| 2024 |
| 08/30 | 1,349 | 1,349 | 1,290 | 1,290 | +1.18% | 6,600 | 37億4229万 | -0.39% |
| 08/29 | 1,250 | 1,277 | 1,250 | 1,275 | -4.28% | 8,700 | 36億9877万 | -1.7% |
| 08/28 | 1,330 | 1,333 | 1,311 | 1,332 | +0.76% | 4,700 | 38億6413万 | +2.46% |
| 08/27 | 1,307 | 1,323 | 1,304 | 1,322 | +0.69% | 4,200 | 38億3512万 | +1.61% |
| 08/26 | 1,306 | 1,313 | 1,306 | 1,313 | +0.54% | 300 | 38億901万 | +0.84% |
| 08/23 | 1,320 | 1,321 | 1,300 | 1,306 | -1.06% | 3,500 | 37億8870万 | +0.08% |
| 08/22 | 1,326 | 1,327 | 1,320 | 1,320 | 0% | 700 | 38億2932万 | +0.92% |
| 08/21 | 1,301 | 1,320 | 1,301 | 1,320 | +1.46% | 1,100 | 38億2932万 | +0.76% |
| 08/20 | 1,301 | 1,301 | 1,300 | 1,301 | +0.23% | 600 | 37億7420万 | -0.91% |
| 08/19 | 1,298 | 1,298 | 1,288 | 1,298 | +0.93% | 1,100 | 37億6549万 | -1.29% |
| 08/16 | 1,280 | 1,288 | 1,276 | 1,286 | +0.7% | 2,900 | 37億3068万 | -2.43% |
| 08/15 | 1,279 | 1,279 | 1,266 | 1,277 | +1.27% | 1,100 | 37億457万 | -3.48% |
| 08/14 | 1,264 | 1,265 | 1,261 | 1,261 | +0.08% | 1,200 | 36億5816万 | -4.83% |
| 08/13 | （5%ルール）光通信（5.47%）UH Partners 2（0.61%） |
| 08/13 | 1,279 | 1,279 | 1,260 | 1,260 | +0.16% | 1,000 | 36億5526万 | -5.12% |
| 08/09 | 1,258 | 1,258 | 1,248 | 1,258 | 0% | 4,700 | 36億4945万 | -5.41% |
| 08/08 | 1,250 | 1,258 | 1,250 | 1,258 | +2.53% | 800 | 36億4945万 | -5.63% |
| 08/07 | 1,225 | 1,250 | 1,225 | 1,227 | +0.08% | 2,100 | 35億5952万 | -8.16% |
| 08/06 | 1,240 | 1,250 | 1,190 | 1,226 | -1.13% | 7,600 | 35億5662万 | -8.51% |
| 08/05 | 1,180 | 1,240 | 1,170 | 1,240 | -1.59% | 7,400 | 35億9724万 | -7.74% |
| 08/02 | 1,315 | 1,315 | 1,232 | 1,260 | -5.12% | 9,200 | 36億5526万 | -6.39% |
| 08/01 | 1,349 | 1,349 | 1,320 | 1,328 | -1.78% | 4,200 | 38億5252万 | -1.56% |
| 07/31 | 1,356 | 1,359 | 1,352 | 1,352 | -0.29% | 400 | 39億2215万 | +0.22% |
| 07/30 | 1,352 | 1,356 | 1,352 | 1,356 | +0.3% | 500 | 39億3375万 | +0.67% |
| 07/29 | 1,347 | 1,358 | 1,347 | 1,352 | +0.37% | 700 | 39億2215万 | +0.52% |
| 07/26 | 1,346 | 1,347 | 1,346 | 1,347 | +0.22% | 400 | 39億764万 | +0.3% |
| 07/25 | 1,350 | 1,350 | 1,344 | 1,344 | -0.44% | 1,100 | 38億9894万 | +0.15% |
| 07/24 | 1,360 | 1,360 | 1,350 | 1,350 | -0.74% | 1,100 | 39億1635万 | +0.67% |
| 07/23 | 1,360 | 1,365 | 1,359 | 1,360 | +0.07% | 2,300 | 39億4536万 | +1.49% |
| 07/22 | 1,359 | 1,359 | 1,359 | 1,359 | -0.8% | 1,400 | 39億4245万 | +1.57% |
| 07/19 | 1,373 | 1,374 | 1,370 | 1,370 | -0.8% | 1,600 | 39億7437万 | +2.54% |
| 07/18 | 1,381 | 1,381 | 1,374 | 1,381 | -0.22% | 500 | 40億628万 | +3.52% |
| 07/17 | 1,379 | 1,384 | 1,370 | 1,384 | +0.36% | 3,200 | 40億1498万 | +3.98% |
| 07/16 | 1,365 | 1,380 | 1,365 | 1,379 | +1.1% | 6,600 | 40億47万 | +3.84% |
