| 2026 |
| 01/20 | 1,800 | 1,800 | 1,783 | 1,789 | -0.33% | 3,000 | 256億9719万 | +2.64% |
| 01/19 | 1,789 | 1,799 | 1,789 | 1,795 | +0.34% | 1,600 | 257億8338万 | +3.22% |
| 01/16 | （IR情報）11:15 譲渡制限付株式報酬としての自己株式の処分完了に関するお知らせ |
| 01/16 | 1,785 | 1,798 | 1,785 | 1,789 | +0.28% | 1,100 | 256億9719万 | +3.11% |
| 01/15 | 1,766 | 1,797 | 1,766 | 1,784 | -1.11% | 13,200 | 256億2537万 | +3.06% |
| 01/14 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年9月30日) |
| 01/14 | 1,802 | 1,814 | 1,801 | 1,804 | -0.22% | 4,500 | 259億1265万 | +4.46% |
| 01/13 | 1,820 | 1,820 | 1,797 | 1,808 | +0.11% | 14,600 | 259億7011万 | +4.99% |
| 01/09 | 1,796 | 1,806 | 1,796 | 1,806 | +0.56% | 5,900 | 259億4138万 | +5.12% |
| 01/08 | 1,794 | 1,808 | 1,768 | 1,796 | +0.11% | 5,000 | 257億9774万 | +4.85% |
| 01/07 | （IR情報）10:20 自己株式の取得状況に関するお知らせ |
| 01/07 | 1,788 | 1,805 | 1,788 | 1,794 | +0.28% | 3,900 | 257億6901万 | +4.97% |
| 01/06 | 1,770 | 1,810 | 1,770 | 1,789 | +1.47% | 5,400 | 256億9719万 | +4.93% |
| 01/05 | 1,760 | 1,764 | 1,756 | 1,763 | +0.63% | 2,800 | 253億2373万 | +3.58% |
| 2025 |
| 12/30 | 1,750 | 1,767 | 1,739 | 1,752 | 0% | 5,200 | 251億6572万 | +3.12% |
| 12/29 | 1,791 | 1,791 | 1,751 | 1,752 | +0.81% | 6,000 | 251億6572万 | +3.3% |
| 12/26 | 1,705 | 1,738 | 1,705 | 1,738 | +2.12% | 4,300 | 249億6463万 | +2.66% |
| 12/25 | 1,702 | 1,702 | 1,697 | 1,702 | +0.12% | 1,400 | 244億4752万 | +0.71% |
| 12/24 | 1,699 | 1,701 | 1,698 | 1,700 | +0.06% | 3,700 | 244億1880万 | +0.71% |
| 12/23 | 1,694 | 1,699 | 1,686 | 1,699 | +0.3% | 3,200 | 244億443万 | +0.71% |
| 12/22 | 1,690 | 1,695 | 1,690 | 1,694 | +0.24% | 2,300 | 243億3261万 | +0.53% |
| 12/19 | （IR情報）15:30 役員の異動に関するお知らせ |
| 12/19 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 12/19 | 1,681 | 1,693 | 1,681 | 1,690 | +0.6% | 2,200 | 242億7516万 | +0.42% |
| 12/18 | 1,699 | 1,699 | 1,680 | 1,680 | -1.12% | 6,100 | 241億3152万 | -0.06% |
| 12/17 | 1,681 | 1,699 | 1,681 | 1,699 | +1.07% | 2,500 | 244億443万 | +1.13% |
| 12/16 | 1,685 | 1,692 | 1,678 | 1,681 | -0.53% | 1,600 | 241億4588万 | +0.18% |
| 12/15 | 1,693 | 1,699 | 1,690 | 1,690 | -0.12% | 5,700 | 242億7516万 | +0.9% |
| 12/12 | 1,692 | 1,696 | 1,680 | 1,692 | 0% | 2,400 | 243億388万 | +1.32% |
| 12/11 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年9月30日) |
