| 2024 |
| 08/30 | 965 | 972 | 960 | 960 | +0.63% | 400 | 33億6000万 | -1.74% |
| 08/29 | 954 | 954 | 941 | 954 | 0% | 900 | 33億3900万 | -2.85% |
| 08/28 | 970 | 970 | 939 | 954 | -1.85% | 3,000 | 33億3900万 | -3.44% |
| 08/27 | 969 | 972 | 939 | 972 | +0.31% | 5,400 | 34億200万 | -2.21% |
| 08/26 | 970 | 970 | 965 | 969 | +0.62% | 800 | 33億9150万 | -3% |
| 08/23 | （IR情報）11:00 人事異動に関するお知らせ |
| 08/23 | 954 | 963 | 951 | 963 | +0.94% | 2,700 | 33億7050万 | -4.08% |
| 08/22 | 969 | 969 | 952 | 954 | -1.55% | 9,000 | 33億3900万 | -5.36% |
| 08/21 | 966 | 981 | 966 | 969 | 0% | 2,900 | 33億9150万 | -4.34% |
| 08/20 | 986 | 986 | 969 | 969 | -1.22% | 600 | 33億9150万 | -4.72% |
| 08/19 | 993 | 993 | 965 | 981 | -1.11% | 3,200 | 34億3350万 | -3.82% |
| 08/16 | （IR情報）11:00 次世代の分譲マンション向けコールセンターサービスの共同開発に向けた業務提携契約締結に関するお知らせ |
| 08/16 | 950 | 992 | 950 | 992 | +6.67% | 10,000 | 34億7200万 | -3.03% |
| 08/15 | 930 | 932 | 930 | 930 | +0.32% | 1,700 | 32億5500万 | -9.27% |
| 08/14 | 939 | 939 | 924 | 927 | +0.32% | 1,300 | 32億4450万 | -10% |
| 08/13 | （5%ルール）光通信（7.31%）UH Partners 2（5.13%） |
| 08/13 | 949 | 960 | 920 | 924 | -2.12% | 5,300 | 32億3400万 | -10.64% |
| 08/09 | 952 | 952 | 944 | 944 | +0.11% | 600 | 33億400万 | -9.06% |
| 08/08 | 915 | 958 | 915 | 943 | -1.67% | 4,300 | 33億50万 | -9.59% |
| 08/07 | （IR情報）13:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 907 | 969 | 907 | 959 | +3.45% | 7,300 | 33億5650万 | -8.49% |
| 08/06 | 988 | 988 | 915 | 927 | +3% | 10,100 | 32億4450万 | -11.97% |
| 08/05 | 992 | 1,009 | 900 | 900 | -9.55% | 28,100 | 31億5000万 | -14.93% |
| 08/02 | 1,040 | 1,056 | 995 | 995 | -6.75% | 5,400 | 34億8250万 | -6.57% |
| 08/01 | 1,046 | 1,093 | 1,042 | 1,067 | -0.09% | 1,500 | 37億3450万 | -0.09% |
| 07/31 | 1,069 | 1,069 | 1,044 | 1,068 | -0.19% | 1,100 | 37億3800万 | 0% |
| 07/30 | 1,056 | 1,070 | 1,050 | 1,070 | +1.04% | 1,800 | 37億4500万 | +0.28% |
| 07/29 | 1,062 | 1,085 | 1,059 | 1,059 | -1.03% | 1,600 | 37億650万 | -0.56% |
| 07/26 | 1,111 | 1,111 | 1,061 | 1,070 | -2.73% | 4,200 | 37億4500万 | +0.66% |
| 07/25 | 1,110 | 1,110 | 1,075 | 1,100 | 0% | 4,700 | 38億5000万 | +3.58% |
| 07/24 | 1,106 | 1,106 | 1,091 | 1,100 | -0.9% | 1,300 | 38億5000万 | +3.77% |
| 07/23 | （IR情報）15:00 本社移転日の決定に関するお知らせ |
| 07/23 | 1,082 | 1,111 | 1,082 | 1,110 | +1.19% | 1,500 | 38億8500万 | +4.82% |
| 07/22 | 1,099 | 1,100 | 1,073 | 1,097 | +0.37% | 7,300 | 38億3950万 | +3.78% |
| 07/19 | 1,046 | 1,094 | 1,046 | 1,093 | +4.49% | 6,600 | 38億2550万 | +3.5% |