| 07/12 | 1,348 | 1,365 | 1,346 | 1,364 | -0.07% | 3,100 | 39億5696万 | +2.87% |
| 07/11 | 1,414 | 1,414 | 1,327 | 1,365 | -3.87% | 21,700 | 39億5986万 | +3.02% |
| 07/10 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 07/10 | （IR情報）15:30 2024年8月期第3四半期決算短信〔日本基準〕(非連結) |
| 07/10 | 1,336 | 1,540 | 1,333 | 1,420 | +6.53% | 29,900 | 41億1942万 | +7.33% |
| 07/09 | 1,315 | 1,333 | 1,315 | 1,333 | +0.83% | 800 | 38億6703万 | +0.98% |
| 07/08 | 1,322 | 1,322 | 1,322 | 1,322 | +0.38% | 1,000 | 38億3512万 | +0.15% |
| 07/05 | 1,310 | 1,335 | 1,309 | 1,317 | -1.27% | 1,700 | 38億2061万 | -0.23% |
| 07/04 | 1,330 | 1,334 | 1,326 | 1,334 | +0.3% | 1,800 | 38億6993万 | +0.98% |
| 07/03 | 1,324 | 1,330 | 1,323 | 1,330 | +0.61% | 1,800 | 38億5833万 | +0.68% |
| 07/02 | 1,321 | 1,322 | 1,305 | 1,322 | -0.15% | 1,300 | 38億3512万 | +0.08% |
| 07/01 | 1,317 | 1,324 | 1,286 | 1,324 | +1.22% | 4,700 | 38億4092万 | +0.23% |
| 06/28 | 1,304 | 1,308 | 1,304 | 1,308 | -0.91% | 1,100 | 37億9450万 | -0.98% |
| 06/27 | 1,326 | 1,326 | 1,320 | 1,320 | -0.53% | 200 | 38億2932万 | -0.15% |
| 06/26 | 1,306 | 1,327 | 1,306 | 1,327 | +1.69% | 700 | 38億4962万 | +0.38% |
| 06/25 | 1,304 | 1,305 | 1,304 | 1,305 | -0.53% | 800 | 37億8580万 | -1.29% |
| 06/24 | 1,306 | 1,312 | 1,306 | 1,312 | +0.46% | 1,300 | 38億611万 | -0.83% |
| 06/21 | 1,308 | 1,308 | 1,306 | 1,306 | -0.68% | 600 | 37億8870万 | -1.28% |
| 06/20 | 1,316 | 1,316 | 1,315 | 1,315 | +0.38% | 2,000 | 38億1481万 | -0.68% |
| 06/19 | 1,315 | 1,315 | 1,310 | 1,310 | -0.98% | 700 | 38億31万 | -1.06% |
| 06/18 | 1,323 | 1,323 | 1,323 | 1,323 | +0.46% | 400 | 38億3802万 | -0.08% |
| 06/17 | 1,306 | 1,317 | 1,306 | 1,317 | +0.3% | 2,000 | 38億2061万 | -0.53% |
| 06/14 | 1,313 | 1,313 | 1,313 | 1,313 | 0% | 400 | 38億901万 | -0.83% |
| 06/13 | 1,313 | 1,313 | 1,313 | 1,313 | +0.84% | 600 | 38億901万 | -0.91% |
| 06/12 | 1,305 | 1,305 | 1,302 | 1,302 | -1.51% | 600 | 37億7710万 | -1.74% |
| 06/11 | 1,324 | 1,324 | 1,322 | 1,322 | -0.45% | 500 | 38億3512万 | -0.23% |
| 06/10 | 1,328 | 1,328 | 1,328 | 1,328 | -0.15% | 100 | 38億5252万 | +0.23% |
| 06/07 | 1,332 | 1,332 | 1,330 | 1,330 | 0% | 200 | 38億5833万 | +0.38% |
| 06/06 | 1,332 | 1,332 | 1,330 | 1,330 | -0.67% | 300 | 38億5833万 | +0.45% |
| 06/05 | 1,340 | 1,340 | 1,339 | 1,339 | +0.68% | 1,100 | 38億8443万 | +1.13% |
| 06/04 | 1,328 | 1,330 | 1,328 | 1,330 | 0% | 200 | 38億5833万 | +0.53% |
| 06/03 | 1,345 | 1,345 | 1,319 | 1,330 | -0.3% | 1,400 | 38億5833万 | +0.61% |
| 05/31 | 1,329 | 1,334 | 1,329 | 1,334 | +0.38% | 900 | 38億6993万 | +0.91% |
| 05/30 | 1,330 | 1,330 | 1,327 | 1,329 | -0.08% | 500 | 38億5542万 | +0.53% |
| 05/29 | 1,323 | 1,330 | 1,323 | 1,330 | +0.08% | 500 | 38億5833万 | +0.61% |
