| 2024 |
| 04/17 | 598 | 606 | 592 | 599 | +0.34% | 8,000 | 41億4759万 | -5.22% |
| 04/16 | 601 | 606 | 595 | 597 | -1.81% | 15,600 | 41億3374万 | -5.84% |
| 04/15 | 622 | 624 | 608 | 608 | -2.25% | 4,900 | 42億991万 | -4.25% |
| 04/12 | 629 | 630 | 621 | 622 | -0.96% | 2,600 | 43億685万 | -2.35% |
| 04/11 | 624 | 630 | 619 | 628 | +0.16% | 15,700 | 43億4839万 | -1.41% |
| 04/10 | 636 | 636 | 627 | 627 | +0.16% | 14,000 | 43億4147万 | -1.72% |
| 04/09 | 628 | 630 | 621 | 626 | -0.16% | 5,400 | 43億3454万 | -1.88% |
| 04/08 | 622 | 634 | 621 | 627 | +1.62% | 17,000 | 43億4147万 | -1.72% |
| 04/05 | 628 | 637 | 604 | 617 | -1.91% | 29,900 | 42億7223万 | -3.29% |
| 04/04 | 631 | 637 | 627 | 629 | -0.47% | 9,800 | 43億5532万 | -1.41% |
| 04/03 | 636 | 640 | 632 | 632 | -0.47% | 4,800 | 43億7609万 | -1.1% |
| 04/02 | 643 | 650 | 632 | 635 | -1.24% | 9,300 | 43億9686万 | -0.63% |
| 04/01 | 646 | 649 | 641 | 643 | -0.92% | 8,700 | 44億5226万 | +0.63% |
| 03/29 | （5%ルール）UH Partners 2（6.12%）光通信（7.48%） |
| 03/29 | （IR情報）15:00 組織変更及び人事異動に関するお知らせ |
| 03/29 | 630 | 650 | 630 | 649 | +2.53% | 18,000 | 44億9380万 | +1.88% |
| 03/28 | 629 | 641 | 629 | 633 | -2.01% | 12,400 | 43億8301万 | -0.47% |
| 03/27 | 644 | 651 | 644 | 646 | +0.31% | 13,800 | 44億7303万 | +1.41% |
| 03/26 | 645 | 648 | 644 | 644 | -0.16% | 4,400 | 44億5918万 | +1.58% |
| 03/25 | 646 | 652 | 644 | 645 | -0.77% | 9,200 | 44億6610万 | +2.38% |
| 03/22 | 650 | 653 | 645 | 650 | -0.31% | 16,100 | 45億73万 | +3.83% |
| 03/21 | 649 | 652 | 645 | 652 | +0.62% | 13,600 | 45億1457万 | +4.32% |
| 03/19 | 642 | 648 | 642 | 648 | +1.25% | 11,400 | 44億8688万 | +3.85% |
| 03/18 | 637 | 643 | 635 | 640 | +1.11% | 8,800 | 44億3148万 | +2.73% |
| 03/15 | 626 | 642 | 626 | 633 | -0.47% | 11,700 | 43億8301万 | +1.61% |
| 03/14 | 635 | 644 | 633 | 636 | +0.16% | 8,400 | 44億379万 | +2.09% |
| 03/13 | 654 | 654 | 635 | 635 | -1.7% | 24,900 | 43億9686万 | +2.09% |
| 03/12 | 632 | 662 | 632 | 646 | +2.05% | 55,100 | 44億7303万 | +4.03% |
| 03/11 | 639 | 639 | 620 | 633 | -0.94% | 24,500 | 43億8301万 | +2.1% |
| 03/08 | 638 | 647 | 636 | 639 | -0.78% | 15,700 | 44億2456万 | +3.4% |
| 03/07 | 644 | 646 | 634 | 644 | +0.78% | 13,300 | 44億5918万 | +4.55% |
| 03/06 | （5%ルール）UH Partners 2（5.11%）光通信（7.48%） |
| 03/06 | 622 | 649 | 621 | 639 | +2.24% | 31,300 | 44億2456万 | +4.07% |
| 03/05 | 623 | 633 | 620 | 625 | +0.32% | 13,100 | 43億2762万 | +2.12% |
| 03/04 | 625 | 633 | 621 | 623 | -0.64% | 17,300 | 43億1377万 | +1.8% |
| 03/01 | 636 | 639 | 627 | 627 | -1.42% | 14,200 | 43億4147万 | +2.62% |
