| 2023 |
| 10/03 | 1,160 | 1,165 | 1,126 | 1,126 | -4.58% | 141,600 | 263億6416万 | -8.16% |
| 10/02 | 1,198 | 1,213 | 1,180 | 1,180 | -1.67% | 125,200 | 276億2852万 | -3.91% |
| 09/29 | 1,197 | 1,207 | 1,190 | 1,200 | +0.25% | 118,500 | 280億9680万 | -2.36% |
| 09/28 | 1,218 | 1,223 | 1,175 | 1,197 | -2.29% | 171,200 | 280億2655万 | -2.68% |
| 09/27 | （5%ルール）エスアイエル（0.51%）UH Partners 2（8.08%）光通信（6.16%）UH Partners 3（3.77%） |
| 09/27 | 1,215 | 1,236 | 1,197 | 1,225 | -0.24% | 141,600 | 286億8215万 | -0.49% |
| 09/26 | 1,250 | 1,250 | 1,221 | 1,228 | -2.31% | 102,500 | 287億5239万 | -0.24% |
| 09/25 | 1,230 | 1,259 | 1,229 | 1,257 | +1.95% | 90,200 | 294億3139万 | +2.28% |
| 09/22 | 1,187 | 1,236 | 1,186 | 1,233 | +2.58% | 101,400 | 288億6946万 | +0.65% |
| 09/21 | 1,206 | 1,212 | 1,175 | 1,202 | -2.44% | 215,600 | 281億4362万 | -1.64% |
| 09/20 | 1,239 | 1,263 | 1,222 | 1,232 | -1.52% | 142,300 | 288億4604万 | +0.98% |
| 09/19 | 1,305 | 1,306 | 1,241 | 1,251 | -3.47% | 242,300 | 292億9091万 | +2.79% |
| 09/15 | 1,281 | 1,326 | 1,275 | 1,296 | +1.41% | 370,200 | 303億4454万 | +6.93% |
| 09/14 | 1,275 | 1,345 | 1,247 | 1,278 | +0.47% | 550,700 | 299億2309万 | +6.06% |
| 09/13 | 1,296 | 1,316 | 1,256 | 1,272 | -1.85% | 468,500 | 297億8260万 | +6.18% |
| 09/12 | 1,500 | 1,513 | 1,286 | 1,296 | -9.43% | 2,394,900 | 303億4454万 | +8.91% |
| 09/11 | 1,391 | 1,431 | 1,357 | 1,431 | +26.53% | 1,289,500 | 335億543万 | +21.17% |
| 09/08 | （IR情報）15:00 2024年4月期第1四半期決算説明資料 |
| 09/08 | （IR情報）15:00 2024年4月期第1四半期決算短信〔日本基準〕(連結) |
| 09/08 | 1,155 | 1,156 | 1,126 | 1,131 | -3.83% | 302,000 | 264億8123万 | -3% |
| 09/07 | 1,172 | 1,176 | 1,164 | 1,176 | -0.68% | 88,100 | 275億3486万 | +0.94% |
| 09/06 | 1,217 | 1,217 | 1,176 | 1,184 | -2.63% | 140,600 | 277億2217万 | +1.63% |
| 09/05 | 1,203 | 1,218 | 1,193 | 1,216 | +0.91% | 88,900 | 284億7142万 | +4.38% |
| 09/04 | （5%ルール）エスアイエル（0.51%）UH Partners 2（8.08%）光通信（6.16%）UH Partners 3（4.77%） |
| 09/04 | 1,225 | 1,229 | 1,203 | 1,205 | -1.63% | 92,200 | 282億1387万 | +3.61% |
| 09/01 | 1,214 | 1,225 | 1,200 | 1,225 | +1.58% | 68,000 | 286億8215万 | +5.42% |
| 08/31 | 1,235 | 1,235 | 1,201 | 1,206 | -0.74% | 62,500 | 282億3728万 | +3.79% |
| 08/30 | 1,191 | 1,221 | 1,191 | 1,215 | +1.93% | 80,500 | 284億4801万 | +4.47% |
| 08/29 | 1,171 | 1,201 | 1,171 | 1,192 | +1.71% | 100,200 | 279億948万 | +2.41% |
