0.17% | 19,700 | - | -1.83% |
| 09/15 | 3,010 | 3,050 | 3,010 | 3,010 | -0.5% | 27,500 | - | -1.76% |
| 09/14 | 2,950 | 3,025 | 2,950 | 3,025 | +2.54% | 28,900 | - | -1.34% |
| 09/11 | 2,960 | 2,990 | 2,940 | 2,950 | -0.61% | 44,000 | - | -3.72% |
| 09/10 | 2,948 | 2,968 | 2,925 | 2,968 | +0.61% | 32,200 | - | -3.29% |
| 09/09 | 2,970 | 2,971 | 2,941 | 2,950 | -0.67% | 43,700 | - | -4.03% |
| 09/08 | （5%ルール）光通信（8.6%）UH Partners 2（2.76%）さくら損害保険（0.49%）UH7（0.41%） |
| 09/08 | 2,969 | 2,980 | 2,951 | 2,970 | -0.03% | 39,800 | - | -3.57% |
| 09/07 | 3,015 | 3,030 | 2,960 | 2,971 | -1.46% | 53,300 | - | -3.66% |
| 09/04 | 3,020 | 3,045 | 3,015 | 3,015 | -0.17% | 23,700 | - | -2.55% |
| 09/03 | 3,055 | 3,070 | 3,005 | 3,020 | -0.33% | 33,400 | - | -2.71% |
| 09/02 | 3,080 | 3,085 | 3,015 | 3,030 | -2.57% | 49,900 | - | -2.7% |
| 09/01 | 3,110 | 3,125 | 3,100 | 3,110 | -0.32% | 22,700 | - | -0.26% |
| 08/31 | 3,120 | 3,130 | 3,110 | 3,120 | -0.64% | 25,000 | - | +0.03% |
| 08/28 | 3,125 | 3,160 | 3,115 | 3,140 | +0.8% | 35,200 | - | +0.71% |
| 08/27 | 3,100 | 3,135 | 3,100 | 3,115 | +0.48% | 22,300 | - | -0.06% |
| 08/26 | 3,105 | 3,130 | 3,100 | 3,100 | -0.16% | 21,900 | - | -0.55% |
| 08/25 | （5%ルール）光通信（8.53%）UH Partners 2（2.61%）さくら損害保険（0.48%）UH7（0.41%） |
| 08/25 | 3,160 | 3,160 | 3,085 | 3,105 | -0.96% | 27,000 | - | -0.38% |
| 08/24 | 3,165 | 3,210 | 3,135 | 3,135 | -0.63% | 25,400 | - | +0.55% |
| 08/21 | 3,130 | 3,170 | 3,130 | 3,155 | +0.32% | 26,600 | - | +1.19% |
| 08/20 | 3,100 | 3,150 | 3,100 | 3,145 | +1.29% | 27,700 | - | +0.83% |
| 08/19 | 3,100 | 3,115 | 3,075 | 3,105 | +0.16% | 26,700 | - | -0.45% |
| 08/18 | 3,075 | 3,110 | 3,065 | 3,100 | +0.32% | 29,800 | - | -0.74% |
| 08/17 | 3,090 | 3,120 | 3,080 | 3,090 | -0.48% | 35,000 | - | -1.12% |
| 08/14 | 3,070 | 3,125 | 3,070 | 3,105 | +0.49% | 28,600 | - | -0.77% |
| 08/13 | 3,070 | 3,090 | 3,055 | 3,090 | +0.49% | 36,000 | - | -1.37% |
| 08/12 | 3,060 | 3,095 | 3,045 | 3,075 | +0.82% | 41,900 | - | -1.98% |
| 08/10 | 3,045 | 3,080 | 3,015 | 3,050 | +1.94% | 50,800 | - | -2.93% |
| 08/07 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 3,100 | 3,125 | 2,975 | 2,992 | -2.7% | 81,400 | - | -4.86% |
| 08/06 | 3,065 | 3,095 | 3,045 | 3,075 | 0% | 104,300 | - | -2.35% |
| 08/05 | 3,100 | 3,155 | 3,050 | 3,075 | -0.81% | 42,100 | - | -2.35% |
| 08/04 | 3,100 | 3,130 | 3,055 | 3,100 | +0.32% | 53,200 | - | -1.56% |
| 08/03 | 3,220 | 3,225 | 3,085 | 3,090 | -4.19% | 52,600 | - | -1.9% |
| 07/31 | 3,265 | 3,265 | 3,195 | 3,225 | -1.23% | 53,000 | - | +2.41% |
| 07/30 | 3,245 | 3,285 | 3,230 | 3,265 | +0.15% | 55,100 | - | +3.91% |
| 07/29 | 3,200 | 3,280 | 3,195 | 3,260 | +3.99% | 63,600 | - | +4.02% |
