| 2024 |
| 09/24 | 937 | 937 | 923 | 933 | +0.76% | 5,300 | 100億5774万 | -1.27% |
| 09/20 | 920 | 926 | 916 | 926 | +0.98% | 8,100 | 99億8228万 | -2.11% |
| 09/19 | 922 | 922 | 916 | 917 | +0.22% | 5,500 | 98億8526万 | -3.27% |
| 09/18 | 919 | 920 | 912 | 915 | -0.33% | 4,800 | 98億6370万 | -3.68% |
| 09/17 | 929 | 929 | 912 | 918 | +0.22% | 7,000 | 98億9604万 | -3.57% |
| 09/13 | 922 | 928 | 916 | 916 | -0.54% | 4,500 | 98億7448万 | -3.98% |
| 09/12 | 921 | 925 | 912 | 921 | +0.11% | 7,300 | 99億2838万 | -3.56% |
| 09/11 | 934 | 938 | 917 | 920 | -3.06% | 28,400 | 99億1760万 | -3.87% |
| 09/10 | 949 | 954 | 949 | 949 | -0.42% | 2,200 | 102億3022万 | -1.04% |
| 09/09 | 949 | 953 | 946 | 953 | +0.42% | 2,200 | 102億7334万 | -0.52% |
| 09/06 | 954 | 954 | 949 | 949 | -0.32% | 4,400 | 102億3022万 | -0.94% |
| 09/05 | 951 | 954 | 950 | 952 | +0.21% | 1,900 | 102億6256万 | -0.73% |
| 09/04 | 953 | 957 | 950 | 950 | -0.63% | 5,200 | 102億4100万 | -1.04% |
| 09/03 | 959 | 962 | 956 | 956 | +0.21% | 2,200 | 103億568万 | -0.42% |
| 09/02 | 964 | 966 | 953 | 954 | -0.63% | 6,500 | 102億8412万 | -0.83% |
| 08/30 | 953 | 960 | 953 | 960 | +0.63% | 1,600 | 103億4880万 | -0.31% |
| 08/29 | 961 | 966 | 954 | 954 | -0.63% | 2,800 | 102億8412万 | -1.14% |
| 08/28 | 966 | 968 | 960 | 960 | -0.52% | 1,900 | 103億4880万 | -0.62% |
| 08/27 | 960 | 965 | 958 | 965 | +0.52% | 1,800 | 104億270万 | -0.31% |
| 08/26 | 959 | 960 | 958 | 960 | +0.42% | 2,900 | 103億4880万 | -0.93% |
| 08/23 | 957 | 965 | 956 | 956 | -0.42% | 4,500 | 103億568万 | -1.54% |
| 08/22 | 961 | 966 | 956 | 960 | -0.1% | 6,400 | 103億4880万 | -1.23% |
| 08/21 | 961 | 966 | 959 | 961 | -0.1% | 1,800 | 103億5958万 | -1.33% |
| 08/20 | 961 | 968 | 961 | 962 | +0.1% | 2,900 | 103億7036万 | -1.33% |
| 08/19 | 963 | 970 | 960 | 961 | -0.21% | 3,600 | 103億5958万 | -1.64% |
| 08/16 | 966 | 970 | 954 | 963 | +0.21% | 10,400 | 103億8114万 | -1.53% |
| 08/15 | 967 | 967 | 961 | 961 | -0.31% | 2,400 | 103億5958万 | -1.94% |
| 08/14 | 969 | 976 | 960 | 964 | -1.03% | 4,200 | 103億9192万 | -1.73% |
| 08/13 | 960 | 974 | 960 | 974 | +1.46% | 3,100 | 104億9972万 | -0.92% |
| 08/09 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/09 | 965 | 965 | 953 | 960 | +0.84% | 3,800 | 103億4880万 | -2.44% |
| 08/08 | 964 | 964 | 948 | 952 | -1.55% | 4,500 | 102億6256万 | -3.35% |
| 08/07 | 970 | 974 | 936 | 967 | -0.31% | 4,800 | 104億2426万 | -2.03% |
| 08/06 | 949 | 984 | 949 | 970 | +5.32% | 9,000 | 104億5660万 | -1.92% |
| 08/05 | 955 | 977 | 921 | 921 | -3.26% | 43,800 | 99億2838万 | -6.97% |
| 08/02 | 958 | 965 | 948 | 952 | -1.86% | 17,200 | 102億6256万 | -4.13% |
| 08/01 | 980 | 982 | 969 | 970 | -0.92% | 6,100 | 104億5660万 | -2.51% |
