| 2024 |
| 02/19 | 1,523 | 1,667 | 1,513 | 1,658 | +9.58% | 408,700 | 388億2041万 | +11.57% |
| 02/16 | 1,450 | 1,526 | 1,450 | 1,513 | +5.88% | 175,500 | 354億2538万 | +2.51% |
| 02/15 | 1,462 | 1,470 | 1,428 | 1,429 | -1.72% | 70,000 | 334億5860万 | -2.92% |
| 02/14 | 1,436 | 1,467 | 1,422 | 1,454 | +0.28% | 81,900 | 340億4395万 | -1.22% |
| 02/13 | 1,455 | 1,473 | 1,436 | 1,450 | +0.07% | 68,100 | 339億5030万 | -1.49% |
| 02/09 | 1,420 | 1,463 | 1,420 | 1,449 | +1.61% | 61,600 | 339億2688万 | -1.43% |
| 02/08 | 1,434 | 1,444 | 1,409 | 1,426 | -0.35% | 68,000 | 333億8836万 | -2.93% |
| 02/07 | 1,442 | 1,442 | 1,412 | 1,431 | -1.78% | 91,600 | 335億543万 | -2.72% |
| 02/06 | 1,460 | 1,468 | 1,437 | 1,457 | -1.15% | 72,900 | 341億1419万 | -0.68% |
| 02/05 | 1,489 | 1,501 | 1,461 | 1,474 | -0.81% | 95,200 | 345億1223万 | +0.89% |
| 02/02 | 1,464 | 1,498 | 1,464 | 1,486 | +1.57% | 63,000 | 347億9320万 | +2.06% |
| 02/01 | 1,501 | 1,520 | 1,463 | 1,463 | -3.5% | 157,500 | 342億5468万 | +0.83% |
| 01/31 | 1,528 | 1,528 | 1,507 | 1,516 | -1.24% | 48,500 | 354億9562万 | +4.77% |
| 01/30 | 1,518 | 1,538 | 1,495 | 1,535 | +1.99% | 200,700 | 359億4049万 | +6.52% |
| 01/29 | 1,526 | 1,527 | 1,499 | 1,505 | -0.92% | 103,900 | 352億3807万 | +4.81% |
| 01/26 | 1,535 | 1,546 | 1,518 | 1,519 | -0.91% | 89,500 | 355億6586万 | +6.22% |
| 01/25 | 1,508 | 1,547 | 1,499 | 1,533 | +2% | 98,000 | 358億9366万 | +7.73% |
| 01/24 | 1,516 | 1,538 | 1,489 | 1,503 | -0.6% | 95,000 | 351億9124万 | +6.22% |
| 01/23 | 1,498 | 1,515 | 1,487 | 1,512 | +0.8% | 112,600 | 354億196万 | +7.54% |
| 01/22 | 1,461 | 1,504 | 1,452 | 1,500 | +2.95% | 108,300 | 351億2100万 | +7.37% |
| 01/19 | 1,470 | 1,472 | 1,440 | 1,457 | -1.82% | 111,900 | 341億1419万 | +4.9% |
| 01/18 | 1,475 | 1,499 | 1,465 | 1,484 | +0.2% | 110,700 | 347億4637万 | +7.23% |
| 01/17 | 1,477 | 1,504 | 1,462 | 1,481 | +0.61% | 198,600 | 346億7613万 | +8.18% |
| 01/16 | 1,447 | 1,498 | 1,444 | 1,472 | +2.29% | 203,600 | 344億6540万 | +8.55% |
| 01/15 | 1,395 | 1,442 | 1,394 | 1,439 | +1.55% | 110,500 | 336億9274万 | +7.07% |
| 01/12 | 1,417 | 1,434 | 1,393 | 1,417 | +0.14% | 125,000 | 331億7763万 | +6.3% |
| 01/11 | 1,460 | 1,460 | 1,415 | 1,415 | -1.05% | 195,600 | 331億3081万 | +6.87% |
| 01/10 | 1,430 | 1,445 | 1,420 | 1,430 | -0.35% | 127,400 | 334億8202万 | +8.83% |
| 01/09 | 1,434 | 1,456 | 1,416 | 1,435 | +1.7% | 173,800 | 335億9909万 | +9.96% |
| 01/05 | 1,432 | 1,439 | 1,408 | 1,411 | -1.47% | 111,500 | 330億3715万 | +9.04% |
| 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% |
