| 2024 |
| 04/23 | 1,864 | 1,864 | 1,824 | 1,836 | -1.29% | 3,600 | 40億3920万 | +2.4% |
| 04/22 | 1,860 | 1,865 | 1,840 | 1,860 | +2.2% | 1,200 | 40億9200万 | +4.2% |
| 04/19 | 1,885 | 1,885 | 1,820 | 1,820 | -1.36% | 1,000 | 40億400万 | +2.36% |
| 04/18 | 1,821 | 1,845 | 1,819 | 1,845 | +1.32% | 2,300 | 40億5900万 | +4.18% |
| 04/17 | 1,824 | 1,849 | 1,821 | 1,821 | -1.62% | 1,300 | 40億620万 | +3.23% |
| 04/16 | （IR情報）17:40 その他の関係会社の異動に関するお知らせ |
| 04/16 | 1,921 | 1,921 | 1,826 | 1,851 | -3.94% | 3,700 | 40億7220万 | +5.47% |
| 04/15 | 1,918 | 1,927 | 1,903 | 1,927 | -0.16% | 1,500 | 42億3940万 | +10.43% |
| 04/12 | 1,951 | 1,951 | 1,902 | 1,930 | -1.03% | 1,900 | 42億4600万 | +11.5% |
| 04/11 | 1,880 | 1,950 | 1,879 | 1,950 | +3.78% | 3,600 | 42億9000万 | +13.64% |
| 04/10 | 1,879 | 1,882 | 1,843 | 1,879 | -0.42% | 3,700 | 41億3380万 | +10.53% |
| 04/09 | 1,907 | 1,909 | 1,832 | 1,887 | +0.96% | 6,600 | 41億5140万 | +11.86% |
| 04/08 | 1,839 | 1,869 | 1,819 | 1,869 | +5.36% | 19,200 | 41億1180万 | +11.65% |
| 04/05 | （IR情報）15:00 2024年8月期第2四半期決算短信〔日本基準〕(非連結) |
| 04/05 | 1,728 | 1,800 | 1,720 | 1,774 | +2.13% | 9,400 | 39億280万 | +6.8% |
| 04/04 | 1,739 | 1,739 | 1,730 | 1,737 | +0.99% | 1,500 | 38億2140万 | +5.21% |
| 04/03 | 1,739 | 1,739 | 1,708 | 1,720 | -1.32% | 700 | 37億8400万 | +4.69% |
| 04/02 | 1,745 | 1,745 | 1,725 | 1,743 | +1.04% | 1,300 | 38億3460万 | +6.54% |
| 04/01 | 1,736 | 1,749 | 1,725 | 1,725 | -1.37% | 2,600 | 37億9500万 | +5.96% |
| 03/29 | 1,731 | 1,749 | 1,731 | 1,749 | -0.06% | 200 | 38億4780万 | +7.96% |
| 03/28 | 1,740 | 1,750 | 1,740 | 1,750 | +0.57% | 500 | 38億5000万 | +8.56% |
| 03/27 | 1,748 | 1,748 | 1,729 | 1,740 | +1.16% | 1,700 | 38億2800万 | +8.55% |
| 03/26 | 1,676 | 1,735 | 1,676 | 1,720 | +3.55% | 2,900 | 37億8400万 | +7.9% |
| 03/25 | 1,648 | 1,675 | 1,648 | 1,661 | -0.95% | 1,500 | 36億5420万 | +4.79% |
| 03/22 | 1,671 | 1,677 | 1,667 | 1,677 | +0.6% | 1,900 | 36億8940万 | +6.21% |
| 03/21 | 1,680 | 1,680 | 1,635 | 1,667 | -0.77% | 3,200 | 36億6740万 | +6.04% |
| 03/19 | 1,643 | 1,680 | 1,643 | 1,680 | +2.44% | 700 | 36億9600万 | +7.28% |
| 03/18 | 1,629 | 1,650 | 1,620 | 1,640 | -2.5% | 2,600 | 36億800万 | +5.06% |