| 07/28 | 3,130 | 3,160 | 3,110 | 3,135 | +0.16% | 35,800 | - | +0.32% |
| 07/27 | 3,100 | 3,145 | 3,100 | 3,130 | +0.97% | 28,700 | - | +0.22% |
| 07/24 | 3,110 | 3,110 | 3,070 | 3,100 | 0% | 14,000 | - | -0.67% |
| 07/23 | 3,135 | 3,135 | 3,085 | 3,100 | -0.8% | 27,100 | - | -0.67% |
| 07/22 | 3,125 | 3,125 | 3,085 | 3,125 | +0.64% | 24,000 | - | +0.19% |
| 07/21 | 3,120 | 3,150 | 3,105 | 3,105 | -0.48% | 33,500 | - | -0.35% |
| 07/17 | 3,150 | 3,155 | 3,080 | 3,120 | -0.32% | 72,300 | - | +0.16% |
| 07/16 | 3,185 | 3,185 | 3,120 | 3,130 | -1.73% | 29,500 | - | +0.51% |
| 07/15 | 3,160 | 3,185 | 3,140 | 3,185 | +0.79% | 24,700 | - | +2.28% |
| 07/14 | 3,220 | 3,225 | 3,155 | 3,160 | -1.25% | 27,700 | - | +1.54% |
| 07/13 | 3,175 | 3,205 | 3,175 | 3,200 | +1.59% | 30,900 | - | +2.86% |
| 07/10 | （5%ルール）光通信（8.33%）UH Partners 2（1.79%）UH7（0.41%）さくら損害保険（0.48%） |
| 07/10 | 3,220 | 3,220 | 3,125 | 3,150 | -1.41% | 38,500 | - | +1.25% |
| 07/09 | 3,185 | 3,215 | 3,145 | 3,195 | +0.31% | 25,400 | - | +2.73% |
| 07/08 | 3,225 | 3,225 | 3,175 | 3,185 | -0.78% | 37,200 | - | +2.54% |
| 07/07 | 3,195 | 3,220 | 3,185 | 3,210 | +0.47% | 45,300 | - | +3.41% |
| 07/06 | 3,115 | 3,215 | 3,115 | 3,195 | +2.57% | 31,800 | - | +3.03% |
| 07/03 | （IR情報）16:00 (取消)「主要株主の異動に関するお知らせ」の取消しに関するお知らせ |
| 07/03 | 3,120 | 3,145 | 3,105 | 3,115 | +0.48% | 42,700 | - | +0.55% |
| 07/02 | 3,110 | 3,135 | 3,095 | 3,100 | +0.65% | 36,000 | - | +0.1% |
| 07/01 | 3,075 | 3,090 | 3,055 | 3,080 | +0.16% | 36,100 | - | -0.55% |
| 06/30 | 3,115 | 3,130 | 3,070 | 3,075 | -1.28% | 34,000 | - | -0.77% |
| 06/29 | 3,085 | 3,130 | 3,085 | 3,115 | +1.3% | 45,900 | - | +0.45% |
| 06/26 | （IR情報）15:00 合併契約に関する定時株主総会の承認可決についてのお知らせ |
| 06/26 | 3,040 | 3,095 | 3,030 | 3,075 | +0.99% | 32,500 | - | -0.9% |
| 06/25 | 3,060 | 3,075 | 3,040 | 3,045 | -0.49% | 27,500 | - | -2.03% |
| 06/24 | 3,025 | 3,095 | 3,025 | 3,060 | +0.66% | 43,400 | - | -1.73% |
| 06/23 | 3,060 | 3,060 | 3,025 | 3,040 | -0.98% | 35,200 | - | -2.6% |
| 06/22 | 3,085 | 3,115 | 3,045 | 3,070 | -0.49% | 27,900 | - | -1.92% |
| 06/19 | 3,095 | 3,100 | 3,055 | 3,085 | -0.32% | 41,700 | - | -1.47% |
| 06/18 | 3,100 | 3,115 | 3,070 | 3,095 | +0.98% | 38,300 | - | -1.21% |
| 06/17 | 3,025 | 3,100 | 3,005 | 3,065 | +0.82% | 26,200 | - | -2.17% |
| 06/16 | 3,080 | 3,085 | 3,015 | 3,040 | -1.62% | 45,600 | - | -3.09% |
| 06/15 | 3,100 | 3,135 | 3,085 | 3,090 | -0.32% | 25,900 | - | -1.56% |
| 06/12 | 3,135 | 3,140 | 3,085 | 3,100 | -0.64% | 31,100 | - | -1.24% |
| 06/11 | 3,110 | 3,125 | 3,085 | 3,120 | -0.16% | 28,300 | - | -0.61% |
| 06/10 | 3,130 | 3,190 | 3,110 | 3,125 | -0.79% | 28,200 | - | -0.7% |