| 07/31 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 07/31 | 970 | 984 | 966 | 979 | +1.98% | 13,700 | 105億5362万 | -1.71% |
| 07/30 | 990 | 990 | 960 | 960 | -3.81% | 62,200 | 103億4880万 | -3.71% |
| 07/29 | 996 | 998 | 995 | 998 | +0.5% | 4,100 | 107億5844万 | -0.1% |
| 07/26 | 993 | 997 | 993 | 993 | -0.3% | 4,900 | 107億454万 | -0.6% |
| 07/25 | 994 | 999 | 993 | 996 | 0% | 8,200 | 107億3688万 | -0.3% |
| 07/24 | 998 | 1,000 | 996 | 996 | -0.2% | 4,300 | 107億3688万 | -0.3% |
| 07/23 | 997 | 1,001 | 997 | 998 | +0.1% | 8,100 | 107億5844万 | -0.2% |
| 07/22 | 997 | 999 | 997 | 997 | +0.2% | 4,300 | 107億4766万 | -0.3% |
| 07/19 | 997 | 997 | 994 | 995 | -0.2% | 4,000 | 107億2610万 | -0.5% |
| 07/18 | 995 | 998 | 995 | 997 | +0.2% | 6,900 | 107億4766万 | -0.3% |
| 07/17 | 996 | 998 | 995 | 995 | -0.3% | 13,900 | 107億2610万 | -0.5% |
| 07/16 | （IR情報）15:00 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 |
| 07/16 | 999 | 1,000 | 998 | 998 | -0.1% | 4,000 | 107億5844万 | -0.3% |
| 07/12 | 1,002 | 1,002 | 999 | 999 | -0.3% | 6,000 | 107億6922万 | -0.2% |
| 07/11 | 1,000 | 1,002 | 999 | 1,002 | +0.3% | 4,500 | 108億156万 | +0.1% |
| 07/10 | 1,000 | 1,002 | 998 | 999 | -0.1% | 8,200 | 107億6922万 | -0.2% |
| 07/09 | 998 | 1,001 | 998 | 1,000 | +0.1% | 4,400 | 107億8000万 | -0.1% |
| 07/08 | 1,001 | 1,001 | 999 | 999 | 0% | 4,500 | 107億6922万 | -0.2% |
| 07/05 | 1,002 | 1,002 | 999 | 999 | -0.2% | 6,900 | 107億6922万 | -0.2% |
| 07/04 | 1,000 | 1,001 | 1,000 | 1,001 | +0.1% | 2,900 | 107億9078万 | 0% |
| 07/03 | 1,000 | 1,000 | 997 | 1,000 | 0% | 7,600 | 107億8000万 | -0.1% |
| 07/02 | 1,000 | 1,000 | 998 | 1,000 | 0% | 5,100 | 107億8000万 | -0.1% |
| 07/01 | 1,001 | 1,001 | 998 | 1,000 | -0.1% | 7,300 | 107億8000万 | -0.2% |
| 06/28 | （IR情報）15:00 支配株主等に関するお知らせ |
| 06/28 | 1,002 | 1,002 | 999 | 1,001 | +0.2% | 3,600 | 107億9078万 | -0.1% |
| 06/27 | 1,004 | 1,004 | 999 | 999 | -0.4% | 4,300 | 107億6922万 | -0.3% |
| 06/26 | 1,004 | 1,005 | 1,000 | 1,003 | -0.1% | 3,500 | 108億1234万 | +0.1% |
| 06/25 | 1,004 | 1,005 | 1,000 | 1,004 | +0.2% | 11,000 | 108億2312万 | +0.2% |
| 06/24 | 1,000 | 1,002 | 1,000 | 1,002 | +0.4% | 2,600 | 108億156万 | 0% |
| 06/21 | 1,001 | 1,002 | 998 | 998 | -0.2% | 3,000 | 107億5844万 | -0.4% |
| 06/20 | 1,001 | 1,001 | 998 | 1,000 | -0.1% | 6,700 | 107億8000万 | -0.2% |
| 06/19 | 1,001 | 1,003 | 1,000 | 1,001 | -0.1% | 3,500 | 107億9078万 | -0.1% |
| 06/18 | 1,005 | 1,005 | 1,001 | 1,002 | +0.1% | 5,400 | 108億156万 | 0% |
| 06/17 | 1,002 | 1,007 | 1,000 | 1,001 | -0.1% | 7,100 | 107億9078万 | -0.1% |
| 06/14 | 998 | 1,003 | 998 | 1,002 | 0% | 6,100 | 108億156万 | 0% |