| 03/15 | 1,652 | 1,682 | 1,652 | 1,682 | +1.51% | 200 | 37億40万 | +7.96% |
| 03/14 | 1,677 | 1,687 | 1,642 | 1,657 | -0.54% | 3,400 | 36億4540万 | +6.7% |
| 03/13 | （5%ルール）エスアイエル（2.33%）UH Partners 3（5.58%）UH Partners 2（4.81%）光通信（6.75%） |
| 03/13 | 1,643 | 1,666 | 1,615 | 1,666 | +4.06% | 2,000 | 36億6520万 | +7.48% |
| 03/12 | 1,591 | 1,610 | 1,591 | 1,601 | +0.69% | 1,300 | 35億2220万 | +3.49% |
| 03/11 | 1,578 | 1,590 | 1,578 | 1,590 | +0.25% | 1,200 | 34億9800万 | +2.85% |
| 03/08 | 1,572 | 1,586 | 1,572 | 1,586 | +2.32% | 500 | 34億8920万 | +2.59% |
| 03/07 | 1,564 | 1,564 | 1,550 | 1,550 | +0.13% | 600 | 34億1000万 | +0.19% |
| 03/06 | 1,538 | 1,552 | 1,538 | 1,548 | -0.77% | 1,500 | 34億560万 | 0% |
| 03/05 | 1,560 | 1,561 | 1,555 | 1,560 | +0.58% | 700 | 34億3200万 | +0.65% |
| 03/04 | 1,563 | 1,563 | 1,540 | 1,551 | -0.77% | 1,600 | 34億1220万 | 0% |
| 03/01 | 1,536 | 1,563 | 1,536 | 1,563 | +3.17% | 8,400 | 34億3860万 | +0.71% |
| 02/29 | （IR情報）18:10 資本コストや株価を意識した経営の実現に向けた対応について |
| 02/29 | 1,530 | 1,530 | 1,505 | 1,515 | -0.98% | 8,200 | 33億3300万 | -2.38% |
| 02/28 | 1,540 | 1,540 | 1,529 | 1,530 | -0.71% | 1,200 | 33億6600万 | -1.42% |
| 02/27 | 1,557 | 1,558 | 1,530 | 1,541 | -0.58% | 1,700 | 33億9020万 | -0.77% |
| 02/26 | 1,536 | 1,550 | 1,536 | 1,550 | +0.98% | 2,100 | 34億1000万 | -0.13% |
| 02/22 | 1,534 | 1,536 | 1,530 | 1,535 | +0.07% | 1,700 | 33億7700万 | -0.97% |
| 02/21 | 1,521 | 1,535 | 1,521 | 1,534 | +0.92% | 4,300 | 33億7480万 | -0.97% |
| 02/20 | 1,558 | 1,558 | 1,520 | 1,520 | +0.33% | 2,400 | 33億4400万 | -1.75% |
| 02/19 | 1,515 | 1,515 | 1,515 | 1,515 | 0% | 900 | 33億3300万 | -2.07% |
| 02/16 | 1,495 | 1,515 | 1,494 | 1,515 | +1.2% | 1,600 | 33億3300万 | -2.13% |
| 02/15 | 1,506 | 1,508 | 1,497 | 1,497 | -0.66% | 3,200 | 32億9340万 | -3.42% |
| 02/14 | 1,525 | 1,525 | 1,500 | 1,507 | -1.37% | 6,100 | 33億1540万 | -2.9% |
| 02/13 | 1,544 | 1,544 | 1,527 | 1,528 | -1.67% | 1,200 | 33億6160万 | -1.67% |
| 02/09 | 1,560 | 1,560 | 1,543 | 1,554 | -0.38% | 2,700 | 34億1880万 | -0.06% |
| 02/08 | 1,560 | 1,560 | 1,557 | 1,560 | +0.06% | 2,600 | 34億3200万 | +0.52% |
| 02/07 | 1,565 | 1,565 | 1,559 | 1,559 | -0.64% | 2,300 | 34億2980万 | +0.71% |