| 12/11 | 1,692 | 1,698 | 1,691 | 1,692 | -0.18% | 1,600 | 243億388万 | +1.5% |
| 12/10 | 1,692 | 1,695 | 1,691 | 1,695 | +0.18% | 8,100 | 243億4698万 | +1.92% |
| 12/09 | 1,697 | 1,697 | 1,689 | 1,692 | +0.42% | 1,600 | 243億388万 | +1.99% |
| 12/08 | 1,685 | 1,685 | 1,677 | 1,685 | +0.12% | 4,000 | 242億334万 | +1.75% |
| 12/05 | 1,695 | 1,695 | 1,649 | 1,683 | -0.41% | 4,900 | 241億7461万 | +1.81% |
| 12/04 | 1,689 | 1,690 | 1,689 | 1,690 | +0.06% | 2,700 | 242億7516万 | +2.42% |
| 12/03 | 1,690 | 1,690 | 1,685 | 1,689 | -0.12% | 4,000 | 242億6079万 | +2.49% |
| 12/02 | （IR情報）16:30 自己株式の取得状況に関するお知らせ |
| 12/02 | 1,697 | 1,698 | 1,691 | 1,691 | -0.24% | 1,400 | 242億8952万 | +2.8% |
| 12/01 | 1,697 | 1,699 | 1,690 | 1,695 | -0.12% | 2,800 | 243億4698万 | +3.16% |
| 11/28 | 1,696 | 1,699 | 1,695 | 1,697 | -0.12% | 2,400 | 243億7570万 | +3.48% |
| 11/27 | 1,699 | 1,700 | 1,695 | 1,699 | +0.71% | 5,400 | 244億443万 | +3.79% |
| 11/26 | 1,688 | 1,690 | 1,685 | 1,687 | +0.18% | 4,700 | 242億3206万 | +3.24% |
| 11/25 | （IR情報）15:50 株主優待内容の決定に関するお知らせ |
| 11/25 | （IR情報）15:00 監査等委員会設置会社への移行及び定款の一部変更に関するお知らせ |
| 11/25 | （IR情報）15:00 譲渡制限付株式報酬制度の改定に関するお知らせ |
| 11/25 | 1,683 | 1,684 | 1,680 | 1,684 | +0.54% | 4,100 | 241億8897万 | +3.19% |
| 11/21 | 1,675 | 1,681 | 1,669 | 1,675 | +0.24% | 5,400 | 240億5970万 | +2.82% |
| 11/20 | 1,670 | 1,683 | 1,670 | 1,671 | +0.66% | 6,900 | 240億224万 | +2.7% |
| 11/19 | 1,660 | 1,669 | 1,658 | 1,660 | +0.24% | 14,100 | 238億4424万 | +2.09% |
| 11/18 | 1,650 | 1,664 | 1,650 | 1,656 | +0.36% | 11,000 | 237億8678万 | +1.91% |
| 11/17 | 1,643 | 1,655 | 1,639 | 1,650 | 0% | 7,600 | 237億60万 | +1.54% |
| 11/14 | 1,643 | 1,655 | 1,625 | 1,650 | 0% | 9,800 | 237億60万 | +1.48% |
| 11/13 | 1,646 | 1,656 | 1,645 | 1,650 | -0.12% | 11,100 | 237億60万 | +1.41% |
| 11/12 | 1,690 | 1,690 | 1,640 | 1,652 | +0.12% | 15,200 | 237億2932万 | +1.47% |
| 11/11 | （IR情報）15:00 2025年9月期決算短信〔日本基準〕(連結) |
| 11/11 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 11/11 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 11/11 | 1,598 | 1,688 | 1,595 | 1,650 | +3.45% | 21,000 | 237億60万 | +1.23% |
| 11/10 | 1,566 | 1,605 | 1,566 | 1,595 | +0.95% | 4,600 | 229億1058万 | -2.21% |
