| 2024 |
| 01/12 | （5%ルール）光通信（7.48%）UH Partners 2（2.06%） |
| 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% |
| 11/17 | 519 | 522 | 510 | 517 | +1.57% | 17,100 | 35億7981万 | +4.87% |
| 11/16 | 511 | 519 | 509 | 509 | -1.74% | 8,400 | 35億2441万 | +3.25% |
| 11/15 | 518 | 525 | 513 | 518 | +1.57% | 36,600 | 35億8673万 | +5.28% |
| 11/14 | 511 | 515 | 508 | 510 | -0.39% | 8,300 | 35億3134万 | +3.66% |
| 11/13 | 524 | 524 | 510 | 512 | +0.99% | 16,500 | 35億4519万 | +4.28% |
| 11/10 | （IR情報）15:00 2024年3月期第2四半期決算説明補足資料 |
| 11/10 | （IR情報）15:00 2024年3月期第2四半期決算短信[日本基準](非連結) |
| 11/10 | 489 | 509 | 483 | 507 | +2.42% | 26,300 | 35億1056万 | +3.26% |
| 11/09 | 493 | 501 | 491 | 495 | +0.81% | 8,000 | 34億2747万 | +0.81% |
| 11/08 | 489 | 494 | 489 | 491 | +0.2% | 2,000 | 33億9978万 | 0% |
| 11/07 | 491 | 495 | 489 | 490 | -0.2% | 2,700 | 33億9285万 | -0.41% |
| 11/06 | 487 | 495 | 487 | 491 | +0.82% | 7,200 | 33億9978万 | -0.41% |
| 11/02 | 486 | 487 | 481 | 487 | +1.25% | 7,500 | 33億7208万 | -1.22% |
| 11/01 | 479 | 481 | 476 | 481 | +2.12% | 14,500 | 33億3054万 | -2.63% |
| 10/31 | 477 | 479 | 471 | 471 | -0.63% | 16,700 | 32億6129万 | -4.85% |
| 10/30 | 490 | 492 | 474 | 474 | -3.27% | 54,300 | 32億8207万 | -4.44% |
| 10/27 | 486 | 492 | 486 | 490 | +1.03% | 18,400 | 33億9285万 | -1.61% |
| 10/26 | 484 | 488 | 484 | 485 | -0.61% | 3,500 | 33億5823万 | -2.61% |
| 10/25 | 488 | 488 | 485 | 488 | +0.62% | 3,600 | 33億7900万 | -2.2% |
| 10/24 | 487 | 487 | 481 | 485 | -0.21% | 6,300 | 33億5823万 | -3% |
| 10/23 | 491 | 494 | 486 | 486 | -0.82% | 6,600 | 33億6516万 | -2.99% |
| 10/20 | 494 | 494 | 489 | 490 | 0% | 7,800 | 33億9285万 | -2.39% |
| 10/19 | 490 | 493 | 490 | 490 | -0.61% | 4,200 | 33億9285万 | -2.58% |
| 10/18 | 494 | 494 | 491 | 493 | +0.2% | 2,800 | 34億1363万 | -2.18% |
| 10/17 | 491 | 494 | 491 | 492 | -0.2% | 3,200 | 34億670万 | -2.38% |
| 10/16 | 491 | 493 | 490 | 493 | +0.41% | 3,400 | 34億1363万 | -2.38% |
| 10/13 | 495 | 496 | 490 | 491 | -0.81% | 9,800 | 33億9978万 | -2.96% |
| 10/12 | 500 | 500 | 492 | 495 | -1% | 14,700 | 34億2747万 | -2.37% |
| 10/11 | 503 | 503 | 500 | 500 | -0.79% | 5,500 | 34億6210万 | -1.38% |
| 10/10 | 502 | 506 | 501 | 504 | -0.2% | 7,400 | 34億8979万 | -0.59% |
| 10/06 | 504 | 506 | 503 | 505 | 0% | 6,500 | 34億9672万 | -0.39% |
| 10/05 | 500 | 505 | 496 | 505 | +1.41% | 8,000 | 34億9672万 | -0.39% |
| 10/04 | 501 | 502 | 496 | 498 | -1.19% | 12,500 | 34億4825万 | -1.78% |
| 10/03 | 507 | 509 | 503 | 504 | -0.4% | 10,800 | 34億8979万 | -0.59% |
