| 2024 |
| 04/19 | 910 | 919 | 893 | 909 | -0.66% | 5,200 | 31億8150万 | +0.55% |
| 04/18 | 919 | 919 | 911 | 915 | -0.87% | 1,200 | 32億250万 | +1.33% |
| 04/17 | 920 | 925 | 920 | 923 | -0.22% | 800 | 32億3050万 | +2.44% |
| 04/16 | 926 | 929 | 920 | 925 | -0.43% | 2,600 | 32億3750万 | +2.89% |
| 04/15 | 911 | 929 | 911 | 929 | +1.53% | 8,200 | 32億5150万 | +3.68% |
| 04/12 | 919 | 919 | 900 | 915 | +0.11% | 9,500 | 32億250万 | +2.35% |
| 04/11 | 911 | 918 | 910 | 914 | -0.54% | 600 | 31億9900万 | +2.58% |
| 04/10 | 900 | 936 | 900 | 919 | +1.32% | 3,900 | 32億1650万 | +3.37% |
| 04/09 | 893 | 907 | 888 | 907 | +2.25% | 3,200 | 31億7450万 | +2.25% |
| 04/08 | （IR情報）14:00 中学校の副教材「中学生のためのお仕事ブック」に掲載されました |
| 04/08 | 892 | 892 | 887 | 887 | -0.56% | 800 | 31億450万 | +0.11% |
| 04/05 | 883 | 892 | 883 | 892 | -0.22% | 1,500 | 31億2200万 | +0.79% |
| 04/04 | 899 | 899 | 885 | 894 | -0.56% | 4,600 | 31億2900万 | +1.13% |
| 04/03 | 898 | 900 | 892 | 899 | +0.11% | 3,000 | 31億4650万 | +1.81% |
| 04/02 | 898 | 903 | 893 | 898 | 0% | 4,900 | 31億4300万 | +1.81% |
| 04/01 | 910 | 911 | 887 | 898 | -1.32% | 5,200 | 31億4300万 | +1.93% |
| 03/29 | 892 | 910 | 883 | 910 | +1.56% | 3,000 | 31億8500万 | +3.41% |
| 03/28 | 888 | 905 | 888 | 896 | -0.55% | 5,300 | 31億3600万 | +2.05% |
| 03/27 | 916 | 920 | 901 | 901 | -0.22% | 8,000 | 31億5350万 | +2.74% |
| 03/26 | （IR情報）16:00 サステナビリティ基本方針の策定に関するお知らせ |
| 03/26 | （IR情報）16:00 マルティスープ株式会社との資本業務提携に関するお知らせ |
| 03/26 | 901 | 903 | 900 | 903 | +0.22% | 1,800 | 31億6050万 | +3.2% |
| 03/25 | 907 | 911 | 900 | 901 | +0.11% | 1,800 | 31億5350万 | +3.09% |
| 03/22 | 911 | 912 | 898 | 900 | -0.33% | 5,300 | 31億5000万 | +3.21% |
| 03/21 | 894 | 903 | 891 | 903 | +0.89% | 3,000 | 31億6050万 | +3.79% |
| 03/19 | 889 | 895 | 885 | 895 | +1.59% | 2,400 | 31億3250万 | +3.11% |
| 03/18 | 896 | 896 | 881 | 881 | -0.79% | 3,900 | 30億8350万 | +1.61% |
| 03/15 | 889 | 897 | 883 | 888 | +0.34% | 6,700 | 31億800万 | +2.54% |
| 03/14 | 870 | 886 | 870 | 885 | +1.72% | 3,400 | 30億9750万 | +2.19% |
| 03/13 | 865 | 870 | 865 | 870 | +1.16% | 900 | 30億4500万 | +0.81% |
| 03/12 | 856 | 860 | 853 | 860 | +0.47% | 5,900 | 30億1000万 | -0.23% |
| 03/11 | 858 | 863 | 856 | 856 | -1.61% | 2,200 | 29億9600万 | -0.58% |
| 03/08 | 859 | 879 | 859 | 870 | +1.52% | 10,700 | 30億4500万 | +1.16% |
| 03/07 | 864 | 930 | 856 | 857 | -0.81% | 33,400 | 29億9950万 | -0.12% |
| 03/06 | 862 | 875 | 862 | 864 | -0.69% | 8,800 | 30億2400万 | +0.82% |
| 03/05 | 871 | 871 | 861 | 870 | +0.35% | 1,500 | 30億4500万 | +1.75% |
