| 2024 |
| 01/04 | 1,458 | 1,474 | 1,416 | 1,432 | -1.72% | 255,600 | 335億2884万 | +11.53% |
| 2023 |
| 12/29 | 1,388 | 1,461 | 1,375 | 1,457 | +9.55% | 595,500 | 341億1419万 | +14.54% |
| 12/28 | 1,317 | 1,331 | 1,292 | 1,330 | +0.76% | 137,900 | 311億4062万 | +5.56% |
| 12/27 | 1,347 | 1,348 | 1,309 | 1,320 | -1.57% | 149,600 | 309億648万 | +5.35% |
| 12/26 | 1,355 | 1,367 | 1,325 | 1,341 | -1.32% | 179,800 | 313億9817万 | +7.54% |
| 12/25 | 1,400 | 1,415 | 1,358 | 1,359 | -1.81% | 135,100 | 318億1962万 | +9.69% |
| 12/22 | 1,366 | 1,419 | 1,355 | 1,384 | +1.76% | 177,400 | 324億497万 | +12.61% |
| 12/21 | 1,370 | 1,373 | 1,345 | 1,360 | -2.44% | 163,300 | 318億4304万 | +11.84% |
| 12/20 | 1,377 | 1,409 | 1,364 | 1,394 | +2.2% | 256,900 | 326億3911万 | +15.68% |
| 12/19 | 1,343 | 1,370 | 1,332 | 1,364 | +1.49% | 107,900 | 319億3669万 | +14.53% |
| 12/18 | 1,345 | 1,355 | 1,322 | 1,344 | -0.07% | 169,100 | 314億6841万 | +13.99% |
| 12/15 | 1,261 | 1,345 | 1,261 | 1,345 | +6.49% | 279,100 | 314億9183万 | +15.15% |
| 12/14 | 1,323 | 1,333 | 1,263 | 1,263 | -2.85% | 277,500 | 295億7188万 | +9.16% |
| 12/13 | 1,271 | 1,314 | 1,264 | 1,300 | +1.64% | 426,700 | 304億3820万 | +13.14% |
| 12/12 | 1,330 | 1,368 | 1,275 | 1,279 | -4.05% | 1,092,800 | 299億4650万 | +12.19% |
| 12/11 | 1,333 | 1,421 | 1,305 | 1,333 | +18.7% | 3,088,900 | 312億1086万 | +17.65% |
| 12/08 | （IR情報）15:00 2024年4月期第2四半期決算説明資料 |
| 12/08 | （IR情報）15:00 2024年4月期通期業績予想の上方修正及び配当予想の修正(増配)に関するお知らせ |
| 12/08 | （IR情報）15:00 2024年4月期第2四半期決算短信〔日本基準〕(連結) |
| 12/08 | 1,146 | 1,146 | 1,106 | 1,123 | -3.27% | 338,000 | 262億9392万 | +0.09% |
| 12/07 | 1,167 | 1,181 | 1,160 | 1,161 | -0.6% | 114,000 | 271億8365万 | +3.85% |
| 12/06 | 1,158 | 1,174 | 1,156 | 1,168 | +0.86% | 87,400 | 273億4755万 | +4.94% |
| 12/05 | 1,199 | 1,199 | 1,157 | 1,158 | -2.93% | 156,300 | 271億1341万 | +4.61% |
| 12/04 | 1,181 | 1,205 | 1,174 | 1,193 | +1.79% | 90,900 | 279億3290万 | +8.36% |
| 12/01 | 1,196 | 1,199 | 1,170 | 1,172 | -1.43% | 97,600 | 274億4120万 | +7.23% |
| 11/30 | 1,168 | 1,189 | 1,165 | 1,189 | +2.06% | 80,100 | 278億3924万 | +9.28% |
| 11/29 | 1,151 | 1,174 | 1,151 | 1,165 | +0.95% | 51,400 | 272億7731万 | +7.57% |
| 11/28 | 1,144 | 1,158 | 1,144 | 1,154 | 0% | 80,200 | 270億1975万 | +7.15% |
| 11/27 | 1,172 | 1,184 | 1,147 | 1,154 | 0% | 73,600 | 270億1975万 | +7.55% |
| 11/24 | 1,168 | 1,170 | 1,144 | 1,154 | -0.26% | 64,400 | 270億1975万 | +7.95% |
| 11/22 | 1,151 | 1,163 | 1,145 | 1,157 | -0.77% | 63,000 | 270億8999万 | +8.54% |
| 11/21 | 1,140 | 1,172 | 1,132 | 1,166 | +2.37% | 109,500 | 273億72万 | +9.79% |
| 11/20 | 1,107 | 1,158 | 1,107 | 1,139 | +3.55% | 133,100 | 266億6854万 | +7.76% |