| 07/18 | 1,073 | 1,073 | 1,023 | 1,046 | -2.7% | 3,200 | 36億6100万 | -0.95% |
| 07/17 | 1,070 | 1,075 | 1,070 | 1,075 | +0.47% | 700 | 37億6250万 | +1.7% |
| 07/16 | 1,072 | 1,072 | 1,065 | 1,070 | +1.13% | 1,700 | 37億4500万 | +1.23% |
| 07/12 | 1,058 | 1,058 | 1,058 | 1,058 | 0% | 600 | 37億300万 | +0.09% |
| 07/11 | 1,054 | 1,058 | 1,037 | 1,058 | +1.34% | 8,000 | 37億300万 | +0.19% |
| 07/10 | 1,045 | 1,045 | 1,032 | 1,044 | -0.1% | 700 | 36億5400万 | -1.04% |
| 07/09 | 1,023 | 1,045 | 1,023 | 1,045 | +2.35% | 2,200 | 36億5750万 | -0.95% |
| 07/08 | 1,040 | 1,050 | 1,015 | 1,021 | -2.11% | 4,600 | 35億7350万 | -3.31% |
| 07/05 | 1,064 | 1,064 | 1,043 | 1,043 | -1.97% | 2,100 | 36億5050万 | -1.32% |
| 07/04 | 1,073 | 1,073 | 1,052 | 1,064 | -0.84% | 5,000 | 37億2400万 | +0.76% |
| 07/03 | 1,079 | 1,085 | 1,061 | 1,073 | +0.19% | 4,000 | 37億5550万 | +1.8% |
| 07/02 | 1,059 | 1,073 | 1,050 | 1,071 | +1.13% | 4,300 | 37億4850万 | +1.71% |
| 07/01 | 1,059 | 1,080 | 1,026 | 1,059 | 0% | 6,700 | 37億650万 | +0.86% |
| 06/28 | 1,068 | 1,068 | 1,059 | 1,059 | -0.84% | 2,200 | 37億650万 | +1.05% |
| 06/27 | 1,068 | 1,090 | 1,068 | 1,068 | 0% | 11,500 | 37億3800万 | +2.2% |
| 06/26 | 1,050 | 1,079 | 1,030 | 1,068 | +2.3% | 6,700 | 37億3800万 | +2.5% |
| 06/25 | （IR情報）15:00 事後交付型リストリクテッド・ストックによる株式報酬制度に基づく自己株式の処分に関するお知らせ |
| 06/25 | （IR情報）15:00 人事異動に関するお知らせ |
| 06/25 | （IR情報）15:00 取締役の辞任及び取締役の業務委嘱に関するお知らせ |
| 06/25 | 1,045 | 1,045 | 1,027 | 1,044 | +1.66% | 2,400 | 36億5400万 | +0.48% |
| 06/24 | 1,012 | 1,040 | 1,005 | 1,027 | +0.79% | 7,700 | 35億9450万 | -0.87% |
| 06/21 | 1,043 | 1,043 | 1,004 | 1,019 | -2.3% | 11,500 | 35億6650万 | -1.45% |
| 06/20 | 1,045 | 1,058 | 1,040 | 1,043 | -0.48% | 4,000 | 36億5050万 | +1.16% |
| 06/19 | 1,068 | 1,068 | 1,043 | 1,048 | -1.87% | 4,600 | 36億6800万 | +1.95% |
| 06/18 | 1,075 | 1,075 | 1,068 | 1,068 | -0.19% | 2,300 | 37億3800万 | +4.3% |
| 06/17 | 1,077 | 1,077 | 1,062 | 1,070 | -0.65% | 2,400 | 37億4500万 | +4.9% |
| 06/14 | 1,079 | 1,079 | 1,056 | 1,077 | -0.19% | 3,500 | 37億6950万 | +6% |
| 06/13 | 1,079 | 1,079 | 1,062 | 1,079 | -0.09% | 4,600 | 37億7650万 | +6.62% |
| 06/12 | 1,078 | 1,082 | 1,074 | 1,080 | +0.19% | 4,200 | 37億8000万 | +7.36% |
| 06/11 | 1,065 | 1,079 | 1,065 | 1,078 | +2.28% | 7,000 | 37億7300万 | +7.69% |
| 06/10 | 1,055 | 1,066 | 1,034 | 1,054 | +0.96% | 7,200 | 36億8900万 | +5.93% |
| 06/07 | 1,023 | 1,050 | 1,023 | 1,044 | +0.29% | 4,600 | 36億5400万 | +5.35% |
| 06/06 | 1,040 | 1,041 | 1,026 | 1,041 | +0.1% | 1,500 | 36億4350万 | +5.47% |
