| 2026 |
| 10/23 | 3,620 | 3,640 | 3,620 | 3,640 | +0.55% | 300 | - | -3.24% |
| 10/22 | 3,630 | 3,630 | 3,615 | 3,620 | -0.28% | 700 | - | -4.03% |
| 10/21 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 200 | - | -4.07% |
| 10/19 | 3,615 | 3,630 | 3,585 | 3,630 | -0.55% | 2,400 | - | -4.3% |
| 10/16 | 3,620 | 3,650 | 3,620 | 3,650 | +1.81% | 300 | - | -3.97% |
| 10/15 | 3,685 | 3,685 | 3,585 | 3,585 | -4.14% | 2,300 | - | -5.93% |
| 10/14 | 3,665 | 3,740 | 3,650 | 3,740 | +0.13% | 800 | - | -2.09% |
| 10/09 | 3,740 | 3,790 | 3,710 | 3,735 | -1.19% | 2,700 | - | -2.33% |
| 10/08 | 3,780 | 3,780 | 3,780 | 3,780 | -1.05% | 100 | - | -1.2% |
| 10/07 | 3,820 | 3,820 | 3,820 | 3,820 | +0.39% | 100 | - | -0.13% |
| 10/06 | 3,850 | 3,850 | 3,805 | 3,805 | -2.93% | 500 | - | -0.42% |
| 10/05 | 3,920 | 3,920 | 3,920 | 3,920 | -0.38% | 2,000 | - | +2.7% |
| 10/01 | 3,945 | 3,945 | 3,930 | 3,935 | -0.25% | 2,200 | - | +3.34% |
| 09/30 | 3,945 | 3,945 | 3,945 | 3,945 | -0.13% | 200 | - | +3.82% |
| 09/29 | 3,950 | 3,950 | 3,950 | 3,950 | +1.94% | 200 | - | +4.14% |
| 09/28 | 3,800 | 3,875 | 3,800 | 3,875 | +2.65% | 300 | - | +2.4% |
| 09/24 | 3,855 | 3,855 | 3,775 | 3,775 | -0.53% | 1,400 | - | -0.11% |
| 09/18 | 3,795 | 3,795 | 3,795 | 3,795 | +1.88% | 200 | - | +0.45% |
| 09/17 | 3,725 | 3,725 | 3,725 | 3,725 | +0.13% | 200 | - | -1.4% |
| 09/15 | 3,720 | 3,720 | 3,720 | 3,720 | -1.06% | 300 | - | -1.64% |
| 09/14 | 3,725 | 3,795 | 3,725 | 3,760 | +0.94% | 400 | - | -0.58% |
| 09/11 | 3,725 | 3,725 | 3,725 | 3,725 | 0% | 100 | - | -1.48% |
| 09/10 | 3,765 | 3,765 | 3,685 | 3,725 | -1.46% | 1,400 | - | -1.48% |
| 09/09 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 100 | - | 0% |
| 09/08 | 3,820 | 3,820 | 3,780 | 3,780 | -2.83% | 600 | - | +0.11% |
| 09/07 | 3,915 | 3,915 | 3,890 | 3,890 | -1.14% | 400 | - | +3.1% |
| 09/04 | 3,895 | 3,935 | 3,890 | 3,935 | +2.08% | 1,600 | - | +4.57% |
| 09/03 | 3,855 | 3,855 | 3,855 | 3,855 | +0.65% | 100 | - | +2.83% |
| 09/02 | 3,870 | 3,870 | 3,830 | 3,830 | -1.29% | 700 | - | +2.35% |
| 09/01 | 3,820 | 3,880 | 3,820 | 3,880 | +1.57% | 700 | - | +3.8% |
| 08/31 | 3,830 | 3,840 | 3,820 | 3,820 | -0.52% | 700 | - | +2.39% |
| 08/28 | 3,800 | 3,845 | 3,800 | 3,840 | +1.19% | 1,100 | - | +3.03% |
| 08/27 | 3,790 | 3,795 | 3,790 | 3,795 | +1.47% | 600 | - | +1.93% |
| 08/26 | 3,765 | 3,785 | 3,740 | 3,740 | +0.27% | 600 | - | +0.62% |
| 08/25 | 3,730 | 3,730 | 3,730 | 3,730 | +0.54% | 300 | - | +0.43% |