| 06/09 | 3,220 | 3,220 | 3,135 | 3,150 | -1.72% | 32,400 | - | -0.1% |
| 06/08 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（3.89%）フィデリティマネジメントアンドリサーチカンパニー…（1.53%）フィデリティマネジメントトラストカンパニー(Fid…（0.15%） |
| 06/08 | 3,095 | 3,235 | 3,075 | 3,205 | +2.72% | 80,200 | - | +1.46% |
| 06/08 | （空売り報告）Nomura International plc 102,666株（0.49%）-0.01%義務消失 |
| 06/05 | 3,120 | 3,145 | 3,085 | 3,120 | +0.65% | 27,200 | - | -1.36% |
| 06/05 | （空売り報告）Nomura International plc 104,062株（0.5%）再IN |
| 06/04 | 3,070 | 3,130 | 3,070 | 3,100 | -0.64% | 25,500 | - | -2.21% |
| 06/03 | 3,165 | 3,170 | 3,095 | 3,120 | -0.95% | 28,900 | - | -1.89% |
| 06/02 | 3,100 | 3,160 | 3,050 | 3,150 | +1.29% | 54,700 | - | -1.28% |
| 06/02 | （空売り報告）Nomura International plc 100,659株（0.48%）-0.03%義務消失 |
| 06/01 | 3,120 | 3,160 | 3,095 | 3,110 | +0.32% | 36,200 | - | -2.84% |
| 05/29 | （IR情報）17:00 非上場の親会社等の決算に関するお知らせ |
| 05/29 | （IR情報）17:00 支配株主等に関する事項について |
| 05/29 | 3,115 | 3,150 | 3,080 | 3,100 | 0% | 45,800 | - | -3.52% |
| 05/29 | （IR情報）8:45 (訂正)「主要株主の異動に関するお知らせ」の一部訂正に関するお知らせ |
| 05/28 | （IR情報）18:00 主要株主の異動に関するお知らせ |
| 05/28 | 3,125 | 3,135 | 3,070 | 3,100 | -0.8% | 28,000 | - | -3.88% |
| 05/27 | （5%ルール）光通信（8.03%）UH7（0.41%）さくら損害保険（0.48%）UH Partners 2（1.07%） |
| 05/27 | 3,115 | 3,155 | 3,095 | 3,125 | +0.32% | 26,500 | - | -3.52% |
| 05/26 | 3,150 | 3,170 | 3,115 | 3,115 | -1.42% | 18,900 | - | -4.18% |
| 05/25 | 3,205 | 3,205 | 3,130 | 3,160 | -1.4% | 34,400 | - | -3.16% |
| 05/25 | （空売り報告）Nomura International plc 105,852株（0.51%）+0.01% |
| 05/22 | （IR情報）17:00 (変更)「合併に伴う代表取締役の異動(追加選任)に関するお知らせ」の一部変更について |
| 05/22 | （IR情報）17:00 (変更)「当社と株式会社ダイテックホールディングの合併契約及び統合契約の締結並びに商号変更及び定款の一部変更に関するお知らせ」の一部変更について |
| 05/22 | 3,200 | 3,220 | 3,170 | 3,205 | +0.16% | 22,600 | - | -2.05% |
| 05/21 | 3,220 | 3,275 | 3,195 | 3,200 | -1.08% | 15,700 | - | -2.41% |
| 05/20 | 3,270 | 3,280 | 3,210 | 3,235 | -0.61% | 30,300 | - | -1.55% |
| 05/20 | （空売り報告）Nomura International plc 104,152株（0.5%）再IN |
| 05/19 | 3,130 | 3,270 | 3,115 | 3,255 | +4.83% | 52,600 | - | -1.12% |
| 05/18 | 3,135 | 3,140 | 3,100 | 3,105 | -0.64% | 27,000 | - | -5.74% |
| 05/15 | 3,140 | 3,140 | 3,105 | 3,125 | +0.48% | 21,400 | - | -5.27% |
| 05/14 | 3,130 | 3,145 | 3,095 | 3,110 | -1.27% | 26,800 | - | -5.84% |
| 05/13 | 3,155 | 3,160 | 3,105 | 3,150 | +1.61% | 40,000 | - | -4.72% |
| 05/12 | 3,100 | 3,135 | 3,095 | 3,100 | 0% | 53,100 | - | -6.26% |
| 05/11 | 3,150 | 3,175 | 3,060 | 3,100 | 0% | 99,600 | - | -6.32% |
| 05/08 | （IR情報）13:00 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 05/08 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
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。