| 11/17 | 1,075 | 1,100 | 1,075 | 1,100 | +2.33% | 62,800 | 257億5540万 | +4.36% |
| 11/16 | 1,078 | 1,082 | 1,054 | 1,075 | -0.46% | 66,300 | 251億7005万 | +2.09% |
| 11/15 | 1,055 | 1,087 | 1,055 | 1,080 | +3.05% | 68,200 | 252億8712万 | +2.56% |
| 11/14 | 1,062 | 1,066 | 1,044 | 1,048 | -0.76% | 47,700 | 245億3787万 | -0.47% |
| 11/13 | 1,078 | 1,078 | 1,053 | 1,056 | -0.75% | 42,100 | 247億2518万 | +0.19% |
| 11/10 | 1,056 | 1,069 | 1,052 | 1,064 | -1.21% | 49,900 | 249億1249万 | +0.85% |
| 11/09 | 1,055 | 1,077 | 1,042 | 1,077 | +1.51% | 59,000 | 252億1687万 | +2.09% |
| 11/08 | 1,089 | 1,093 | 1,056 | 1,061 | -1.85% | 63,900 | 248億4225万 | +0.38% |
| 11/07 | 1,090 | 1,098 | 1,074 | 1,081 | -0.92% | 63,800 | 253億1053万 | +1.79% |
| 11/06 | 1,081 | 1,095 | 1,057 | 1,091 | +3.02% | 86,700 | 255億4467万 | +2.25% |
| 11/02 | 1,049 | 1,062 | 1,040 | 1,059 | +1.92% | 55,900 | 247億9542万 | -1.12% |
| 11/01 | 1,048 | 1,048 | 1,023 | 1,039 | +0.78% | 72,200 | 243億2714万 | -3.62% |
| 10/31 | 1,007 | 1,038 | 992 | 1,031 | +2.89% | 133,900 | 241億3983万 | -4.98% |
| 10/30 | 1,010 | 1,011 | 990 | 1,002 | -1.47% | 88,000 | 234億6082万 | -8.41% |
| 10/27 | 998 | 1,020 | 993 | 1,017 | +1.6% | 89,800 | 238億1203万 | -7.8% |
| 10/26 | 1,009 | 1,014 | 998 | 1,001 | -4.03% | 117,800 | 234億3741万 | -9.9% |
| 10/25 | 1,055 | 1,055 | 1,036 | 1,043 | -0.57% | 42,400 | 244億2080万 | -6.88% |
| 10/24 | 1,028 | 1,055 | 992 | 1,049 | +1.94% | 93,400 | 245億6128万 | -7% |
| 10/23 | 1,027 | 1,040 | 1,022 | 1,029 | -1.15% | 83,700 | 240億9300万 | -9.58% |
| 10/20 | 1,045 | 1,050 | 1,027 | 1,041 | -2.25% | 79,100 | 243億7397万 | -9.32% |
| 10/19 | 1,067 | 1,086 | 1,052 | 1,065 | -0.47% | 79,400 | 249億3591万 | -7.95% |
| 10/18 | 1,050 | 1,075 | 1,039 | 1,070 | +1.52% | 60,000 | 250億5298万 | -8.31% |
| 10/17 | 1,053 | 1,060 | 1,045 | 1,054 | +1.05% | 79,500 | 246億7835万 | -10.75% |
| 10/16 | 1,058 | 1,064 | 1,036 | 1,043 | -2.34% | 100,900 | 244億2080万 | -11.91% |
| 10/13 | 1,061 | 1,081 | 1,041 | 1,068 | -0.47% | 110,100 | 250億615万 | -10.18% |
| 10/12 | 1,066 | 1,076 | 1,046 | 1,073 | 0% | 65,700 | 251億2322万 | -10.13% |
| 10/11 | 1,100 | 1,115 | 1,073 | 1,073 | -2.1% | 124,900 | 251億2322万 | -10.58% |
| 10/10 | 1,070 | 1,098 | 1,069 | 1,096 | +2.91% | 72,700 | 256億6174万 | -9.05% |
| 10/06 | 1,062 | 1,080 | 1,057 | 1,065 | -1.57% | 111,400 | 249億3591万 | -11.98% |
| 10/05 | 1,073 | 1,088 | 1,058 | 1,082 | +1.22% | 133,900 | 253億3394万 | -11.02% |
| 10/04 | 1,088 | 1,105 | 1,063 | 1,069 | -5.06% | 174,400 | 250億2956万 | -12.45% |
| 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% |