| 03/04 | 872 | 876 | 864 | 867 | +0.12% | 3,600 | 30億3450万 | +1.52% |
| 03/01 | 877 | 877 | 855 | 866 | -0.57% | 6,600 | 30億3100万 | +1.64% |
| 02/29 | 876 | 876 | 865 | 871 | -0.68% | 2,700 | 30億4850万 | +2.35% |
| 02/28 | 871 | 877 | 870 | 877 | +0.69% | 1,400 | 30億6950万 | +3.3% |
| 02/27 | 869 | 875 | 865 | 871 | +0.23% | 2,600 | 30億4850万 | +2.96% |
| 02/26 | 874 | 876 | 865 | 869 | -0.23% | 5,000 | 30億4150万 | +2.96% |
| 02/22 | 871 | 871 | 869 | 871 | +0.23% | 2,200 | 30億4850万 | +3.32% |
| 02/21 | 859 | 869 | 859 | 869 | +1.28% | 2,300 | 30億4150万 | +3.33% |
| 02/20 | 861 | 861 | 854 | 858 | -0.69% | 1,600 | 30億300万 | +2.26% |
| 02/19 | 852 | 868 | 852 | 864 | +1.05% | 3,900 | 30億2400万 | +3.23% |
| 02/16 | 852 | 859 | 852 | 855 | +0.35% | 1,100 | 29億9250万 | +2.4% |
| 02/15 | 858 | 873 | 851 | 852 | -0.93% | 10,600 | 29億8200万 | +2.28% |
| 02/14 | 856 | 860 | 854 | 860 | +0.23% | 4,400 | 30億1000万 | +3.49% |
| 02/13 | 871 | 871 | 858 | 858 | -1.49% | 3,600 | 30億300万 | +3.62% |
| 02/09 | 862 | 878 | 856 | 871 | +1.04% | 6,900 | 30億4850万 | +5.58% |
| 02/08 | 874 | 879 | 862 | 862 | -1.15% | 18,000 | 30億1700万 | +4.99% |
| 02/07 | （IR情報）13:00 通期業績予想の修正及び期末配当予想の修正(増配)に関するお知らせ |
| 02/07 | （IR情報）13:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | 830 | 964 | 830 | 872 | +5.57% | 114,400 | 30億5200万 | +6.73% |
| 02/06 | 832 | 842 | 826 | 826 | -0.36% | 12,500 | 28億9100万 | +1.6% |
| 02/05 | 834 | 835 | 821 | 829 | -0.72% | 4,800 | 29億150万 | +2.22% |
| 02/02 | 825 | 835 | 825 | 835 | +0.85% | 1,300 | 29億2250万 | +3.21% |
| 02/01 | 829 | 836 | 825 | 828 | +0.36% | 8,900 | 28億9800万 | +2.73% |
| 01/31 | 835 | 843 | 825 | 825 | -1.67% | 4,500 | 28億8750万 | +2.61% |
| 01/30 | （IR情報）16:00 本社移転に関するお知らせ |
| 01/30 | 837 | 843 | 835 | 839 | +2.19% | 6,400 | 29億3650万 | +4.74% |
| 01/29 | 830 | 830 | 810 | 821 | -1.08% | 5,600 | 28億7350万 | +2.75% |
| 01/26 | 830 | 836 | 829 | 830 | +0.61% | 2,600 | 29億500万 | +4.27% |
| 01/25 | 828 | 828 | 822 | 825 | -0.36% | 2,900 | 28億8750万 | +4.04% |
| 01/24 | 818 | 828 | 816 | 828 | +0.98% | 3,700 | 28億9800万 | +4.68% |
| 01/23 | 823 | 828 | 818 | 820 | -0.36% | 4,000 | 28億7000万 | +3.93% |
| 01/22 | 814 | 824 | 814 | 823 | +1.11% | 9,000 | 28億8050万 | +4.57% |
| 01/19 | 832 | 832 | 814 | 814 | -2.98% | 7,800 | 28億4900万 | +3.69% |
| 01/18 | 818 | 845 | 818 | 839 | +2.82% | 8,100 | 29億3650万 | +7.02% |
| 01/17 | 818 | 824 | 815 | 816 | 0% | 4,200 | 28億5600万 | +4.48% |
