| 2024 |
| 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% |
| 11/28 | 560 | 565 | 550 | 562 | +0.9% | 164,400 | 550億1800万 | +5.24% |
| 11/27 | 570 | 570 | 553 | 557 | -3.13% | 382,600 | 545億2851万 | +4.5% |
| 11/24 | 574 | 579 | 567 | 575 | +1.05% | 261,100 | 562億9066万 | +8.29% |
| 11/22 | 590 | 590 | 566 | 569 | -3.89% | 375,600 | 557億327万 | +7.56% |
| 11/21 | 574 | 600 | 573 | 592 | +3.14% | 618,800 | 579億5490万 | +12.12% |
| 11/20 | 549 | 575 | 547 | 574 | +7.49% | 666,100 | 561億9276万 | +9.33% |
| 11/17 | 513 | 546 | 513 | 534 | +4.09% | 545,600 | 522億7689万 | +2.1% |
| 11/16 | （5%ルール）光通信（6.78%）UH Partners 2（7.02%）UH Partners 3（4.2%） |
| 11/16 | 508 | 519 | 507 | 513 | -0.19% | 194,500 | 502億2105万 | -1.91% |
| 11/15 | 491 | 519 | 488 | 514 | +5.33% | 337,300 | 503億1895万 | -2.1% |
| 11/14 | 496 | 499 | 487 | 488 | -1.21% | 232,800 | 477億7363万 | -7.22% |
| 11/13 | 503 | 507 | 493 | 494 | -2.18% | 433,800 | 483億6101万 | -6.44% |
| 11/10 | 529 | 529 | 484 | 505 | -5.78% | 722,200 | 494億3788万 | -4.72% |
| 11/09 | （IR情報）12:00 2023年12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/09 | （IR情報）12:00 2023年12月期第3四半期決算説明会資料 |
| 11/09 | 533 | 536 | 495 | 536 | -0.37% | 671,000 | 524億7268万 | +1.13% |
| 11/08 | 546 | 546 | 524 | 538 | -0.74% | 227,000 | 526億6847万 | +1.51% |
| 11/07 | 538 | 545 | 533 | 542 | -0.73% | 183,800 | 530億6006万 | +2.65% |
| 11/06 | 555 | 562 | 545 | 546 | -0.55% | 393,600 | 534億5165万 | +3.8% |
| 11/02 | 545 | 549 | 540 | 549 | +1.86% | 137,300 | 537億4534万 | +4.77% |
| 11/01 | 536 | 539 | 530 | 539 | +1.7% | 173,400 | 527億6637万 | +3.26% |
| 10/31 | 517 | 532 | 511 | 530 | +2.91% | 146,200 | 518億8530万 | +1.73% |
| 10/30 | 522 | 527 | 514 | 515 | -2.28% | 215,800 | 504億1685万 | -0.96% |
| 10/27 | 523 | 533 | 520 | 527 | +1.35% | 167,200 | 515億9161万 | +1.54% |
| 10/26 | 525 | 528 | 517 | 520 | 0% | 150,000 | 509億633万 | +0.39% |
| 10/25 | 525 | 528 | 514 | 520 | +0.58% | 210,400 | 509億633万 | +0.39% |
| 10/24 | 507 | 520 | 494 | 517 | +2.99% | 213,300 | 506億1264万 | -0.19% |
| 10/23 | 515 | 515 | 502 | 502 | -3.09% | 157,900 | 491億4419万 | -3.28% |
| 10/20 | 520 | 521 | 512 | 518 | -0.77% | 113,600 | 507億1054万 | -0.38% |
| 10/19 | 516 | 532 | 514 | 522 | -1.14% | 152,500 | 511億212万 | +0.19% |
| 10/18 | 535 | 537 | 520 | 528 | 0% | 161,100 | 516億8951万 | +1.15% |
| 10/17 | 525 | 538 | 525 | 528 | +1.34% | 125,600 | 516億8951万 | +0.96% |
| 10/16 | 521 | 531 | 519 | 521 | -0.95% | 181,500 | 510億423万 | -0.57% |
| 10/13 | 541 | 541 | 526 | 526 | -3.84% | 192,700 | 514億9371万 | +0.19% |
| 10/12 | 543 | 563 | 541 | 547 | +0.18% | 278,000 | 535億4954万 | +4.19% |
| 10/11 | 555 | 557 | 542 | 546 | -1.27% | 239,900 | 534億5165万 | +4.2% |
| 10/10 | 541 | 555 | 537 | 553 | +2.79% | 301,300 | 541億3693万 | +5.53% |
| 10/06 | （5%ルール）みずほ信託銀行（2.9%）アセットマネジメントOne（2.18%） |
| 10/06 | 533 | 542 | 528 | 538 | +2.09% | 301,000 | 526億6847万 | +2.87% |
| 10/05 | （5%ルール）三井住友トラスト・アセットマネジメント（2.77%）日興アセットマネジメント（1.38%） |
| 10/05 | 528 | 536 | 525 | 527 | 0% | 364,200 | 515億9161万 | +0.76% |
| 10/04 | 519 | 534 | 517 | 527 | +2.13% | 647,300 | 515億9161万 | +0.76% |
| 10/03 | 497 | 521 | 492 | 516 | +5.09% | 566,300 | 505億1474万 | -1.34% |
| 10/02 | 508 | 510 | 489 | 491 | -2% | 247,400 | 480億6732万 | -6.3% |
| 09/29 | 501 | 519 | 499 | 501 | +1.01% | 423,500 | 490億4629万 | -4.57% |
| 09/28 | 496 | 501 | 491 | 496 | -1.78% | 234,900 | 485億5681万 | -5.52% |
| 09/27 | 495 | 506 | 491 | 505 | +1.81% | 251,900 | 494億3788万 | -3.81% |
| 09/26 | 511 | 511 | 494 | 496 | -2.94% | 233,800 | 485億5681万 | -5.34% |
| 09/25 | 515 | 515 | 510 | 511 | +2% | 167,700 | 500億2526万 | -2.29% |
| 09/22 | 499 | 509 | 496 | 501 | -0.79% | 261,800 | 490億4629万 | -3.84% |
| 09/21 | 505 | 517 | 505 | 505 | -1.37% | 137,300 | 494億3788万 | -2.7% |
| 09/20 | 517 | 518 | 509 | 512 | +0.39% | 312,200 | 501億2316万 | -0.97% |
| 09/19 | 527 | 531 | 504 | 510 | -5.73% | 277,200 | 499億2736万 | -0.97% |
| 09/15 | 542 | 544 | 534 | 541 | +0.37% | 190,900 | 529億6216万 | +5.66% |
| 09/14 | 540 | 542 | 532 | 539 | -0.19% | 156,700 | 527億6637万 | +6.1% |
| 09/13 | 546 | 546 | 533 | 540 | -1.28% | 175,100 | 528億6427万 | +7.14% |
| 09/12 | 555 | 561 | 545 | 547 | -1.97% | 210,900 | 535億4954万 | +9.18% |
| 09/11 | 553 | 566 | 549 | 558 | +0.72% | 364,800 | 546億2641万 | +12.05% |
| 09/08 | 535 | 560 | 534 | 554 | +3.94% | 780,300 | 542億3482万 | +12.15% |
| 09/07 | 533 | 534 | 527 | 533 | 0% | 181,900 | 521億7899万 | +8.78% |
| 09/06 | 526 | 533 | 524 | 533 | +1.33% | 168,500 | 521億7899万 | +9.45% |