| 02/29 | 634 | 639 | 627 | 636 | -0.16% | 13,100 | 44億379万 | +4.26% |
| 02/28 | 640 | 644 | 628 | 637 | -0.16% | 14,100 | 44億1071万 | +4.94% |
| 02/27 | 640 | 640 | 626 | 638 | +1.92% | 17,400 | 44億1763万 | +5.45% |
| 02/26 | 608 | 645 | 608 | 626 | +3.13% | 32,000 | 43億3454万 | +3.99% |
| 02/22 | 631 | 645 | 606 | 607 | -3.65% | 45,000 | 42億298万 | +1.34% |
| 02/21 | 643 | 643 | 630 | 630 | -0.63% | 27,700 | 43億6224万 | +5.35% |
| 02/20 | （5%ルール）UH Partners 2（4.09%）光通信（7.48%） |
| 02/20 | 588 | 650 | 588 | 634 | +9.69% | 179,000 | 43億8994万 | +6.38% |
| 02/19 | 575 | 600 | 575 | 578 | +4.33% | 55,500 | 40億218万 | -2.53% |
| 02/16 | 550 | 573 | 547 | 554 | +0.73% | 48,800 | 38億3600万 | -6.42% |
| 02/15 | 540 | 561 | 532 | 550 | -11.29% | 132,100 | 38億831万 | -7.25% |
| 02/14 | （IR情報）15:00 2024年3月期第3四半期決算短信[日本基準](非連結) |
| 02/14 | 618 | 628 | 618 | 620 | -1.12% | 28,200 | 42億9300万 | +4.38% |
| 02/13 | 628 | 628 | 617 | 627 | +0.16% | 13,700 | 43億4147万 | +5.91% |
| 02/09 | 624 | 630 | 623 | 626 | -0.48% | 14,700 | 43億3454万 | +6.1% |
| 02/08 | 633 | 638 | 629 | 629 | -1.56% | 11,900 | 43億5532万 | +6.97% |
| 02/07 | 631 | 639 | 627 | 639 | +3.57% | 31,900 | 44億2456万 | +9.23% |
| 02/06 | 623 | 638 | 617 | 617 | +0.65% | 43,300 | 42億7223万 | +6.01% |
| 02/05 | 620 | 626 | 613 | 613 | +0.99% | 32,800 | 42億4453万 | +5.87% |
| 02/02 | 605 | 618 | 604 | 607 | +2.02% | 51,000 | 42億298万 | +5.38% |
| 02/01 | （5%ルール）光通信（7.48%）UH Partners 2（3.06%） |
| 02/01 | 600 | 603 | 590 | 595 | +1.36% | 29,100 | 41億1989万 | +3.84% |
| 01/31 | 587 | 593 | 580 | 587 | 0% | 14,700 | 40億6450万 | +2.98% |
| 01/30 | 602 | 604 | 587 | 587 | -1.84% | 54,200 | 40億6450万 | +3.35% |
| 01/29 | 604 | 604 | 589 | 598 | -0.99% | 12,100 | 41億4067万 | +5.84% |
| 01/26 | 613 | 613 | 604 | 604 | -0.33% | 21,900 | 41億8221万 | +7.47% |
| 01/25 | 600 | 610 | 597 | 606 | +1.34% | 22,300 | 41億9606万 | +8.6% |
| 01/24 | 579 | 598 | 579 | 598 | +3.28% | 23,000 | 41億4067万 | +7.94% |
| 01/23 | 566 | 585 | 566 | 579 | +1.94% | 19,700 | 40億911万 | +5.08% |
| 01/22 | 567 | 573 | 567 | 568 | +0.89% | 4,500 | 39億3294万 | +3.65% |
| 01/19 | 566 | 574 | 563 | 563 | -0.71% | 9,200 | 38億9832万 | +3.11% |
| 01/18 | 570 | 570 | 564 | 567 | -0.53% | 19,300 | 39億2602万 | +4.23% |
| 01/17 | 578 | 583 | 570 | 570 | -1.21% | 12,400 | 39億4679万 | +5.36% |
| 01/16 | 563 | 590 | 563 | 577 | +2.3% | 36,600 | 39億9526万 | +7.05% |
| 01/15 | 572 | 590 | 551 | 564 | +1.26% | 46,500 | 39億524万 | +5.03% |
| 01/12 | （5%ルール）光通信（7.48%）UH Partners 2（2.06%） |
