| 2026 |
| 03/06 | 3,955 | 3,955 | 3,950 | 3,950 | -1.5% | 200 | 42億6442万 | +6.73% |
| 03/05 | 3,975 | 4,020 | 3,975 | 4,010 | +2.69% | 600 | 43億2919万 | +8.88% |
| 03/04 | 3,910 | 3,930 | 3,780 | 3,905 | -3.58% | 3,100 | 42億1583万 | +6.61% |
| 03/03 | 4,045 | 4,050 | 4,030 | 4,050 | -1.22% | 500 | 43億7238万 | +11.08% |
| 03/02 | 4,185 | 4,190 | 3,925 | 4,100 | -0.85% | 3,200 | 44億2636万 | +13.13% |
| 02/27 | （IR情報）11:30 株主優待制度の導入に関するお知らせ |
| 02/27 | 4,145 | 4,290 | 3,980 | 4,135 | -0.12% | 8,200 | 44億6414万 | +14.83% |
| 02/26 | 3,830 | 4,140 | 3,830 | 4,140 | +8.09% | 7,100 | 44億6954万 | +15.8% |
| 02/25 | 3,820 | 3,845 | 3,730 | 3,830 | -1.54% | 2,200 | 41億3486万 | +7.89% |
| 02/24 | 3,880 | 3,890 | 3,680 | 3,890 | +0.13% | 3,700 | 41億9964万 | +9.98% |
| 02/20 | 3,505 | 3,885 | 3,505 | 3,885 | +8.67% | 7,400 | 41億9424万 | +10.34% |
| 02/19 | 3,580 | 3,600 | 3,565 | 3,575 | +0.7% | 700 | 38億5957万 | +1.97% |
| 02/18 | 3,500 | 3,550 | 3,480 | 3,550 | +1.57% | 2,300 | 38億3258万 | +1.37% |
| 02/17 | 3,465 | 3,500 | 3,460 | 3,495 | -0.14% | 2,300 | 37億7320万 | -0.14% |
| 02/16 | 3,440 | 3,500 | 3,440 | 3,500 | +2.19% | 1,000 | 37億7860万 | 0% |
| 02/13 | 3,410 | 3,470 | 3,405 | 3,425 | -1.01% | 1,200 | 36億9763万 | -2.11% |
| 02/12 | 3,495 | 3,495 | 3,445 | 3,460 | -1% | 2,600 | 37億3541万 | -1.2% |
| 02/10 | 3,475 | 3,510 | 3,475 | 3,495 | +0.58% | 1,400 | 37億7320万 | -0.26% |
| 02/09 | 3,500 | 3,500 | 3,460 | 3,475 | -1.14% | 1,800 | 37億5161万 | -0.83% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 3,545 | 3,550 | 3,515 | 3,515 | +0.57% | 2,000 | 37億9479万 | +0.31% |
| 02/05 | 3,465 | 3,500 | 3,465 | 3,495 | -1.13% | 700 | 37億7320万 | -0.2% |
| 02/04 | 3,535 | 3,540 | 3,535 | 3,535 | +0.14% | 500 | 38億1638万 | +0.94% |
| 02/03 | 3,520 | 3,530 | 3,500 | 3,530 | +0.43% | 500 | 38億1098万 | +0.8% |
| 02/02 | 3,525 | 3,555 | 3,495 | 3,515 | -0.28% | 1,100 | 37億9479万 | +0.43% |
| 01/30 | 3,475 | 3,540 | 3,475 | 3,525 | -0.56% | 900 | 38億559万 | +0.71% |
| 01/29 | 3,525 | 3,545 | 3,525 | 3,545 | +1.29% | 900 | 38億2718万 | +1.34% |
| 01/28 | 3,525 | 3,525 | 3,500 | 3,500 | +0.14% | 300 | 37億7860万 | +0.11% |
| 01/27 | 3,490 | 3,495 | 3,490 | 3,495 | 0% | 800 | 37億7320万 | -0.03% |
| 01/26 | 3,460 | 3,500 | 3,460 | 3,495 | -0.14% | 400 | 37億7320万 | -0.06% |
| 01/23 | 3,525 | 3,530 | 3,500 | 3,500 | -0.71% | 600 | 37億7860万 | +0.14% |
| 01/22 | 3,470 | 3,525 | 3,470 | 3,525 | +1.59% | 400 | 38億559万 | +0.95% |
| 01/21 | 3,525 | 3,525 | 3,470 | 3,470 | -1.7% | 600 | 37億4621万 | -0.57% |
| 01/20 | 3,530 | 3,530 | 3,530 | 3,530 | +0.86% | 100 | 38億1098万 | +1.15% |
| 01/19 | 3,505 | 3,505 | 3,500 | 3,500 | 0% | 1,100 | 37億7860万 | +0.34% |