| 02/06 | 1,590 | 1,590 | 1,559 | 1,569 | -1.32% | 2,400 | 34億5180万 | +1.55% |
| 02/05 | 1,590 | 1,590 | 1,589 | 1,590 | 0% | 700 | 34億9800万 | +3.11% |
| 02/02 | （自社株買い）取締役会(2024年1月30日)での決議状況(取得期間2024年1月31日～2024年1月31日) |
| 02/02 | 1,588 | 1,590 | 1,586 | 1,590 | +0.06% | 1,200 | 34億9800万 | +3.52% |
| 02/01 | 1,595 | 1,629 | 1,561 | 1,589 | -0.38% | 4,800 | 34億9580万 | +3.86% |
| 01/31 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 01/31 | 1,600 | 1,600 | 1,585 | 1,595 | +0.31% | 1,100 | 35億900万 | +4.66% |
| 01/30 | （IR情報）16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNet-3)による自己株式の買付けに関するお知らせ |
| 01/30 | 1,582 | 1,590 | 1,558 | 1,590 | 0% | 1,000 | 34億9800万 | +4.74% |
| 01/29 | 1,586 | 1,590 | 1,550 | 1,590 | +0.25% | 1,800 | 34億9800万 | +5.16% |
| 01/26 | 1,570 | 1,586 | 1,570 | 1,586 | +1.02% | 600 | 34億8920万 | +5.31% |
| 01/25 | 1,561 | 1,570 | 1,549 | 1,570 | +0.64% | 1,800 | 34億5400万 | +4.74% |
| 01/24 | 1,562 | 1,562 | 1,530 | 1,560 | +1.56% | 1,600 | 34億3200万 | +4.49% |
| 01/23 | 1,550 | 1,555 | 1,536 | 1,536 | -0.65% | 1,200 | 33億7920万 | +3.16% |
| 01/22 | 1,546 | 1,546 | 1,513 | 1,546 | +1.51% | 2,500 | 34億120万 | +4.18% |
| 01/19 | 1,504 | 1,529 | 1,502 | 1,523 | +1.26% | 1,500 | 33億5060万 | +2.91% |
| 01/18 | 1,500 | 1,516 | 1,477 | 1,504 | +0.27% | 3,800 | 33億880万 | +1.9% |
| 01/17 | 1,486 | 1,511 | 1,486 | 1,500 | +1.15% | 2,800 | 33億 | +1.83% |
| 01/16 | 1,560 | 1,560 | 1,477 | 1,483 | -2.88% | 11,800 | 32億6260万 | +0.82% |
| 01/15 | 1,536 | 1,559 | 1,520 | 1,527 | -1.04% | 2,900 | 33億5940万 | +4.02% |
| 01/12 | 1,560 | 1,564 | 1,537 | 1,543 | -1.09% | 5,200 | 33億9460万 | +5.4% |
| 01/11 | 1,550 | 1,561 | 1,546 | 1,560 | +1.3% | 2,300 | 34億3200万 | +6.85% |
| 01/10 | 1,554 | 1,558 | 1,526 | 1,540 | -0.9% | 2,400 | 33億8800万 | +5.84% |
| 01/09 | 1,562 | 1,570 | 1,519 | 1,554 | -0.45% | 9,900 | 34億1880万 | +7.17% |
| 01/05 | （IR情報）15:00 2024年8月期第1四半期決算短信〔日本基準〕(非連結) |
| 01/05 | 1,498 | 1,573 | 1,496 | 1,561 | +5.83% | 6,700 | 34億3420万 | +8.03% |
| 01/04 | 1,474 | 1,475 | 1,461 | 1,475 | +0.34% | 2,600 | 32億4500万 | +2.43% |
| 2023 |
