| 2024 |
| 04/24 | 1,680 | 1,718 | 1,680 | 1,706 | +1.73% | 8,500 | 123億1894万 | -6.62% |
| 04/23 | 1,710 | 1,719 | 1,674 | 1,677 | -1.93% | 15,800 | 121億953万 | -8.61% |
| 04/22 | 1,668 | 1,710 | 1,668 | 1,710 | +2.52% | 15,300 | 123億4782万 | -7.27% |
| 04/19 | 1,689 | 1,694 | 1,628 | 1,668 | -1.53% | 34,800 | 120億4454万 | -9.69% |
| 04/18 | 1,684 | 1,720 | 1,681 | 1,694 | -0.76% | 30,700 | 122億3228万 | -8.68% |
| 04/17 | 1,748 | 1,748 | 1,690 | 1,707 | -1.5% | 19,100 | 123億2616万 | -8.23% |
| 04/16 | 1,801 | 1,801 | 1,702 | 1,733 | -4.73% | 49,700 | 125億1390万 | -7.18% |
| 04/15 | 1,813 | 1,823 | 1,792 | 1,819 | -1.41% | 11,200 | 131億3490万 | -2.99% |
| 04/12 | 1,859 | 1,896 | 1,841 | 1,845 | +0.49% | 20,800 | 133億2265万 | -1.91% |
| 04/11 | 1,798 | 1,844 | 1,778 | 1,836 | +1.83% | 17,200 | 132億5766万 | -2.39% |
| 04/10 | 1,775 | 1,810 | 1,768 | 1,803 | +1.46% | 11,600 | 130億1937万 | -4.1% |
| 04/09 | 1,759 | 1,784 | 1,752 | 1,777 | +2.01% | 11,400 | 128億3162万 | -5.58% |
| 04/08 | 1,766 | 1,779 | 1,742 | 1,742 | -1.58% | 12,600 | 125億7889万 | -7.49% |
| 04/05 | 1,780 | 1,787 | 1,729 | 1,770 | -1.61% | 55,800 | 127億8108万 | -6.2% |
| 04/04 | 1,810 | 1,824 | 1,765 | 1,799 | +0.11% | 19,500 | 129億9048万 | -4.81% |
| 04/03 | 1,813 | 1,834 | 1,773 | 1,797 | -2.02% | 23,800 | 129億7604万 | -5.07% |
| 04/02 | 1,905 | 1,914 | 1,820 | 1,834 | -3.01% | 37,700 | 132億4322万 | -3.27% |
| 04/01 | 1,959 | 1,959 | 1,876 | 1,891 | -2.63% | 32,100 | 136億5481万 | -0.32% |
| 03/29 | 1,964 | 1,984 | 1,917 | 1,942 | -1.27% | 18,500 | 140億2308万 | +2.32% |
| 03/28 | 2,000 | 2,000 | 1,962 | 1,967 | -3.2% | 26,800 | 142億360万 | +4.02% |
| 03/27 | （IR情報）15:00 組織改正・人事異動のお知らせ |
| 03/27 | 2,021 | 2,037 | 1,992 | 2,032 | +0.49% | 27,300 | 146億7297万 | +7.8% |
| 03/26 | 1,992 | 2,024 | 1,983 | 2,022 | +1.51% | 28,000 | 146億76万 | +7.67% |
| 03/25 | 1,932 | 2,015 | 1,921 | 1,992 | +2.84% | 33,700 | 143億8413万 | +6.92% |
| 03/22 | 1,961 | 1,961 | 1,924 | 1,937 | -1.63% | 20,100 | 139億8698万 | +4.76% |
| 03/21 | 1,925 | 1,983 | 1,910 | 1,969 | +3.25% | 35,100 | 142億1805万 | +7.07% |
| 03/19 | 1,914 | 1,939 | 1,886 | 1,907 | +0.37% | 22,900 | 137億7035万 | +4.32% |
| 03/18 | 1,819 | 1,901 | 1,819 | 1,900 | +5.32% | 34,600 | 137億1980万 | +4.28% |
| 03/15 | 1,842 | 1,842 | 1,788 | 1,804 | -2.43% | 27,900 | 130億2659万 | -0.72% |
| 03/14 | 1,831 | 1,863 | 1,816 | 1,849 | +0.93% | 23,100 | 133億5153万 | +1.82% |
| 03/13 | 1,896 | 1,910 | 1,832 | 1,832 | -2.03% | 16,300 | 132億2878万 | +1.1% |
| 03/12 | 1,950 | 1,950 | 1,857 | 1,870 | -4% | 33,700 | 135億317万 | +3.31% |
| 03/11 | 1,925 | 1,962 | 1,911 | 1,948 | -0.2% | 50,800 | 140億6641万 | +7.92% |
| 03/08 | 1,865 | 1,978 | 1,858 | 1,952 | +5.17% | 90,700 | 140億9529万 | +8.57% |
| 03/07 | 1,840 | 1,878 | 1,828 | 1,856 | +2.03% | 38,800 | 134億208万 | +3.63% |