| 06/05 | 1,055 | 1,055 | 1,022 | 1,040 | -1.42% | 2,600 | 36億4000万 | +5.8% |
| 06/04 | 1,053 | 1,055 | 1,045 | 1,055 | +0.48% | 5,500 | 36億9250万 | +7.76% |
| 06/03 | 1,031 | 1,060 | 1,026 | 1,050 | +2.34% | 9,600 | 36億7500万 | +7.8% |
| 05/31 | 1,027 | 1,029 | 1,010 | 1,026 | +0.69% | 4,700 | 35億9100万 | +5.88% |
| 05/30 | 1,015 | 1,024 | 981 | 1,019 | -0.78% | 5,600 | 35億6650万 | +5.6% |
| 05/29 | 1,023 | 1,031 | 1,017 | 1,027 | +1.58% | 9,800 | 35億9450万 | +6.87% |
| 05/28 | 1,002 | 1,011 | 997 | 1,011 | +1.81% | 5,200 | 35億3850万 | +5.75% |
| 05/27 | 986 | 1,003 | 986 | 993 | +0.81% | 19,500 | 34億7550万 | +4.31% |
| 05/24 | 988 | 990 | 969 | 985 | -1.1% | 4,500 | 34億4750万 | +3.79% |
| 05/23 | 1,000 | 1,000 | 985 | 996 | +0.1% | 3,700 | 34億8600万 | +5.17% |
| 05/22 | 979 | 995 | 979 | 995 | +1.84% | 6,000 | 34億8250万 | +5.4% |
| 05/21 | 972 | 977 | 962 | 977 | +0.62% | 7,100 | 34億1950万 | +3.83% |
| 05/20 | 954 | 971 | 952 | 971 | +1.78% | 4,200 | 33億9850万 | +3.41% |
| 05/17 | 950 | 958 | 949 | 954 | +0.1% | 2,800 | 33億3900万 | +1.92% |
| 05/16 | 971 | 972 | 950 | 953 | -1.55% | 5,200 | 33億3550万 | +1.93% |
| 05/15 | 971 | 972 | 962 | 968 | +0.73% | 2,300 | 33億8800万 | +3.86% |
| 05/14 | 975 | 976 | 958 | 961 | -0.83% | 4,000 | 33億6350万 | +3.44% |
| 05/13 | 976 | 982 | 965 | 969 | -0.62% | 8,400 | 33億9150万 | +4.64% |
| 05/10 | （IR情報）13:00 剰余金の配当(増配)に関するお知らせ |
| 05/10 | （IR情報）13:00 「資本コストや株価を意識した経営の実現に向けた対応」に関するお知らせ |
| 05/10 | （IR情報）13:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/10 | 939 | 1,021 | 930 | 975 | +4.61% | 38,800 | 34億1250万 | +5.63% |
| 05/09 | 936 | 942 | 932 | 932 | -1.06% | 2,200 | 32億6200万 | +1.3% |
| 05/08 | 946 | 947 | 936 | 942 | -0.42% | 2,000 | 32億9700万 | +2.5% |
| 05/07 | 950 | 950 | 942 | 946 | -0.11% | 1,600 | 33億1100万 | +3.05% |
| 05/02 | 941 | 954 | 941 | 947 | +0.96% | 3,500 | 33億1450万 | +3.38% |
| 05/01 | 945 | 949 | 927 | 938 | -1.05% | 6,900 | 32億8300万 | +2.63% |
| 04/30 | 935 | 948 | 925 | 948 | +1.39% | 7,800 | 33億1800万 | +3.95% |
| 04/26 | 929 | 935 | 920 | 935 | +0.54% | 1,800 | 32億7250万 | +2.63% |
| 04/25 | 934 | 934 | 920 | 930 | -0.11% | 2,500 | 32億5500万 | +2.31% |
| 04/24 | 917 | 931 | 917 | 931 | +1.53% | 1,200 | 32億5850万 | +2.53% |
| 04/23 | 926 | 926 | 917 | 917 | 0% | 1,000 | 32億950万 | +1.1% |
| 04/22 | 912 | 918 | 906 | 917 | +0.88% | 2,700 | 32億950万 | +1.33% |
| 04/19 | 910 | 919 | 893 | 909 | -0.66% | 5,200 | 31億8150万 | +0.55% |
| 04/18 | （5%ルール）光通信（7.31%）UH Partners 2（4.11%） |
| 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% |