| 08/24 | 3,710 | 3,710 | 3,710 | 3,710 | +0.95% | 100 | - | -0.05% |
| 08/21 | 3,735 | 3,735 | 3,625 | 3,675 | -1.61% | 1,700 | - | -0.84% |
| 08/20 | 3,705 | 3,740 | 3,705 | 3,735 | -1.06% | 1,500 | - | +0.89% |
| 08/19 | 3,725 | 3,775 | 3,720 | 3,775 | +1.34% | 500 | - | +2.08% |
| 08/18 | 3,720 | 3,730 | 3,720 | 3,725 | -0.8% | 400 | - | +0.81% |
| 08/14 | 3,730 | 3,760 | 3,730 | 3,755 | -0.13% | 500 | - | +1.82% |
| 08/13 | 3,720 | 3,760 | 3,720 | 3,760 | -0.79% | 500 | - | +2.17% |
| 08/12 | 3,795 | 3,795 | 3,725 | 3,790 | -1.04% | 2,100 | - | +3.24% |
| 08/10 | 3,830 | 3,830 | 3,720 | 3,830 | +2.96% | 4,100 | - | +4.62% |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 3,725 | 3,735 | 3,700 | 3,720 | -0.13% | 1,700 | - | +2% |
| 08/06 | 3,715 | 3,725 | 3,690 | 3,725 | 0% | 400 | - | +2.36% |
| 08/05 | 3,700 | 3,725 | 3,700 | 3,725 | +0.68% | 1,000 | - | +2.62% |
| 08/04 | 3,675 | 3,700 | 3,675 | 3,700 | +0.68% | 300 | - | +2.18% |
| 08/03 | 3,665 | 3,675 | 3,665 | 3,675 | -0.68% | 400 | - | +1.72% |
| 07/31 | 3,680 | 3,700 | 3,680 | 3,700 | +1.65% | 600 | - | +2.64% |
| 07/30 | 3,640 | 3,640 | 3,640 | 3,640 | +0.97% | 300 | - | +1.2% |
| 07/29 | 3,650 | 3,680 | 3,605 | 3,605 | -1.77% | 400 | - | +0.36% |
| 07/28 | 3,735 | 3,735 | 3,670 | 3,670 | -1.87% | 700 | - | +2.23% |
| 07/27 | 3,720 | 3,740 | 3,720 | 3,740 | +1.49% | 400 | - | +4.27% |
| 07/24 | 3,720 | 3,720 | 3,685 | 3,685 | -0.94% | 200 | - | +3.02% |
| 07/23 | 3,720 | 3,720 | 3,720 | 3,720 | -0.93% | 100 | - | +4.23% |
| 07/22 | 3,690 | 3,805 | 3,690 | 3,755 | +3.44% | 2,200 | - | +5.48% |
| 07/21 | （IR情報）15:30 株式会社ネクストの株式の取得(子会社化)に関するお知らせ |
| 07/17 | 3,630 | 3,630 | 3,630 | 3,630 | -1.09% | 100 | - | +2.25% |
| 07/16 | 3,670 | 3,670 | 3,670 | 3,670 | -0.27% | 200 | - | +3.47% |
| 07/15 | 3,640 | 3,680 | 3,640 | 3,680 | +3.23% | 400 | - | +3.95% |
| 07/14 | 3,565 | 3,565 | 3,565 | 3,565 | -0.42% | 100 | - | +0.82% |
| 07/13 | 3,580 | 3,580 | 3,580 | 3,580 | -1.38% | 200 | - | +1.33% |
| 07/08 | 3,625 | 3,640 | 3,625 | 3,630 | -1.76% | 300 | - | +2.8% |
| 07/07 | 3,600 | 3,700 | 3,600 | 3,695 | +3.65% | 700 | - | +4.82% |
| 07/06 | 3,545 | 3,565 | 3,545 | 3,565 | +0.85% | 600 | - | +1.36% |
| 07/02 | 3,530 | 3,535 | 3,530 | 3,535 | -0.42% | 200 | - | +0.6% |
| 06/30 | （IR情報）10:30 支配株主等に関する事項について |
| 06/30 | 3,530 | 3,550 | 3,530 | 3,550 | +0.71% | 600 | - | +1.11% |
| 06/29 | 3,520 | 3,555 | 3,520 | 3,525 | +0.71% | 700 | - | +0.4% |
| 06/26 | （5%ルール）光通信（7.48%）UH Partners 2（7.66%）UH Partners 3（1.04%）UH6（0.1%） |