| 01/16 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 400 | 37億7860万 | +0.34% |
| 01/15 | 3,485 | 3,500 | 3,485 | 3,500 | +0.43% | 800 | 37億7860万 | +0.4% |
| 01/14 | 3,470 | 3,500 | 3,470 | 3,485 | -0.14% | 700 | 37億6240万 | -0.03% |
| 01/13 | 3,505 | 3,505 | 3,450 | 3,490 | -0.43% | 1,200 | 37億6780万 | +0.17% |
| 01/09 | 3,460 | 3,520 | 3,460 | 3,505 | +1.3% | 400 | 37億8399万 | +0.69% |
| 01/08 | 3,505 | 3,505 | 3,460 | 3,460 | -1.14% | 400 | 37億3541万 | -0.57% |
| 01/07 | 3,500 | 3,500 | 3,440 | 3,500 | -0.14% | 1,000 | 37億7860万 | +0.6% |
| 01/06 | 3,505 | 3,505 | 3,505 | 3,505 | +0.14% | 1,500 | 37億8399万 | +0.81% |
| 01/05 | 3,490 | 3,500 | 3,420 | 3,500 | +0.86% | 3,000 | 37億7860万 | +0.75% |
| 2025 |
| 12/30 | 3,470 | 3,470 | 3,470 | 3,470 | 0% | 200 | 37億4621万 | 0% |
| 12/29 | 3,535 | 3,545 | 3,435 | 3,470 | -0.86% | 2,500 | 37億4621万 | +0.06% |
| 12/26 | 3,465 | 3,500 | 3,465 | 3,500 | -0.71% | 200 | 37億7860万 | +0.98% |
| 12/25 | 3,520 | 3,525 | 3,505 | 3,525 | +0.86% | 300 | 38億559万 | +1.76% |
| 12/24 | 3,515 | 3,515 | 3,470 | 3,495 | -0.14% | 1,800 | 37億7320万 | +1.01% |
| 12/23 | 3,480 | 3,500 | 3,470 | 3,500 | +0.57% | 3,100 | 37億7860万 | +1.19% |
| 12/22 | 3,490 | 3,490 | 3,450 | 3,480 | -0.57% | 600 | 37億5700万 | +0.67% |
| 12/19 | 3,480 | 3,525 | 3,480 | 3,500 | 0% | 400 | 37億7860万 | +1.21% |
| 12/18 | 3,480 | 3,500 | 3,480 | 3,500 | -0.57% | 700 | 37億7860万 | +1.21% |
| 12/17 | 3,480 | 3,520 | 3,440 | 3,520 | +2.33% | 2,200 | 38億19万 | +1.85% |
| 12/16 | 3,435 | 3,480 | 3,435 | 3,440 | +0.44% | 400 | 37億1382万 | -0.46% |
| 12/15 | 3,475 | 3,485 | 3,425 | 3,425 | -1.3% | 1,200 | 36億9763万 | -1.07% |
| 12/12 | 3,470 | 3,470 | 3,470 | 3,470 | 0% | 100 | 37億4621万 | +0.2% |
| 12/11 | 3,465 | 3,470 | 3,465 | 3,470 | -0.43% | 200 | 37億4621万 | +0.14% |
| 12/10 | 3,485 | 3,485 | 3,485 | 3,485 | -0.29% | 200 | 37億6240万 | +0.52% |
| 12/09 | 3,495 | 3,495 | 3,495 | 3,495 | +0.72% | 100 | 37億7320万 | +0.75% |
| 12/08 | 3,430 | 3,490 | 3,425 | 3,470 | -0.57% | 1,100 | 37億4621万 | 0% |
| 12/05 | 3,430 | 3,490 | 3,410 | 3,490 | +1.75% | 1,200 | 37億6780万 | +0.52% |
| 12/04 | 3,420 | 3,465 | 3,395 | 3,430 | +0.29% | 1,300 | 37億302万 | -1.21% |
| 12/02 | 3,420 | 3,420 | 3,420 | 3,420 | -1.72% | 200 | 36億9223万 | -1.64% |
| 12/01 | 3,480 | 3,480 | 3,450 | 3,480 | +1.61% | 800 | 37億5700万 | -0.06% |
| 11/28 | 3,425 | 3,425 | 3,425 | 3,425 | -1.3% | 200 | 36億9763万 | -1.78% |
| 11/27 | 3,500 | 3,500 | 3,470 | 3,470 | +1.76% | 300 | 37億4621万 | -0.63% |
| 11/26 | 3,410 | 3,410 | 3,410 | 3,410 | 0% | 100 | 36億8143万 | -2.49% |
| 11/25 | 3,410 | 3,410 | 3,410 | 3,410 | -0.15% | 300 | 36億8143万 | -2.54% |
| 11/21 | 3,395 | 3,460 | 3,395 | 3,415 | -0.15% | 600 | 36億8683万 | -2.46% |