| 01/12 | 580 | 582 | 555 | 557 | -3.13% | 28,900 | 38億5677万 | +4.11% |
| 01/11 | 575 | 583 | 574 | 575 | +0.17% | 13,100 | 39億8141万 | +7.88% |
| 01/10 | 572 | 580 | 572 | 574 | -0.17% | 10,100 | 39億7449万 | +8.1% |
| 01/09 | 580 | 580 | 567 | 575 | +0.17% | 11,400 | 39億8141万 | +8.7% |
| 01/05 | 572 | 575 | 565 | 574 | 0% | 15,800 | 39億7449万 | +8.92% |
| 01/04 | 558 | 581 | 558 | 574 | +2.87% | 35,000 | 39億7449万 | +9.33% |
| 2023 |
| 12/29 | 559 | 570 | 554 | 558 | +0.36% | 22,500 | 38億6370万 | +6.9% |
| 12/28 | 547 | 560 | 547 | 556 | +1.65% | 17,600 | 38億4985万 | +6.92% |
| 12/27 | 534 | 570 | 531 | 547 | +1.86% | 56,400 | 37億8753万 | +5.6% |
| 12/26 | 536 | 537 | 530 | 537 | 0% | 14,000 | 37億1829万 | +3.87% |
| 12/25 | 520 | 543 | 520 | 537 | +2.87% | 27,000 | 37億1829万 | +4.07% |
| 12/22 | 521 | 522 | 516 | 522 | +0.19% | 17,300 | 36億1443万 | +1.36% |
| 12/21 | 522 | 522 | 515 | 521 | -0.38% | 6,500 | 36億750万 | +1.17% |
| 12/20 | 520 | 523 | 517 | 523 | +0.58% | 11,900 | 36億2135万 | +1.55% |
| 12/19 | 512 | 520 | 507 | 520 | +2.77% | 7,300 | 36億58万 | +1.17% |
| 12/18 | 509 | 515 | 505 | 506 | -0.59% | 15,700 | 35億364万 | -1.56% |
| 12/15 | 512 | 512 | 507 | 509 | -0.59% | 6,000 | 35億2441万 | -0.97% |
| 12/14 | 511 | 512 | 508 | 512 | +0.59% | 2,100 | 35億4519万 | -0.19% |
| 12/13 | 512 | 512 | 509 | 509 | -0.59% | 7,200 | 35億2441万 | -0.78% |
| 12/12 | 515 | 515 | 511 | 512 | -0.97% | 3,000 | 35億4519万 | 0% |
| 12/11 | 508 | 517 | 508 | 517 | +1.77% | 4,500 | 35億7981万 | +1.17% |
| 12/08 | 510 | 515 | 508 | 508 | -0.59% | 4,000 | 35億1749万 | -0.39% |
| 12/07 | 519 | 519 | 507 | 511 | -1.16% | 9,700 | 35億3826万 | +0.39% |
| 12/06 | 518 | 520 | 517 | 517 | 0% | 10,700 | 35億7981万 | +1.97% |
| 12/05 | 523 | 523 | 517 | 517 | -0.58% | 4,600 | 35億7981万 | +2.38% |
| 12/04 | 525 | 525 | 520 | 520 | -0.19% | 2,800 | 36億58万 | +3.17% |
| 12/01 | 520 | 522 | 520 | 521 | +0.39% | 3,300 | 36億750万 | +3.58% |
| 11/30 | 520 | 520 | 517 | 519 | +0.19% | 2,000 | 35億9365万 | +3.39% |
| 11/29 | 521 | 524 | 518 | 518 | -0.96% | 7,800 | 35億8673万 | +3.6% |
| 11/28 | 513 | 523 | 513 | 523 | +1.95% | 13,500 | 36億2135万 | +4.81% |
| 11/27 | 514 | 515 | 510 | 513 | +0.59% | 5,200 | 35億5211万 | +3.01% |
| 11/24 | 517 | 517 | 510 | 510 | -0.39% | 4,300 | 35億3134万 | +2.62% |
| 11/22 | 513 | 515 | 509 | 512 | +0.2% | 3,000 | 35億4519万 | +3.23% |
| 11/21 | 518 | 520 | 511 | 511 | -0.97% | 4,600 | 35億3826万 | +3.23% |
| 11/20 | 514 | 519 | 513 | 516 | -0.19% | 4,600 | 35億7288万 | +4.45% |