| 06/26 | 3,500 | 3,500 | 3,500 | 3,500 | -0.14% | 100 | - | -0.31% |
| 06/24 | 3,555 | 3,555 | 3,505 | 3,505 | +0.14% | 400 | - | -0.23% |
| 06/23 | 3,500 | 3,500 | 3,495 | 3,500 | 0% | 1,100 | - | -0.43% |
| 06/22 | 3,535 | 3,535 | 3,500 | 3,500 | 0% | 600 | - | -0.46% |
| 06/19 | 3,490 | 3,500 | 3,490 | 3,500 | +0.29% | 500 | - | -0.57% |
| 06/18 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 300 | - | -1.05% |
| 06/17 | 3,500 | 3,500 | 3,490 | 3,490 | -0.57% | 300 | - | -1.13% |
| 06/16 | 3,575 | 3,575 | 3,510 | 3,510 | -1.27% | 600 | - | -0.71% |
| 06/15 | （IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信[日本基準](連結)」の一部訂正について |
| 06/12 | 3,525 | 3,555 | 3,525 | 3,555 | -1.11% | 200 | - | +0.48% |
| 06/11 | 3,500 | 3,595 | 3,500 | 3,595 | +2.71% | 1,000 | - | +1.67% |
| 06/10 | 3,500 | 3,500 | 3,500 | 3,500 | +0.72% | 100 | - | -0.88% |
| 06/09 | 3,480 | 3,480 | 3,475 | 3,475 | -0.71% | 500 | - | -1.59% |
| 06/08 | 3,500 | 3,500 | 3,495 | 3,500 | 0% | 1,700 | - | -0.85% |
| 06/05 | 3,515 | 3,515 | 3,500 | 3,500 | -1.41% | 200 | - | -0.85% |
| 06/04 | 3,550 | 3,550 | 3,500 | 3,550 | +1% | 300 | - | +0.51% |
| 06/03 | 3,515 | 3,515 | 3,500 | 3,515 | -1.26% | 400 | - | -0.54% |
| 06/02 | 3,525 | 3,560 | 3,525 | 3,560 | +1.71% | 400 | - | +0.59% |
| 06/01 | 3,515 | 3,515 | 3,500 | 3,500 | -0.85% | 600 | - | -1.19% |
| 05/29 | 3,500 | 3,530 | 3,500 | 3,530 | +1.44% | 1,100 | - | -0.48% |
| 05/28 | 3,500 | 3,500 | 3,480 | 3,480 | -0.43% | 300 | - | -2.03% |
| 05/27 | 3,470 | 3,495 | 3,470 | 3,495 | +0.29% | 400 | - | -1.83% |
| 05/26 | 3,480 | 3,500 | 3,475 | 3,485 | +0.29% | 600 | - | -2.33% |
| 05/25 | 3,485 | 3,500 | 3,475 | 3,475 | -1.56% | 2,000 | - | -2.77% |
| 05/22 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 300 | - | -1.4% |
| 05/21 | （IR情報）16:00 親会社等の決算に関するお知らせ |
| 05/21 | 3,515 | 3,530 | 3,515 | 3,530 | -0.56% | 200 | - | -1.56% |
| 05/20 | 3,550 | 3,550 | 3,550 | 3,550 | -0.56% | 100 | - | -1.14% |
| 05/19 | 3,570 | 3,570 | 3,570 | 3,570 | +1.28% | 300 | - | -0.61% |
| 05/18 | 3,615 | 3,615 | 3,525 | 3,525 | -2.08% | 1,500 | - | -1.89% |
| 05/14 | 3,610 | 3,610 | 3,600 | 3,600 | -1.91% | 300 | - | +0.22% |
| 05/12 | 3,590 | 3,680 | 3,555 | 3,670 | +2.95% | 5,200 | - | +2.31% |
| 05/11 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 05/11 | 3,590 | 3,590 | 3,540 | 3,565 | -0.97% | 1,000 | - | -0.53% |
| 05/08 | 3,550 | 3,600 | 3,495 | 3,600 | -0.14% | 3,300 | - | +0.47% |
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。