| 11/07 | 1,587 | 1,588 | 1,546 | 1,580 | -1.19% | 6,500 | 226億9512万 | -3.36% |
| 11/06 | 1,594 | 1,599 | 1,590 | 1,599 | -0.06% | 4,000 | 229億6803万 | -2.44% |
| 11/05 | 1,600 | 1,600 | 1,592 | 1,600 | 0% | 3,600 | 229億8240万 | -2.68% |
| 11/04 | 1,606 | 1,606 | 1,595 | 1,600 | -0.44% | 5,500 | 229億8240万 | -2.91% |
| 10/31 | 1,613 | 1,623 | 1,605 | 1,607 | -0.37% | 5,200 | 230億8294万 | -2.84% |
| 10/30 | 1,613 | 1,614 | 1,609 | 1,613 | -0.37% | 4,400 | 231億6913万 | -2.77% |
| 10/29 | 1,623 | 1,623 | 1,616 | 1,619 | -0.31% | 4,000 | 232億5531万 | -2.7% |
| 10/28 | 1,628 | 1,629 | 1,624 | 1,624 | -0.25% | 2,500 | 233億2713万 | -2.64% |
| 10/27 | 1,628 | 1,630 | 1,625 | 1,628 | 0% | 2,600 | 233億8459万 | -2.63% |
| 10/24 | 1,635 | 1,635 | 1,628 | 1,628 | 0% | 4,600 | 233億8459万 | -2.92% |
| 10/23 | 1,632 | 1,635 | 1,625 | 1,628 | -0.25% | 3,500 | 233億8459万 | -3.27% |
| 10/22 | 1,621 | 1,643 | 1,621 | 1,632 | +0.74% | 7,000 | 234億4204万 | -3.32% |
| 10/21 | 1,622 | 1,637 | 1,620 | 1,620 | -0.12% | 2,500 | 232億6968万 | -4.31% |
| 10/20 | 1,621 | 1,650 | 1,621 | 1,622 | +0.31% | 5,100 | 232億9840万 | -4.48% |
| 10/17 | 1,633 | 1,636 | 1,610 | 1,617 | -0.92% | 7,500 | 232億2658万 | -5.11% |
| 10/16 | 1,636 | 1,640 | 1,632 | 1,632 | -0.24% | 1,900 | 234億4204万 | -4.51% |
| 10/15 | 1,640 | 1,640 | 1,634 | 1,636 | -0.18% | 3,000 | 234億9950万 | -4.5% |
| 10/14 | 1,640 | 1,648 | 1,639 | 1,639 | -1.38% | 5,100 | 235億4259万 | -4.6% |
| 10/10 | （自社株買い）取締役会(2025年2月12日)での決議状況(取得期間2024年11月18日～2025年9月30日) |
| 10/10 | 1,663 | 1,676 | 1,660 | 1,662 | -0.36% | 5,900 | 238億7296万 | -3.48% |
| 10/09 | 1,675 | 1,687 | 1,660 | 1,668 | -0.3% | 3,700 | 239億5915万 | -3.3% |
| 10/08 | 1,676 | 1,676 | 1,671 | 1,673 | -0.42% | 2,100 | 240億3097万 | -3.18% |
| 10/07 | 1,672 | 1,694 | 1,672 | 1,680 | -0.71% | 5,200 | 241億3152万 | -2.95% |
| 10/06 | 1,690 | 1,695 | 1,682 | 1,692 | +0.18% | 2,300 | 243億388万 | -2.37% |
| 10/03 | 1,687 | 1,690 | 1,686 | 1,689 | -0.06% | 2,400 | 242億6079万 | -2.65% |
| 10/02 | （IR情報）15:15 自己株式の取得結果および取得終了に関するお知らせ |
| 10/02 | 1,685 | 1,709 | 1,685 | 1,690 | +0.3% | 3,500 | 242億7516万 | -2.65% |
| 10/01 | 1,704 | 1,710 | 1,685 | 1,685 | -1.58% | 5,500 | 242億334万 | -3.05% |
| 09/30 | 1,717 | 1,723 | 1,702 | 1,712 | +0.59% | 2,000 | 245億9116万 | -1.61% |