| 10/02 | 509 | 510 | 503 | 506 | -0.59% | 9,000 | 35億364万 | -0.2% |
| 09/29 | 505 | 510 | 505 | 509 | +0.79% | 11,800 | 35億2441万 | +0.59% |
| 09/28 | 509 | 510 | 503 | 505 | -0.79% | 12,200 | 34億9672万 | -0.2% |
| 09/27 | 505 | 509 | 504 | 509 | +0.79% | 3,100 | 35億2441万 | +0.79% |
| 09/26 | 508 | 508 | 505 | 505 | -0.98% | 3,100 | 34億9672万 | 0% |
| 09/25 | 511 | 511 | 504 | 510 | +0.79% | 17,600 | 35億3134万 | +1.19% |
| 09/22 | 505 | 510 | 501 | 506 | 0% | 14,700 | 35億364万 | +0.4% |
| 09/21 | 508 | 508 | 506 | 506 | 0% | 2,300 | 35億364万 | +0.6% |
| 09/20 | 512 | 512 | 506 | 506 | -1.36% | 4,200 | 35億364万 | +0.6% |
| 09/19 | 512 | 513 | 511 | 513 | +0.39% | 2,300 | 35億5211万 | +1.99% |
| 09/15 | 510 | 513 | 509 | 511 | +0.2% | 3,800 | 35億3826万 | +1.79% |
| 09/14 | 506 | 513 | 506 | 510 | -0.39% | 3,100 | 35億3134万 | +1.59% |
| 09/13 | 506 | 513 | 506 | 512 | +1.19% | 18,900 | 35億4519万 | +1.99% |
| 09/12 | 509 | 509 | 505 | 506 | -0.78% | 1,700 | 35億364万 | +1% |
| 09/11 | 509 | 510 | 507 | 510 | +0.59% | 1,400 | 35億3134万 | +1.8% |
| 09/08 | 507 | 509 | 506 | 507 | -0.78% | 5,300 | 35億1056万 | +1.2% |
| 09/07 | 512 | 513 | 507 | 511 | -0.97% | 5,900 | 35億3826万 | +2% |
| 09/06 | 508 | 518 | 508 | 516 | +1.57% | 10,400 | 35億7288万 | +3.2% |
| 09/05 | 503 | 508 | 502 | 508 | +0.59% | 4,700 | 35億1749万 | +1.8% |
| 09/04 | 502 | 505 | 499 | 505 | +1.41% | 31,400 | 34億9672万 | +1.2% |
| 09/01 | 501 | 504 | 495 | 498 | -0.6% | 12,800 | 34億4825万 | -0.2% |
| 08/31 | 503 | 503 | 501 | 501 | 0% | 1,600 | 34億6902万 | +0.2% |
| 08/30 | 498 | 503 | 498 | 501 | +0.6% | 3,800 | 34億6902万 | +0.2% |
| 08/29 | 497 | 499 | 495 | 498 | +0.2% | 2,000 | 34億4825万 | -0.6% |
| 08/28 | 494 | 498 | 493 | 497 | +1.22% | 3,600 | 34億4132万 | -0.8% |
| 08/25 | 495 | 498 | 491 | 491 | -1.6% | 9,600 | 33億9978万 | -2.19% |
| 08/24 | 496 | 502 | 496 | 499 | +0.2% | 2,300 | 34億5517万 | -0.8% |
| 08/23 | 498 | 500 | 497 | 498 | -0.4% | 2,500 | 34億4825万 | -0.99% |
| 08/22 | 490 | 500 | 490 | 500 | +2.04% | 15,300 | 34億6210万 | -0.79% |
| 08/21 | 497 | 497 | 490 | 490 | -0.61% | 9,000 | 33億9285万 | -2.97% |
| 08/18 | 495 | 497 | 492 | 493 | -1% | 6,900 | 34億1363万 | -2.38% |
| 08/17 | 500 | 502 | 497 | 498 | +0.2% | 4,400 | 34億4825万 | -1.58% |
| 08/16 | 492 | 502 | 492 | 497 | +0.61% | 16,800 | 34億4132万 | -1.97% |
| 08/15 | 496 | 496 | 491 | 494 | -0.4% | 8,400 | 34億2055万 | -2.56% |
| 08/10 | （IR情報）15:00 2024年3月期第1四半期決算短信[日本基準](非連結) |
| 08/08 | （5%ルール）光通信（7.48%）UH Partners 2（1.01%） |