| 08/28 | 1,198 | 1,210 | 1,171 | 1,172 | -2.41% | 115,900 | 274億4120万 | +0.43% |
| 08/25 | （IR情報）15:00 当社の取締役等に対する譲渡制限付株式報酬としての自己株式処分の割当完了に関するお知らせ |
| 08/25 | 1,210 | 1,220 | 1,195 | 1,201 | -2.12% | 102,700 | 281億2021万 | +2.65% |
| 08/24 | 1,235 | 1,236 | 1,213 | 1,227 | -0.08% | 85,300 | 287億2897万 | +4.69% |
| 08/23 | 1,210 | 1,261 | 1,210 | 1,228 | +1.57% | 176,100 | 287億5239万 | +4.51% |
| 08/22 | 1,196 | 1,217 | 1,184 | 1,209 | +1.77% | 92,800 | 283億752万 | +2.72% |
| 08/21 | 1,168 | 1,191 | 1,165 | 1,188 | +2.5% | 69,900 | 278億1583万 | +0.59% |
| 08/18 | 1,154 | 1,163 | 1,131 | 1,159 | 0% | 96,000 | 271億3682万 | -2.36% |
| 08/17 | 1,158 | 1,165 | 1,133 | 1,159 | -0.17% | 66,800 | 271億3682万 | -2.77% |
| 08/16 | 1,139 | 1,166 | 1,126 | 1,161 | +1.04% | 74,000 | 271億8365万 | -3.09% |
| 08/15 | 1,130 | 1,153 | 1,117 | 1,149 | +2.22% | 85,900 | 269億268万 | -4.65% |
| 08/14 | 1,110 | 1,140 | 1,108 | 1,124 | +1.35% | 96,200 | 263億1733万 | -7.26% |
| 08/10 | 1,118 | 1,118 | 1,093 | 1,109 | +0.09% | 79,500 | 259億6612万 | -9.1% |
| 08/09 | 1,073 | 1,118 | 1,072 | 1,108 | +2.5% | 128,300 | 259億4271万 | -9.85% |
| 08/08 | （5%ルール）エスアイエル（0.51%）UH Partners 2（8.08%）光通信（6.16%）UH Partners 3（5.86%） |
| 08/08 | 1,070 | 1,097 | 1,066 | 1,081 | +1.89% | 128,300 | 253億1053万 | -12.89% |
| 08/07 | 1,049 | 1,063 | 1,034 | 1,061 | -1.03% | 203,000 | 248億4225万 | -15.39% |
| 08/04 | 1,091 | 1,095 | 1,059 | 1,072 | -3.34% | 209,600 | 250億9980万 | -15.46% |
| 08/03 | 1,132 | 1,139 | 1,106 | 1,109 | -3.82% | 144,000 | 259億6612万 | -13.56% |
| 08/02 | 1,162 | 1,173 | 1,151 | 1,153 | -2.7% | 117,500 | 269億9634万 | -11.1% |
| 08/01 | 1,187 | 1,200 | 1,170 | 1,185 | +0.42% | 128,600 | 277億4559万 | -9.47% |
| 07/31 | 1,198 | 1,200 | 1,174 | 1,180 | -0.67% | 120,500 | 276億2852万 | -10.67% |
| 07/28 | 1,201 | 1,202 | 1,167 | 1,188 | -2.3% | 175,000 | 278億1583万 | -10.94% |
| 07/27 | （IR情報）15:00 当社の取締役等に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 07/27 | 1,222 | 1,224 | 1,205 | 1,216 | -1.54% | 104,200 | 284億7142万 | -9.86% |
| 07/26 | 1,232 | 1,240 | 1,221 | 1,235 | +0.08% | 52,900 | 289億1629万 | -9.46% |
| 07/25 | 1,243 | 1,255 | 1,228 | 1,234 | -1.67% | 85,000 | 288億9287万 | -10.51% |
| 07/24 | （5%ルール）光通信（6.16%）UH Partners 2（8.08%）UH Partners 3（6.03%）エスアイエル（1.4%） |
| 07/24 | 1,245 | 1,258 | 1,244 | 1,255 | +0.64% | 48,200 | 293億8457万 | -10.04% |