| 09/29 | 1,722 | 1,747 | 1,700 | 1,702 | -2.63% | 5,000 | 244億4752万 | -2.13% |
| 09/26 | （5%ルール）UH Partners 2（0.12%）光通信（6.94%） |
| 09/26 | 1,749 | 1,755 | 1,740 | 1,748 | +0.75% | 11,200 | 251億827万 | +0.58% |
| 09/25 | 1,725 | 1,740 | 1,723 | 1,735 | +0.46% | 7,400 | 249億2154万 | +0.06% |
| 09/24 | 1,733 | 1,733 | 1,717 | 1,727 | -0.35% | 11,400 | 248億662万 | -0.29% |
| 09/22 | 1,731 | 1,740 | 1,729 | 1,733 | +0.12% | 7,500 | 248億9281万 | +0.23% |
| 09/19 | 1,741 | 1,750 | 1,731 | 1,731 | -0.97% | 9,200 | 248億6408万 | +0.23% |
| 09/18 | 1,756 | 1,756 | 1,745 | 1,748 | -0.79% | 11,700 | 251億827万 | +1.39% |
| 09/17 | 1,761 | 1,763 | 1,760 | 1,762 | 0% | 2,900 | 253億936万 | +2.32% |
| 09/16 | 1,760 | 1,762 | 1,756 | 1,762 | +0.11% | 3,400 | 253億936万 | +2.44% |
| 09/12 | 1,753 | 1,760 | 1,753 | 1,760 | +0.51% | 3,000 | 252億8064万 | +2.5% |
| 09/11 | （自社株買い）取締役会(2025年2月12日)での決議状況(取得期間2024年11月18日～2025年9月30日) |
| 09/11 | 1,755 | 1,759 | 1,750 | 1,751 | -0.23% | 3,400 | 251億5136万 | +2.58% |
| 09/10 | 1,754 | 1,757 | 1,750 | 1,755 | +0.17% | 3,700 | 252億882万 | +3.36% |
| 09/09 | 1,743 | 1,753 | 1,743 | 1,752 | +0.81% | 2,200 | 251億6572万 | +3.73% |
| 09/08 | 1,750 | 1,753 | 1,738 | 1,738 | -0.63% | 12,800 | 249億6463万 | +3.39% |
| 09/05 | 1,744 | 1,749 | 1,743 | 1,749 | +0.34% | 3,100 | 251億2263万 | +4.48% |
| 09/04 | 1,744 | 1,744 | 1,740 | 1,743 | +0.35% | 1,400 | 250億3645万 | +4.5% |
| 09/03 | 1,743 | 1,743 | 1,737 | 1,737 | -0.29% | 2,100 | 249億5026万 | +4.58% |
| 09/02 | 1,740 | 1,742 | 1,736 | 1,742 | +0.11% | 2,600 | 250億2208万 | +5.38% |
| 09/02 | （IR情報）8:35 自己株式の取得状況に関するお知らせ |
| 09/01 | 1,740 | 1,740 | 1,736 | 1,740 | +0.12% | 2,600 | 249億9336万 | +5.84% |
| 08/29 | 1,732 | 1,738 | 1,731 | 1,738 | +0.23% | 3,000 | 249億6463万 | +6.36% |
| 08/28 | 1,736 | 1,736 | 1,720 | 1,734 | -0.12% | 3,400 | 249億717万 | +6.71% |
| 08/27 | 1,739 | 1,739 | 1,723 | 1,736 | +0.06% | 4,900 | 249億3590万 | +7.43% |
| 08/26 | 1,739 | 1,747 | 1,727 | 1,735 | +0.46% | 6,500 | 249億2154万 | +7.97% |
| 08/25 | 1,742 | 1,743 | 1,711 | 1,727 | +2.07% | 11,400 | 248億662万 | +8.14% |
| 08/22 | 1,682 | 1,692 | 1,675 | 1,692 | +1.32% | 7,100 | 243億388万 | +6.55% |
| 08/21 | 1,665 | 1,674 | 1,665 | 1,670 | +0.3% | 12,300 | 239億8788万 | +5.63% |