| 11/20 | 3,400 | 3,470 | 3,400 | 3,420 | -1.3% | 1,000 | 36億9223万 | -2.34% |
| 11/19 | 3,450 | 3,470 | 3,450 | 3,465 | +1.17% | 300 | 37億4081万 | -0.97% |
| 11/18 | 3,470 | 3,480 | 3,405 | 3,425 | -1.3% | 3,600 | 36億9763万 | -2% |
| 11/17 | 3,400 | 3,485 | 3,400 | 3,470 | +1.17% | 1,100 | 37億4621万 | -0.74% |
| 11/14 | 3,490 | 3,490 | 3,430 | 3,430 | -2.14% | 200 | 37億302万 | -1.92% |
| 11/13 | 3,500 | 3,505 | 3,500 | 3,505 | +0.14% | 1,300 | 37億8399万 | +0.14% |
| 11/12 | 3,445 | 3,500 | 3,445 | 3,500 | +1.45% | 600 | 37億7860万 | -0.11% |
| 11/11 | 3,470 | 3,500 | 3,450 | 3,450 | -2.54% | 1,000 | 37億2462万 | -1.63% |
| 11/10 | 3,445 | 3,545 | 3,445 | 3,540 | -1.26% | 600 | 38億2178万 | +0.74% |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 3,420 | 3,585 | 3,400 | 3,585 | +3.76% | 1,700 | 38億7036万 | +2.08% |
| 11/06 | （IR情報）12:30 業績予想の修正に関するお知らせ |
| 11/06 | 3,570 | 3,580 | 3,455 | 3,455 | -1.29% | 1,400 | 37億3001万 | -1.51% |
| 11/05 | 3,500 | 3,500 | 3,500 | 3,500 | -1.13% | 100 | 37億7860万 | -0.23% |
| 11/04 | 3,540 | 3,540 | 3,500 | 3,540 | +0.14% | 1,500 | 38億2178万 | +1.06% |
| 10/31 | 3,450 | 3,535 | 3,450 | 3,535 | +0.43% | 400 | 38億1638万 | +1.14% |
| 10/29 | 3,530 | 3,530 | 3,520 | 3,520 | +0.57% | 400 | 38億19万 | +0.92% |
| 10/28 | 3,430 | 3,500 | 3,430 | 3,500 | 0% | 1,300 | 37億7860万 | +0.66% |
| 10/27 | 3,480 | 3,570 | 3,480 | 3,500 | -1.27% | 3,700 | 37億7860万 | +0.95% |
| 10/24 | 3,545 | 3,565 | 3,460 | 3,545 | -0.56% | 900 | 38億2718万 | +2.55% |
| 10/23 | 3,590 | 3,590 | 3,565 | 3,565 | -0.7% | 1,600 | 38億4877万 | +3.54% |
| 10/22 | 3,490 | 3,620 | 3,480 | 3,590 | +1.27% | 900 | 38億7576万 | +4.63% |
| 10/21 | 3,525 | 3,545 | 3,480 | 3,545 | -1.39% | 2,700 | 38億2718万 | +3.72% |
| 10/20 | 3,600 | 3,645 | 3,385 | 3,595 | +3.3% | 2,200 | 38億8116万 | +5.46% |
| 10/17 | 3,455 | 3,560 | 3,455 | 3,480 | +0.72% | 500 | 37億5700万 | +2.38% |
| 10/16 | 3,495 | 3,525 | 3,455 | 3,455 | +0.88% | 900 | 37億3001万 | +1.86% |
| 10/15 | 3,425 | 3,425 | 3,425 | 3,425 | +2.09% | 700 | 36億9763万 | +1.18% |
| 10/14 | 3,310 | 3,385 | 3,310 | 3,355 | -0.3% | 1,000 | 36億2205万 | -0.68% |
| 10/10 | 3,375 | 3,410 | 3,345 | 3,365 | -2.32% | 1,200 | 36億3285万 | -0.38% |
| 10/09 | 3,425 | 3,475 | 3,425 | 3,445 | -1.43% | 900 | 37億1922万 | +2.07% |
| 10/08 | 3,480 | 3,500 | 3,445 | 3,495 | -0.71% | 1,000 | 37億7320万 | +3.68% |
| 10/07 | 3,520 | 3,550 | 3,470 | 3,520 | -1.95% | 800 | 38億19万 | +4.64% |
| 10/06 | 3,645 | 3,680 | 3,480 | 3,590 | +0.42% | 1,400 | 38億7576万 | +7.1% |
| 10/03 | 3,635 | 3,685 | 3,550 | 3,575 | -1.38% | 2,700 | 38億5957万 | +7.1% |
| 09/29 | （5%ルール）UH Partners 2（6.54%）光通信（7.48%） |
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。