| 01/16 | 821 | 838 | 815 | 816 | -1.33% | 2,400 | 28億5600万 | +4.75% |
| 01/15 | 823 | 841 | 823 | 827 | +1.85% | 16,400 | 28億9450万 | +6.44% |
| 01/12 | （5%ルール）光通信（7.31%）UH Partners 2（3.11%） |
| 01/12 | 806 | 812 | 803 | 812 | +0.87% | 3,500 | 28億4200万 | +4.77% |
| 01/11 | 791 | 805 | 789 | 805 | +1.77% | 4,700 | 28億1750万 | +4.01% |
| 01/10 | 788 | 793 | 782 | 791 | +1.28% | 2,400 | 27億6850万 | +2.33% |
| 01/09 | 781 | 787 | 780 | 781 | +0.13% | 14,300 | 27億3350万 | +1.17% |
| 01/05 | 775 | 788 | 775 | 780 | +0.65% | 1,300 | 27億3000万 | +1.04% |
| 01/04 | 771 | 776 | 770 | 775 | +0.52% | 6,000 | 27億1250万 | +0.52% |
| 2023 |
| 12/29 | 770 | 780 | 767 | 771 | +0.13% | 6,600 | 26億9850万 | 0% |
| 12/28 | 770 | 787 | 767 | 770 | 0% | 7,800 | 26億9500万 | 0% |
| 12/27 | 774 | 776 | 763 | 770 | -0.52% | 2,400 | 26億9500万 | +0.13% |
| 12/26 | 772 | 779 | 772 | 774 | -0.13% | 1,200 | 27億900万 | +0.65% |
| 12/25 | 773 | 783 | 771 | 775 | +0.52% | 3,500 | 27億1250万 | +0.91% |
| 12/22 | 765 | 774 | 765 | 771 | +0.92% | 800 | 26億9850万 | +0.65% |
| 12/21 | 766 | 779 | 760 | 764 | -0.26% | 9,500 | 26億7400万 | -0.13% |
| 12/20 | 768 | 770 | 766 | 766 | +0.39% | 1,000 | 26億8100万 | +0.26% |
| 12/19 | 764 | 777 | 762 | 763 | +0.26% | 1,900 | 26億7050万 | 0% |
| 12/18 | 770 | 772 | 761 | 761 | -1.17% | 5,400 | 26億6350万 | -0.13% |
| 12/15 | 771 | 771 | 769 | 770 | 0% | 3,300 | 26億9500万 | +1.05% |
| 12/14 | 772 | 772 | 770 | 770 | -0.9% | 2,500 | 26億9500万 | +1.05% |
| 12/13 | 772 | 780 | 772 | 777 | +0.65% | 1,300 | 27億1950万 | +1.97% |
| 12/12 | 777 | 778 | 772 | 772 | -0.64% | 4,800 | 27億200万 | +1.45% |
| 12/11 | 772 | 782 | 772 | 777 | +1.04% | 1,000 | 27億1950万 | +1.97% |
| 12/08 | 777 | 777 | 769 | 769 | +0.13% | 3,000 | 26億9150万 | +0.92% |
| 12/07 | 776 | 776 | 768 | 768 | -1.03% | 2,800 | 26億8800万 | +0.79% |
| 12/06 | 777 | 779 | 767 | 776 | -0.13% | 2,500 | 27億1600万 | +1.84% |
| 12/05 | 777 | 777 | 777 | 777 | 0% | 900 | 27億1950万 | +1.97% |
| 12/04 | 771 | 777 | 766 | 777 | +0.65% | 1,700 | 27億1950万 | +1.97% |
| 12/01 | 779 | 779 | 772 | 772 | 0% | 1,700 | 27億200万 | +1.18% |
| 11/30 | 767 | 773 | 767 | 772 | +0.13% | 1,300 | 27億200万 | +1.18% |
| 11/29 | 768 | 777 | 768 | 771 | +0.39% | 5,100 | 26億9850万 | +1.05% |
| 11/28 | 770 | 776 | 768 | 768 | +0.13% | 4,800 | 26億8800万 | +0.66% |
| 11/27 | 760 | 771 | 760 | 767 | +1.86% | 3,200 | 26億8450万 | +0.39% |
| 11/24 | 753 | 758 | 748 | 753 | +0.27% | 5,300 | 26億3550万 | -1.44% |
| 11/22 | 751 | 751 | 747 | 751 | -1.05% | 1,100 | 26億2850万 | -1.96% |
