| 2024 |
| 04/25 | 580 | 582 | 563 | 572 | -2.89% | 308,200 | 559億9696万 | +2.69% |
| 04/24 | （5%ルール）光通信（6.78%）UH Partners 2（7.02%）UH Partners 3（7.1%）エスアイエル（0.18%） |
| 04/24 | 580 | 594 | 577 | 589 | +2.26% | 209,900 | 576億6121万 | +5.94% |
| 04/23 | 578 | 586 | 575 | 576 | -0.69% | 169,000 | 563億8855万 | +4.16% |
| 04/22 | 569 | 581 | 563 | 580 | +3.39% | 192,300 | 567億8014万 | +5.26% |
| 04/19 | 575 | 575 | 555 | 561 | -2.94% | 233,100 | 549億2010万 | +2.19% |
| 04/18 | 567 | 579 | 566 | 578 | +3.03% | 160,700 | 565億8435万 | +5.47% |
| 04/17 | （IR情報）17:00 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 |
| 04/17 | 576 | 580 | 561 | 561 | -1.58% | 205,400 | 549億2010万 | +2.75% |
| 04/16 | 567 | 573 | 563 | 570 | -1.21% | 273,500 | 558億117万 | +4.59% |
| 04/15 | 575 | 584 | 572 | 577 | -0.86% | 165,100 | 564億8645万 | +5.87% |
| 04/12 | 587 | 593 | 569 | 582 | +1.39% | 288,100 | 569億7593万 | +6.59% |
| 04/11 | 573 | 580 | 568 | 574 | -0.35% | 185,400 | 561億9276万 | +5.32% |
| 04/10 | 562 | 582 | 562 | 576 | +2.49% | 172,000 | 563億8855万 | +5.49% |
| 04/09 | 564 | 567 | 557 | 562 | -0.71% | 176,800 | 550億1800万 | +2.74% |
| 04/08 | 559 | 571 | 551 | 566 | +2.91% | 257,300 | 554億958万 | +3.1% |
| 04/05 | 540 | 554 | 538 | 550 | +0.36% | 216,900 | 538億4324万 | +0.36% |
| 04/04 | 535 | 553 | 533 | 548 | +3.4% | 313,500 | 536億4744万 | -0.18% |
| 04/03 | 527 | 537 | 527 | 530 | +0.57% | 376,400 | 518億8530万 | -3.46% |
| 04/02 | 516 | 530 | 508 | 527 | +3.13% | 346,900 | 515億9161万 | -4.01% |
| 04/01 | 530 | 530 | 510 | 511 | -3.58% | 185,800 | 500億2526万 | -7.09% |
| 03/29 | 521 | 533 | 521 | 530 | +1.15% | 132,000 | 518億8530万 | -3.81% |
| 03/28 | 536 | 541 | 524 | 524 | -1.5% | 270,900 | 512億9792万 | -5.07% |
| 03/27 | （5%ルール）光通信（6.78%）UH Partners 2（7.02%）UH Partners 3（7.09%）エスアイエル（0.18%） |
| 03/27 | （IR情報）15:00 第15期定時株主総会における議決権行使結果に関するお知らせ |
| 03/27 | 527 | 541 | 521 | 532 | +0.38% | 343,400 | 520億8109万 | -3.97% |
| 03/26 | （IR情報）15:00 執行役員人事(新体制)に関するお知らせ |
| 03/26 | 551 | 554 | 530 | 530 | -5.53% | 281,700 | 518億8530万 | -4.68% |
| 03/25 | 569 | 578 | 560 | 561 | -0.53% | 403,300 | 549億2010万 | +0.54% |
| 03/22 | 538 | 568 | 537 | 564 | +5.22% | 366,400 | 552億1379万 | +1.08% |
| 03/21 | 530 | 543 | 530 | 536 | +3.68% | 350,500 | 524億7268万 | -4.11% |
| 03/19 | 528 | 532 | 510 | 517 | -3.36% | 334,600 | 506億1264万 | -7.84% |
| 03/18 | 535 | 537 | 525 | 535 | 0% | 329,300 | 523億7478万 | -5.48% |
| 03/15 | 524 | 535 | 518 | 535 | +1.71% | 314,800 | 523億7478万 | -5.98% |
| 03/14 | 522 | 528 | 508 | 526 | +0.77% | 459,600 | 514億9371万 | -8.2% |
| 03/13 | 536 | 536 | 519 | 522 | -2.43% | 444,100 | 511億212万 | -9.53% |
| 03/12 | 572 | 573 | 528 | 535 | -8.08% | 500,400 | 523億7478万 | -7.92% |
| 03/11 | 582 | 590 | 575 | 582 | -1.19% | 222,100 | 569億7593万 | -0.51% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 475,589株（0.48%）-0.02%義務消失 |