| 07/21 | 1,262 | 1,277 | 1,246 | 1,247 | -1.42% | 93,500 | 291億9725万 | -11.62% |
| 07/20 | 1,283 | 1,310 | 1,263 | 1,265 | -1.86% | 84,000 | 296億1871万 | -11.29% |
| 07/19 | 1,282 | 1,301 | 1,277 | 1,289 | -0.77% | 208,100 | 301億8064万 | -10.55% |
| 07/18 | 1,306 | 1,306 | 1,286 | 1,299 | -0.54% | 51,100 | 304億1478万 | -10.84% |
| 07/14 | 1,327 | 1,336 | 1,293 | 1,306 | -2.46% | 85,400 | 305億7868万 | -11.58% |
| 07/13 | 1,286 | 1,340 | 1,279 | 1,339 | +4.12% | 110,800 | 313億5134万 | -9.89% |
| 07/12 | 1,311 | 1,311 | 1,285 | 1,286 | -1.83% | 57,500 | 301億1040万 | -13.98% |
| 07/11 | 1,312 | 1,328 | 1,298 | 1,310 | -1.36% | 102,500 | 306億7234万 | -13.01% |
| 07/10 | 1,300 | 1,334 | 1,300 | 1,328 | +0.91% | 130,700 | 310億9379万 | -12.46% |
| 07/07 | 1,307 | 1,345 | 1,304 | 1,316 | -1.57% | 101,900 | 308億1282万 | -13.93% |
| 07/06 | 1,342 | 1,349 | 1,313 | 1,337 | +0.3% | 134,100 | 313億451万 | -13.13% |
| 07/05 | 1,385 | 1,385 | 1,325 | 1,333 | -4.58% | 208,600 | 312億1086万 | -13.94% |
| 07/04 | （5%ルール）UH Partners 3（6.03%）エスアイエル（2.43%）光通信（6.16%）UH Partners 2（8.08%） |
| 07/04 | 1,401 | 1,407 | 1,384 | 1,397 | -0.99% | 75,900 | 327億935万 | -10.39% |
| 07/03 | 1,419 | 1,429 | 1,401 | 1,411 | -0.21% | 98,700 | 330億3715万 | -9.9% |
| 06/30 | 1,427 | 1,443 | 1,404 | 1,414 | -1.74% | 106,500 | 331億739万 | -10.05% |
| 06/29 | 1,474 | 1,485 | 1,431 | 1,439 | -1.98% | 109,900 | 336億9274万 | -8.75% |
| 06/28 | 1,458 | 1,488 | 1,449 | 1,468 | +1.31% | 91,800 | 343億7175万 | -7.21% |
| 06/27 | 1,464 | 1,469 | 1,427 | 1,449 | -1.56% | 120,400 | 339億2688万 | -8.58% |
| 06/26 | 1,506 | 1,507 | 1,465 | 1,472 | -3.16% | 125,500 | 344億6540万 | -7.36% |
| 06/23 | 1,580 | 1,602 | 1,510 | 1,520 | -1.94% | 139,300 | 355億8928万 | -4.58% |
| 06/22 | 1,588 | 1,599 | 1,550 | 1,550 | -3.19% | 118,100 | 362億9170万 | -2.88% |
| 06/21 | 1,612 | 1,622 | 1,576 | 1,601 | -0.99% | 138,100 | 374億8581万 | +0.19% |
| 06/20 | 1,608 | 1,623 | 1,580 | 1,617 | -0.98% | 125,800 | 378億6043万 | +1.25% |
| 06/19 | 1,657 | 1,670 | 1,620 | 1,633 | -0.55% | 105,400 | 382億3506万 | +2.32% |
| 06/16 | 1,633 | 1,653 | 1,597 | 1,642 | +0.24% | 120,900 | 384億4578万 | +3.08% |
| 06/15 | （IR情報）17:00 第23回定時株主総会の開催日程及び付議議案の決定に関するお知らせ |
| 06/15 | 1,631 | 1,665 | 1,595 | 1,638 | -0.3% | 171,100 | 383億5213万 | +3.08% |