| 12/29 | 1,480 | 1,480 | 1,465 | 1,470 | -0.68% | 700 | 32億3400万 | +2.3% |
| 12/28 | 1,480 | 1,480 | 1,452 | 1,480 | +0.2% | 400 | 32億5600万 | +3.21% |
| 12/27 | 1,445 | 1,477 | 1,445 | 1,477 | +2.07% | 1,700 | 32億4940万 | +3.21% |
| 12/26 | 1,493 | 1,493 | 1,447 | 1,447 | +0.98% | 3,500 | 31億8340万 | +1.33% |
| 12/25 | 1,457 | 1,457 | 1,427 | 1,433 | -1.65% | 2,300 | 31億5260万 | +0.49% |
| 12/22 | 1,456 | 1,461 | 1,455 | 1,457 | +1.46% | 1,900 | 32億540万 | +2.25% |
| 12/21 | 1,445 | 1,445 | 1,436 | 1,436 | -0.76% | 1,800 | 31億5920万 | +0.91% |
| 12/20 | 1,442 | 1,449 | 1,439 | 1,447 | +0.35% | 2,400 | 31億8340万 | +1.83% |
| 12/19 | 1,442 | 1,442 | 1,442 | 1,442 | +2.12% | 800 | 31億7240万 | +1.62% |
| 12/18 | 1,402 | 1,432 | 1,402 | 1,412 | -0.56% | 1,400 | 31億640万 | -0.35% |
| 12/15 | 1,407 | 1,420 | 1,405 | 1,420 | -1.66% | 1,700 | 31億2400万 | +0.21% |
| 12/14 | 1,430 | 1,444 | 1,430 | 1,444 | +0.98% | 300 | 31億7680万 | +1.98% |
| 12/13 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 100 | 31億4600万 | +1.06% |
| 12/12 | 1,448 | 1,448 | 1,430 | 1,430 | +0.63% | 600 | 31億4600万 | +1.13% |
| 12/11 | 1,438 | 1,438 | 1,421 | 1,421 | -1.73% | 800 | 31億2620万 | +0.57% |
| 12/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（3.46%） |
| 12/07 | 1,449 | 1,449 | 1,444 | 1,446 | +0.84% | 500 | 31億8120万 | +2.41% |
| 12/06 | 1,434 | 1,434 | 1,434 | 1,434 | +1.27% | 100 | 31億5480万 | +1.77% |
| 12/05 | 1,413 | 1,430 | 1,413 | 1,416 | +0.21% | 600 | 31億1520万 | +0.57% |
| 12/04 | 1,456 | 1,456 | 1,410 | 1,413 | -2.28% | 2,600 | 31億860万 | +0.43% |
| 12/01 | 1,444 | 1,446 | 1,434 | 1,446 | +0.35% | 1,400 | 31億8120万 | +2.7% |
| 11/30 | （5%ルール）エスアイエル（2.33%）UH Partners 3（4.09%）光通信（6.75%）UH Partners 2（4.81%） |
| 11/30 | 1,439 | 1,441 | 1,435 | 1,441 | +1.69% | 600 | 31億7020万 | +2.49% |
| 11/29 | （5%ルール）光通信（6.75%）UH Partners 2（4.81%）エスアイエル（2.33%） |
| 11/29 | 1,410 | 1,418 | 1,410 | 1,417 | -1.6% | 2,200 | 31億1740万 | +0.85% |
| 11/28 | 1,421 | 1,440 | 1,421 | 1,440 | +1.48% | 1,900 | 31億6800万 | +2.56% |
| 11/27 | 1,425 | 1,425 | 1,411 | 1,419 | +0.57% | 900 | 31億2180万 | +1.14% |
| 11/24 | 1,396 | 1,411 | 1,396 | 1,411 | +1.15% | 1,100 | 31億420万 | +0.57% |