| 03/08 | 579 | 596 | 566 | 589 | +3.51% | 317,400 | 576億6121万 | +0.34% |
| 03/07 | 595 | 596 | 568 | 569 | -3.72% | 256,000 | 557億327万 | -3.23% |
| 03/06 | （5%ルール）ベイリー・ギフォード・アンド・カンパニー(Baill…（6.36%）ベイリー・ギフォード・オーバーシーズ・リミテッ…（0.61%） |
| 03/06 | 585 | 601 | 577 | 591 | -1.34% | 416,200 | 578億5700万 | +0.34% |
| 03/05 | 585 | 607 | 585 | 599 | -0.99% | 320,000 | 586億4018万 | +1.53% |
| 03/04 | 569 | 605 | 567 | 605 | +7.65% | 489,300 | 592億2756万 | +2.54% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 480,928株（0.49%）-0.01%義務消失 |
| 03/01 | （5%ルール）光通信（6.78%）UH Partners 2（7.02%）UH Partners 3（6.25%） |
| 03/01 | 556 | 563 | 554 | 562 | +1.26% | 192,200 | 550億1800万 | -4.75% |
| 02/29 | 550 | 563 | 550 | 555 | +0.91% | 217,700 | 543億3272万 | -6.09% |
| 02/28 | 545 | 558 | 545 | 550 | +0.36% | 202,800 | 538億4324万 | -7.09% |
| 02/28 | （空売り報告）モルガン・スタンレーMUFG証券 489,647株（0.5%）再IN |
| 02/27 | 552 | 563 | 546 | 548 | 0% | 313,200 | 536億4744万 | -7.59% |
| 02/26 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 02/26 | 535 | 566 | 529 | 548 | +2.81% | 507,300 | 536億4744万 | -7.59% |
| 02/22 | 570 | 570 | 531 | 533 | -3.44% | 425,900 | 521億7899万 | -10.27% |
| 02/22 | （空売り報告）モルガン・スタンレーMUFG証券 482,796株（0.49%）-0.01%義務消失 |
| 02/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 492,028株（0.5%）再IN |
| 02/21 | 570 | 573 | 548 | 552 | -4.83% | 280,200 | 540億3903万 | -7.23% |
| 02/21 | （空売り報告）モルガン・スタンレーMUFG証券 492,696株（0.5%）再IN |
| 02/20 | 582 | 597 | 578 | 580 | +0.69% | 222,400 | 567億8014万 | -2.68% |
| 02/19 | 570 | 580 | 550 | 576 | -0.69% | 610,800 | 563億8855万 | -3.36% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 480,396株（0.49%）-0.02%義務消失 |
| 02/16 | 575 | 591 | 563 | 580 | +1.22% | 451,500 | 567億8014万 | -2.68% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 500,496株（0.51%）再IN |
| 02/15 | 587 | 594 | 572 | 573 | -0.69% | 257,100 | 560億9486万 | -3.86% |
| 02/14 | 581 | 583 | 562 | 577 | -1.54% | 578,800 | 564億8645万 | -3.19% |
| 02/13 | 600 | 604 | 577 | 586 | -6.98% | 1,102,000 | 573億6752万 | -1.84% |
| 02/09 | （IR情報）15:00 2023年12月期決算説明会資料 |
| 02/09 | （IR情報）15:00 2023年12月期決算短信〔IFRS〕(連結) |
| 02/09 | 635 | 644 | 621 | 630 | -0.16% | 260,600 | 616億7498万 | +5.7% |
| 02/08 | 631 | 633 | 616 | 631 | +0.48% | 169,300 | 617億7288万 | +6.23% |
| 02/07 | 623 | 632 | 618 | 628 | +0.8% | 146,400 | 614億7919万 | +6.08% |
| 02/06 | 624 | 631 | 618 | 623 | -1.58% | 178,800 | 609億8970万 | +5.59% |
| 02/05 | 640 | 642 | 623 | 633 | -0.47% | 248,100 | 619億6867万 | +7.84% |
| 02/02 | 630 | 637 | 626 | 636 | +1.92% | 272,100 | 622億6236万 | +8.72% |
| 02/01 | 605 | 629 | 603 | 624 | +2.3% | 361,400 | 610億8760万 | +7.22% |
| 01/31 | 597 | 610 | 597 | 610 | +0.99% | 122,300 | 597億1704万 | +5.17% |
| 01/30 | 610 | 614 | 600 | 604 | -0.98% | 131,200 | 591億2966万 | +4.32% |
| 01/29 | 608 | 615 | 604 | 610 | +0.49% | 157,100 | 597億1704万 | +5.72% |
| 01/26 | 606 | 613 | 600 | 607 | +0.17% | 382,800 | 594億2335万 | +5.38% |