| 03/06 | 1,818 | 1,839 | 1,804 | 1,819 | -1.09% | 12,500 | 131億3490万 | +1.9% |
| 03/05 | 1,801 | 1,849 | 1,791 | 1,839 | +2% | 20,400 | 132億7932万 | +3.26% |
| 03/04 | 1,851 | 1,854 | 1,791 | 1,803 | -2.28% | 49,800 | 130億1937万 | +1.58% |
| 03/01 | 1,875 | 1,875 | 1,821 | 1,845 | -0.32% | 28,600 | 133億2265万 | +4.12% |
| 02/29 | 1,875 | 1,892 | 1,849 | 1,851 | -1.28% | 21,700 | 133億6597万 | +4.81% |
| 02/28 | 1,861 | 1,920 | 1,848 | 1,875 | +0.75% | 45,800 | 135億3928万 | +6.47% |
| 02/27 | 1,880 | 1,899 | 1,844 | 1,861 | +0.54% | 37,500 | 134億3818万 | +6.1% |
| 02/26 | 1,925 | 1,945 | 1,845 | 1,851 | -3.54% | 103,900 | 133億6597万 | +5.95% |
| 02/22 | 1,800 | 1,924 | 1,792 | 1,919 | +8.6% | 129,300 | 138億5700万 | +10.29% |
| 02/21 | 1,816 | 1,816 | 1,754 | 1,767 | -3.44% | 33,200 | 127億5941万 | +2.32% |
| 02/20 | 1,850 | 1,860 | 1,813 | 1,830 | -1.03% | 50,000 | 132億1433万 | +6.33% |
| 02/19 | （5%ルール）三菱UFJ信託銀行（0.99%）auカブコム証券（0.12%）三菱UFJ銀行（3.9%） |
| 02/19 | 1,647 | 1,864 | 1,647 | 1,849 | +12.26% | 152,900 | 133億5153万 | +8.07% |
| 02/16 | 1,657 | 1,670 | 1,620 | 1,647 | +0.43% | 51,000 | 118億9290万 | -3% |
| 02/15 | 1,694 | 1,707 | 1,640 | 1,640 | -3.19% | 50,100 | 118億4235万 | -3.19% |
| 02/14 | 1,695 | 1,725 | 1,688 | 1,694 | -0.53% | 32,300 | 122億3228万 | +0.36% |
| 02/13 | 1,747 | 1,751 | 1,695 | 1,703 | -2.13% | 62,300 | 122億9727万 | +1.31% |
| 02/09 | （5%ルール）福岡銀行（3.59%） |
| 02/09 | 1,770 | 1,845 | 1,740 | 1,740 | -2.68% | 75,600 | 125億6445万 | +4% |
| 02/08 | 1,791 | 1,850 | 1,766 | 1,788 | +0.45% | 78,200 | 129億1105万 | +7.39% |
| 02/07 | 1,685 | 1,782 | 1,615 | 1,780 | +2.36% | 174,500 | 128億5329万 | +7.62% |
| 02/06 | （IR情報）15:00 令和6年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,785 | 1,792 | 1,731 | 1,739 | -2.96% | 88,900 | 125億5723万 | +5.78% |
| 02/05 | 1,746 | 1,795 | 1,742 | 1,792 | +2.99% | 49,600 | 129億3994万 | +9.6% |
| 02/02 | 1,777 | 1,777 | 1,707 | 1,740 | -2.03% | 43,400 | 125億6445万 | +7.21% |
| 02/01 | 1,823 | 1,845 | 1,767 | 1,776 | -0.39% | 50,600 | 128億2440万 | +9.97% |
| 01/31 | 1,705 | 1,792 | 1,687 | 1,783 | +4.57% | 69,900 | 128億7495万 | +11.09% |
| 01/30 | 1,719 | 1,719 | 1,687 | 1,705 | -0.76% | 17,800 | 123億1171万 | +6.96% |
| 01/29 | 1,679 | 1,740 | 1,678 | 1,718 | +2.38% | 59,800 | 124億559万 | +8.25% |
| 01/26 | （IR情報）13:30 自己株式(優先株式)の取得および消却に関するお知らせ |
| 01/26 | 1,715 | 1,733 | 1,656 | 1,678 | -2.27% | 31,800 | 121億1675万 | +6.27% |
| 01/25 | 1,699 | 1,718 | 1,670 | 1,717 | +1% | 28,200 | 123億9837万 | +9.09% |
| 01/24 | 1,729 | 1,750 | 1,685 | 1,700 | -1.68% | 50,900 | 122億7561万 | +8.63% |
| 01/23 | 1,735 | 1,761 | 1,707 | 1,729 | +1.23% | 139,600 | 124億8502万 | +11.19% |
| 01/22 | 1,690 | 1,720 | 1,662 | 1,708 | +1.61% | 68,200 | 123億3338万 | +10.69% |
| 01/19 | 1,670 | 1,690 | 1,634 | 1,681 | +0.96% | 58,300 | 121億3841万 | +9.65% |
| 01/18 | 1,616 | 1,685 | 1,610 | 1,665 | +3.74% | 59,500 | 120億2288万 | +9.4% |