| 06/14 | 1,651 | 1,708 | 1,642 | 1,643 | -1.44% | 238,500 | 384億6920万 | +3.66% |
| 06/13 | 1,800 | 1,802 | 1,638 | 1,667 | -7.39% | 757,000 | 390億3113万 | +5.44% |
| 06/12 | 1,728 | 1,917 | 1,720 | 1,800 | +17.8% | 1,905,100 | 421億4520万 | +14.36% |
| 06/09 | （IR情報）15:00 2023年4月期通期決算説明会資料 |
| 06/09 | （IR情報）15:00 個別決算における特別損失(貸倒引当金繰入額)の計上に関するお知らせ |
| 06/09 | （IR情報）15:00 2023年4月期決算短信〔日本基準〕(連結) |
| 06/09 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 06/09 | （IR情報）15:00 「TONE Chain」上の独自ポイントサービス「TONE Coin」、定常的な運用開始より約１年で、「Filecoin」とノード数において同等の世界トップ４規模に到達。 |
| 06/09 | 1,600 | 1,600 | 1,508 | 1,528 | -3.05% | 261,500 | 357億7659万 | -2.24% |
| 06/08 | 1,573 | 1,579 | 1,553 | 1,576 | +0.45% | 68,400 | 369億46万 | +0.9% |
| 06/07 | 1,588 | 1,602 | 1,566 | 1,569 | -0.19% | 84,200 | 367億3656万 | +0.64% |
| 06/06 | 1,609 | 1,609 | 1,553 | 1,572 | -3.14% | 125,800 | 368億680万 | +0.9% |
| 06/05 | 1,604 | 1,648 | 1,604 | 1,623 | +2.27% | 96,700 | 380億92万 | +4.37% |
| 06/02 | 1,572 | 1,590 | 1,568 | 1,587 | +0.63% | 30,400 | 371億5801万 | +2.45% |
| 06/01 | 1,588 | 1,588 | 1,573 | 1,577 | -0.19% | 29,600 | 369億2387万 | +2.07% |
| 05/31 | 1,567 | 1,597 | 1,565 | 1,580 | -0.32% | 42,900 | 369億9412万 | +2.53% |
| 05/30 | 1,551 | 1,585 | 1,546 | 1,585 | +2.13% | 44,400 | 371億1119万 | +3.06% |
| 05/29 | 1,556 | 1,569 | 1,552 | 1,552 | +0.26% | 26,400 | 363億3852万 | +1.17% |
| 05/26 | 1,554 | 1,554 | 1,537 | 1,548 | +0.06% | 28,300 | 362億4487万 | +1.04% |
| 05/25 | 1,558 | 1,569 | 1,542 | 1,547 | -0.71% | 34,900 | 362億2145万 | +1.11% |
| 05/24 | 1,532 | 1,579 | 1,532 | 1,558 | +0.91% | 57,400 | 364億7901万 | +1.83% |
| 05/23 | 1,573 | 1,580 | 1,528 | 1,544 | -2.03% | 77,600 | 361億5121万 | +0.98% |
| 05/22 | 1,588 | 1,589 | 1,566 | 1,576 | -0.94% | 22,200 | 369億46万 | +3.28% |
| 05/19 | 1,595 | 1,595 | 1,560 | 1,591 | +0.25% | 75,500 | 372億5167万 | +4.46% |
| 05/18 | （IR情報）16:30 当社株式等の大規模買付行為等に関する対応策(買収防衛策)の導入に関するお知らせ |
| 05/18 | 1,608 | 1,615 | 1,587 | 1,587 | -0.06% | 145,100 | 371億5801万 | +4.41% |
| 05/17 | 1,596 | 1,606 | 1,578 | 1,588 | -0.38% | 37,200 | 371億8143万 | +4.89% |
| 05/16 | 1,549 | 1,594 | 1,549 | 1,594 | +2.97% | 49,300 | 373億2191万 | +5.77% |
| 05/15 | 1,550 | 1,564 | 1,540 | 1,548 | +0.78% | 35,000 | 362億4487万 | +3.13% |
| 05/12 | 1,537 | 1,545 | 1,526 | 1,536 | -0.97% | 23,400 | 359億6390万 | +2.67% |