| 01/25 | 582 | 606 | 579 | 606 | +4.3% | 364,300 | 593億2546万 | +5.39% |
| 01/24 | 566 | 583 | 566 | 581 | +2.11% | 164,600 | 568億7804万 | +1.04% |
| 01/23 | （5%ルール）光通信（6.78%）UH Partners 2（7.02%）UH Partners 3（5.24%） |
| 01/23 | 579 | 584 | 569 | 569 | -1.22% | 139,000 | 557億327万 | -0.87% |
| 01/22 | 565 | 578 | 562 | 576 | +2.49% | 138,700 | 563億8855万 | +0.35% |
| 01/19 | 565 | 568 | 557 | 562 | +0.18% | 143,400 | 550億1800万 | -1.92% |
| 01/18 | 565 | 569 | 557 | 561 | -1.23% | 191,600 | 549億2010万 | -2.09% |
| 01/17 | 577 | 584 | 568 | 568 | -1.56% | 149,200 | 556億538万 | -0.87% |
| 01/16 | 579 | 584 | 574 | 577 | -0.35% | 202,200 | 564億8645万 | +0.87% |
| 01/15 | 557 | 583 | 557 | 579 | +3.39% | 227,400 | 566億8224万 | +1.4% |
| 01/12 | 580 | 580 | 558 | 560 | -3.45% | 180,500 | 548億2220万 | -1.75% |
| 01/11 | 588 | 589 | 577 | 580 | -1.19% | 145,900 | 567億8014万 | +1.75% |
| 01/10 | 595 | 595 | 585 | 587 | -1.34% | 176,500 | 574億6542万 | +3.16% |
| 01/09 | 574 | 595 | 572 | 595 | +3.66% | 229,900 | 582億4859万 | +4.75% |
| 01/05 | 575 | 584 | 574 | 574 | +1.06% | 248,900 | 561億9276万 | +1.23% |
| 01/04 | 570 | 576 | 556 | 568 | -1.56% | 222,400 | 556億538万 | +0.18% |
| 2023 |
| 12/29 | 570 | 587 | 567 | 577 | +1.05% | 300,300 | 564億8645万 | +1.94% |
| 12/28 | 571 | 581 | 564 | 571 | +0.18% | 202,300 | 558億9907万 | +0.88% |
| 12/27 | 565 | 578 | 562 | 570 | +1.42% | 185,300 | 558億117万 | +0.71% |
| 12/26 | 572 | 580 | 562 | 562 | -2.26% | 199,100 | 550億1800万 | -0.88% |
| 12/25 | 583 | 583 | 570 | 575 | -0.35% | 106,200 | 562億9066万 | +1.41% |
| 12/22 | 577 | 581 | 574 | 577 | 0% | 119,300 | 564億8645万 | +1.94% |
| 12/21 | 557 | 581 | 557 | 577 | +2.12% | 196,600 | 564億8645万 | +2.49% |
| 12/20 | 582 | 585 | 562 | 565 | -2.92% | 216,400 | 553億1169万 | +0.71% |
| 12/19 | 580 | 582 | 573 | 582 | +0.17% | 118,700 | 569億7593万 | +4.3% |
| 12/18 | 582 | 584 | 575 | 581 | -1.53% | 200,900 | 568億7804万 | +4.87% |
| 12/15 | 577 | 596 | 577 | 590 | +2.79% | 424,600 | 577億5911万 | +7.08% |
| 12/14 | 569 | 590 | 569 | 574 | +3.24% | 502,800 | 561億9276万 | +4.55% |
| 12/13 | 559 | 565 | 555 | 556 | -0.54% | 170,500 | 544億3062万 | +1.65% |
| 12/12 | 563 | 574 | 554 | 559 | -0.18% | 202,100 | 547億2431万 | +2.19% |
| 12/11 | 557 | 571 | 556 | 560 | +1.27% | 331,500 | 548億2220万 | +2.56% |
| 12/08 | 553 | 558 | 550 | 553 | +0.55% | 238,400 | 541億3693万 | +1.28% |
| 12/07 | 548 | 554 | 539 | 550 | -1.08% | 258,800 | 538億4324万 | +0.92% |
| 12/06 | 548 | 558 | 548 | 556 | +1.28% | 98,700 | 544億3062万 | +2.21% |
| 12/05 | 554 | 562 | 549 | 549 | -1.79% | 132,700 | 537億4534万 | +1.1% |
| 12/04 | 555 | 564 | 552 | 559 | +0.36% | 113,900 | 547億2431万 | +3.14% |
| 12/01 | 566 | 567 | 555 | 557 | -1.59% | 170,100 | 545億2851万 | +3.15% |
| 11/30 | 570 | 572 | 557 | 566 | -0.35% | 193,100 | 554億958万 | +5.01% |
| 11/29 | 552 | 571 | 546 | 568 | +1.07% | 188,400 | 556億538万 | +5.77% |