| 05/28 | 1,330 | 1,330 | 1,323 | 1,329 | +0.15% | 500 | 38億5542万 | +0.53% |
| 05/27 | 1,325 | 1,330 | 1,325 | 1,327 | +0.3% | 700 | 38億4962万 | +0.38% |
| 05/24 | 1,325 | 1,326 | 1,323 | 1,323 | -0.15% | 600 | 38億3802万 | 0% |
| 05/23 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 500 | 38億4382万 | +0.08% |
| 05/22 | 1,330 | 1,330 | 1,325 | 1,325 | +0.3% | 400 | 38億4382万 | 0% |
| 05/21 | 1,316 | 1,321 | 1,316 | 1,321 | -0.9% | 400 | 38億3222万 | -0.38% |
| 05/20 | 1,337 | 1,342 | 1,321 | 1,333 | +0.23% | 1,300 | 38億6703万 | +0.45% |
| 05/17 | 1,310 | 1,330 | 1,310 | 1,330 | +1.53% | 1,600 | 38億5833万 | +0.15% |
| 05/16 | 1,315 | 1,315 | 1,310 | 1,310 | -0.23% | 1,700 | 38億31万 | -1.43% |
| 05/15 | 1,316 | 1,316 | 1,312 | 1,313 | -0.91% | 1,200 | 38億901万 | -1.35% |
| 05/14 | 1,324 | 1,325 | 1,316 | 1,325 | +0.3% | 1,200 | 38億4382万 | -0.6% |
| 05/13 | 1,314 | 1,321 | 1,311 | 1,321 | +0.53% | 600 | 38億3222万 | -0.97% |
| 05/10 | 1,322 | 1,326 | 1,314 | 1,314 | -0.53% | 2,300 | 38億1191万 | -1.57% |
| 05/09 | 1,318 | 1,321 | 1,311 | 1,321 | +0.23% | 1,500 | 38億3222万 | -1.2% |
| 05/08 | 1,317 | 1,318 | 1,317 | 1,318 | 0% | 400 | 38億2351万 | -1.49% |
| 05/07 | 1,315 | 1,318 | 1,315 | 1,318 | +0.23% | 1,800 | 38億2351万 | -1.57% |
| 05/02 | 1,315 | 1,318 | 1,315 | 1,315 | +0.23% | 800 | 38億1481万 | -1.87% |
| 05/01 | 1,323 | 1,323 | 1,311 | 1,312 | -0.83% | 1,400 | 38億611万 | -2.16% |
| 04/30 | 1,312 | 1,323 | 1,312 | 1,323 | +0.84% | 500 | 38億3802万 | -1.42% |
| 04/26 | 1,309 | 1,312 | 1,309 | 1,312 | -0.46% | 1,800 | 38億611万 | -2.31% |
| 04/25 | 1,322 | 1,322 | 1,318 | 1,318 | -0.53% | 1,200 | 38億2351万 | -1.93% |
| 04/23 | 1,330 | 1,330 | 1,325 | 1,325 | 0% | 400 | 38億4382万 | -1.41% |
| 04/19 | 1,330 | 1,337 | 1,325 | 1,325 | -0.67% | 2,100 | 38億4382万 | -1.41% |
| 04/18 | 1,326 | 1,334 | 1,326 | 1,334 | +0.3% | 1,100 | 38億6993万 | -0.74% |
| 04/17 | 1,338 | 1,338 | 1,330 | 1,330 | -0.37% | 1,100 | 38億5833万 | -0.97% |
| 04/16 | 1,345 | 1,345 | 1,335 | 1,335 | -0.74% | 1,600 | 38億7283万 | -0.6% |
| 04/15 | 1,348 | 1,351 | 1,338 | 1,345 | -0.74% | 2,500 | 39億184万 | +0.15% |
| 04/12 | （IR情報）15:30 2024年8月期第2四半期決算短信〔日本基準〕(非連結) |
| 04/12 | 1,340 | 1,355 | 1,340 | 1,355 | +1.12% | 1,900 | 39億3085万 | +0.89% |
| 04/11 | 1,350 | 1,350 | 1,336 | 1,340 | -0.74% | 1,300 | 38億8734万 | -0.15% |
| 04/10 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | 39億1635万 | +0.6% |
| 04/09 | 1,348 | 1,350 | 1,348 | 1,350 | -0.52% | 2,700 | 39億1635万 | +0.6% |
| 04/08 | 1,359 | 1,359 | 1,328 | 1,357 | -0.15% | 900 | 39億3665万 | +1.19% |
| 04/05 | 1,359 | 1,359 | 1,359 | 1,359 | 0% | 100 | 39億4245万 | +1.42% |
| 04/04 | 1,354 | 1,359 | 1,354 | 1,359 | +0.15% | 500 | 39億4245万 | +1.49% |