| 06/13 | 1,004 | 1,004 | 999 | 1,002 | -0.2% | 5,400 | 108億156万 | +0.1% |
| 06/12 | 1,002 | 1,004 | 1,000 | 1,004 | +0.2% | 4,900 | 108億2312万 | +0.3% |
| 06/11 | 1,002 | 1,005 | 1,002 | 1,002 | 0% | 3,100 | 108億156万 | +0.1% |
| 06/10 | 1,004 | 1,005 | 1,002 | 1,002 | -0.2% | 2,200 | 108億156万 | +0.1% |
| 06/07 | 1,004 | 1,004 | 999 | 1,004 | -0.1% | 2,200 | 108億2312万 | +0.3% |
| 06/06 | 1,000 | 1,005 | 998 | 1,005 | +0.8% | 6,300 | 108億3390万 | +0.5% |
| 06/05 | 1,001 | 1,001 | 996 | 997 | -0.4% | 5,900 | 107億4766万 | -0.3% |
| 06/04 | 1,002 | 1,002 | 996 | 1,001 | -0.1% | 3,200 | 107億9078万 | +0.1% |
| 06/03 | 1,004 | 1,006 | 998 | 1,002 | +0.2% | 6,100 | 108億156万 | +0.2% |
| 05/31 | 1,005 | 1,006 | 996 | 1,000 | -0.5% | 6,200 | 107億8000万 | 0% |
| 05/30 | 997 | 1,005 | 991 | 1,005 | +0.5% | 6,000 | 108億3390万 | +0.5% |
| 05/29 | 1,001 | 1,006 | 996 | 1,000 | -0.4% | 8,400 | 107億8000万 | 0% |
| 05/28 | 1,003 | 1,005 | 999 | 1,004 | +0.1% | 5,400 | 108億2312万 | +0.5% |
| 05/27 | 1,002 | 1,003 | 1,000 | 1,003 | +0.3% | 4,400 | 108億1234万 | +0.4% |
| 05/24 | 1,001 | 1,003 | 998 | 1,000 | -0.1% | 2,000 | 107億8000万 | +0.1% |
| 05/23 | 999 | 1,003 | 998 | 1,001 | +0.1% | 3,400 | 107億9078万 | +0.2% |
| 05/22 | 1,002 | 1,002 | 997 | 1,000 | -0.2% | 3,600 | 107億8000万 | +0.1% |
| 05/21 | 1,004 | 1,004 | 997 | 1,002 | -0.2% | 5,600 | 108億156万 | +0.3% |
| 05/20 | 1,000 | 1,004 | 998 | 1,004 | +0.4% | 6,000 | 108億2312万 | +0.5% |
| 05/17 | 1,005 | 1,005 | 999 | 1,000 | +0.2% | 1,500 | 107億8000万 | +0.2% |
| 05/16 | 1,006 | 1,006 | 997 | 998 | -0.1% | 4,600 | 107億5844万 | 0% |
| 05/15 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）15:00 役員の異動に関するお知らせ |
| 05/15 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(非連結) |
| 05/15 | 999 | 1,003 | 999 | 999 | -0.4% | 4,500 | 107億6922万 | +0.1% |
| 05/14 | 998 | 1,003 | 998 | 1,003 | +0.2% | 5,900 | 108億1234万 | +0.5% |
| 05/13 | 998 | 1,001 | 998 | 1,001 | +0.3% | 4,100 | 107億9078万 | +0.3% |
| 05/10 | 999 | 1,001 | 998 | 998 | -0.3% | 5,700 | 107億5844万 | 0% |
| 05/09 | （5%ルール）エスアイエル（1.49%）光通信（7.16%）UH Partners 3（7.03%）UH Partners 2（8.59%） |
| 05/09 | 997 | 1,001 | 997 | 1,001 | +0.4% | 3,000 | 107億9078万 | +0.3% |
| 05/08 | 995 | 1,003 | 995 | 997 | +0.2% | 8,600 | 107億4766万 | -0.1% |
| 05/07 | 997 | 998 | 992 | 995 | -0.2% | 7,700 | 107億2610万 | -0.3% |
| 05/02 | 997 | 997 | 995 | 997 | -0.1% | 4,800 | 107億4766万 | -0.1% |
| 05/01 | 993 | 998 | 993 | 998 | +0.5% | 6,200 | 107億5844万 | -0.2% |
| 04/30 | 997 | 998 | 991 | 993 | -0.3% | 7,700 | 107億454万 | -0.9% |
| 04/24 | （5%ルール）エスアイエル（1.49%）光通信（7.16%）UH Partners 3（6.02%）UH Partners 2（8.59%） |