| 01/17 | 1,635 | 1,646 | 1,601 | 1,605 | -0.68% | 22,900 | 115億8962万 | +6.29% |
| 01/16 | 1,634 | 1,640 | 1,595 | 1,616 | +1.38% | 42,000 | 116億6905万 | +7.66% |
| 01/15 | 1,505 | 1,615 | 1,505 | 1,594 | +6.27% | 80,800 | 115億1019万 | +6.69% |
| 01/12 | 1,546 | 1,548 | 1,498 | 1,500 | -3.35% | 36,500 | 108億3142万 | +0.74% |
| 01/11 | 1,538 | 1,587 | 1,538 | 1,552 | +2.85% | 44,000 | 112億691万 | +4.37% |
| 01/10 | （5%ルール）光通信（6.68%）UH Partners 2（3.43%） |
| 01/10 | 1,502 | 1,515 | 1,496 | 1,509 | -0.07% | 10,500 | 108億9641万 | +1.62% |
| 01/09 | 1,500 | 1,510 | 1,490 | 1,510 | +0.67% | 20,900 | 109億363万 | +1.82% |
| 01/05 | 1,553 | 1,553 | 1,489 | 1,500 | -2.98% | 31,000 | 108億3142万 | +1.35% |
| 01/04 | 1,502 | 1,551 | 1,500 | 1,546 | +2.18% | 28,300 | 111億6358万 | +4.81% |
| 2023 |
| 12/29 | 1,515 | 1,525 | 1,499 | 1,513 | -0.46% | 15,300 | 109億2529万 | +3% |
| 12/28 | 1,524 | 1,524 | 1,499 | 1,520 | -0.33% | 18,700 | 109億7584万 | +3.83% |
| 12/27 | 1,496 | 1,530 | 1,496 | 1,525 | +2.14% | 35,000 | 110億1194万 | +4.6% |
| 12/26 | 1,520 | 1,525 | 1,493 | 1,493 | -2.03% | 27,000 | 107億8087万 | +2.89% |
| 12/25 | 1,550 | 1,552 | 1,520 | 1,524 | -1.36% | 25,600 | 110億472万 | +5.47% |
| 12/22 | 1,525 | 1,567 | 1,525 | 1,545 | +2.52% | 55,600 | 111億5636万 | +7.67% |
| 12/21 | 1,501 | 1,526 | 1,500 | 1,507 | -0.72% | 22,200 | 108億8197万 | +5.98% |
| 12/20 | 1,526 | 1,565 | 1,511 | 1,518 | -0.39% | 46,600 | 109億6140万 | +7.58% |
| 12/19 | 1,547 | 1,575 | 1,524 | 1,524 | -0.91% | 40,500 | 110億472万 | +8.86% |
| 12/18 | 1,496 | 1,538 | 1,487 | 1,538 | +2.81% | 38,600 | 111億582万 | +10.73% |
| 12/15 | 1,448 | 1,512 | 1,447 | 1,496 | +3.31% | 70,400 | 108億254万 | +8.56% |
| 12/14 | 1,475 | 1,478 | 1,425 | 1,448 | -0.14% | 22,800 | 104億5593万 | +5.93% |
| 12/13 | 1,440 | 1,462 | 1,434 | 1,450 | +0.49% | 22,200 | 104億7037万 | +6.7% |
| 12/12 | 1,397 | 1,450 | 1,390 | 1,443 | +3.29% | 40,300 | 104億1983万 | +7.21% |
| 12/11 | 1,380 | 1,405 | 1,380 | 1,397 | +1.75% | 24,900 | 100億8766万 | +5.2% |
| 12/08 | 1,377 | 1,401 | 1,354 | 1,373 | -1.15% | 45,200 | 99億1436万 | +4.73% |
| 12/07 | 1,422 | 1,423 | 1,388 | 1,389 | -3.07% | 38,400 | 100億2989万 | +7.18% |
| 12/06 | 1,432 | 1,470 | 1,420 | 1,433 | -1.98% | 41,700 | 103億4762万 | +12.04% |
| 12/05 | 1,450 | 1,481 | 1,416 | 1,462 | -0.61% | 44,000 | 105億5702万 | +16.03% |
| 12/04 | 1,491 | 1,495 | 1,445 | 1,471 | -1.41% | 45,500 | 106億2201万 | +18.63% |
| 12/01 | 1,488 | 1,578 | 1,476 | 1,492 | +1.63% | 172,400 | 107億7365万 | +22.4% |
| 11/30 | 1,414 | 1,496 | 1,407 | 1,468 | +3.82% | 51,900 | 106億35万 | +22.54% |
| 11/29 | （5%ルール）光通信（6.68%）UH Partners 2（2.43%） |
| 11/29 | 1,386 | 1,435 | 1,380 | 1,414 | +1.43% | 27,100 | 102億1042万 | +20.03% |
| 11/28 | 1,420 | 1,435 | 1,386 | 1,394 | -0.07% | 83,400 | 100億6600万 | +20.17% |
