| 2024 |
| 04/25 | 2,294 | 2,355 | 2,294 | 2,320 | +1.13% | 24,200 | 172億6567万 | +2.38% |
| 04/24 | 2,223 | 2,294 | 2,223 | 2,294 | +3.1% | 16,900 | 170億7217万 | +1.15% |
| 04/23 | 2,100 | 2,254 | 2,100 | 2,225 | +7.44% | 28,700 | 165億5867万 | -2.07% |
| 04/22 | 2,030 | 2,149 | 2,002 | 2,071 | +3.55% | 38,000 | 154億1258万 | -9.09% |
| 04/19 | 2,052 | 2,100 | 1,985 | 2,000 | -3.38% | 31,200 | 148億8420万 | -12.59% |
| 04/18 | 2,003 | 2,101 | 1,996 | 2,070 | +2.27% | 32,700 | 154億514万 | -10% |
| 04/17 | （5%ルール）UH Partners 2（5.02%）エフティグループ（8.06%）光通信（7.38%）UH Partners 3（7.07%） |
| 04/17 | 2,132 | 2,257 | 2,024 | 2,024 | -4.98% | 42,100 | 150億6281万 | -12.42% |
| 04/16 | 2,314 | 2,314 | 2,124 | 2,130 | -7.95% | 37,100 | 158億5167万 | -8.27% |
| 04/15 | 2,300 | 2,389 | 2,285 | 2,314 | +0.92% | 42,500 | 172億2101万 | -0.64% |
| 04/12 | （IR情報）15:30 2024年8月期第2四半期決算短信〔日本基準〕(連結) |
| 04/12 | （IR情報）15:30 2024年8月期第2四半期決算補足説明資料 |
| 04/12 | （IR情報）15:30 2024年8月期第2四半期累計期間(連結・個別)の業績予想と実績値との差異に関するお知らせ |
| 04/12 | 2,348 | 2,360 | 2,282 | 2,293 | -1.04% | 17,800 | 170億6473万 | -1.38% |
| 04/11 | 2,266 | 2,352 | 2,262 | 2,317 | +1.18% | 16,800 | 172億4334万 | -0.43% |
| 04/10 | 2,311 | 2,356 | 2,256 | 2,290 | -2.39% | 17,900 | 170億4240万 | -1.63% |
| 04/09 | 2,287 | 2,355 | 2,284 | 2,346 | +2.49% | 9,800 | 174億5916万 | +0.6% |
| 04/08 | 2,236 | 2,353 | 2,236 | 2,289 | +1.82% | 26,600 | 170億3496万 | -1.76% |
| 04/05 | 2,265 | 2,289 | 2,241 | 2,248 | -1.19% | 10,800 | 167億2984万 | -3.52% |
| 04/04 | 2,286 | 2,317 | 2,253 | 2,275 | -0.48% | 10,600 | 169億3077万 | -2.4% |
| 04/03 | 2,302 | 2,360 | 2,246 | 2,286 | -1.08% | 29,300 | 170億1264万 | -2.1% |
| 04/02 | 2,342 | 2,363 | 2,311 | 2,311 | -0.77% | 16,500 | 171億9869万 | -1.37% |
| 04/01 | 2,370 | 2,370 | 2,316 | 2,329 | -0.98% | 14,500 | 173億3265万 | -0.81% |
| 03/29 | 2,436 | 2,439 | 2,340 | 2,352 | -3.45% | 20,200 | 175億381万 | +0.17% |
| 03/28 | 2,331 | 2,470 | 2,330 | 2,436 | +4.37% | 34,800 | 181億2895万 | +3.62% |
| 03/27 | 2,384 | 2,384 | 2,334 | 2,334 | -1.06% | 13,200 | 173億6986万 | -0.72% |
| 03/26 | 2,394 | 2,394 | 2,332 | 2,359 | -1.46% | 10,800 | 175億5591万 | +0.21% |
| 03/25 | 2,351 | 2,425 | 2,348 | 2,394 | +2% | 18,900 | 178億1638万 | +1.7% |
| 03/22 | （IR情報）15:30 仙台営業所の開設に関するお知らせ |
| 03/22 | 2,389 | 2,389 | 2,343 | 2,347 | -1.01% | 5,200 | 174億6660万 | -0.09% |
| 03/21 | 2,398 | 2,398 | 2,332 | 2,371 | -0.96% | 11,500 | 176億4521万 | +0.89% |
| 03/19 | 2,369 | 2,394 | 2,318 | 2,394 | +1.01% | 3,600 | 178億1638万 | +2% |
| 03/18 | （IR情報）15:30 人財教育ラボラトリー（名古屋）移転に関するお知らせ |
| 03/18 | 2,346 | 2,394 | 2,340 | 2,370 | +2.29% | 15,700 | 176億3777万 | +1.2% |
| 03/15 | （5%ルール）エフティグループ（8.06%）光通信（7.38%）UH Partners 2（5.02%）UH Partners 3（6.07%） |
| 03/15 | 2,304 | 2,365 | 2,292 | 2,317 | +0.56% | 15,200 | 172億4334万 | -0.9% |
| 03/14 | 2,341 | 2,341 | 2,258 | 2,304 | -1.58% | 16,800 | 171億4659万 | -1.41% |
| 03/13 | 2,295 | 2,360 | 2,295 | 2,341 | +1.52% | 15,200 | 174億2195万 | +0.21% |
| 03/12 | 2,279 | 2,310 | 2,275 | 2,306 | +0.39% | 11,600 | 171億6148万 | -1.28% |
| 03/11 | 2,229 | 2,303 | 2,225 | 2,297 | +3.47% | 21,400 | 170億9450万 | -1.63% |
| 03/08 | 2,318 | 2,333 | 2,207 | 2,220 | -4.84% | 58,100 | 165億2146万 | -4.93% |
| 03/07 | 2,360 | 2,403 | 2,318 | 2,333 | -0.72% | 14,200 | 173億6241万 | -0.13% |
| 03/06 | 2,350 | 2,361 | 2,331 | 2,350 | -1.51% | 4,100 | 174億8893万 | +0.82% |
| 03/05 | 2,301 | 2,394 | 2,300 | 2,386 | +3.38% | 15,100 | 177億5685万 | +2.58% |
| 03/04 | 2,284 | 2,399 | 2,264 | 2,308 | +1.01% | 19,700 | 171億7636万 | -0.47% |
| 03/01 | 2,299 | 2,335 | 2,253 | 2,285 | +0.57% | 25,800 | 170億519万 | -1.42% |
| 02/29 | 2,380 | 2,380 | 2,268 | 2,272 | -4.58% | 28,400 | 169億845万 | -1.86% |
| 02/28 | 2,475 | 2,484 | 2,381 | 2,381 | -3.91% | 34,400 | 177億1964万 | +2.98% |
| 02/27 | 2,471 | 2,484 | 2,363 | 2,478 | +1.98% | 94,400 | 184億4152万 | +7.51% |
| 02/26 | 2,363 | 2,470 | 2,357 | 2,430 | +4.16% | 33,900 | 180億8430万 | +5.93% |
| 02/22 | 2,429 | 2,436 | 2,319 | 2,333 | -3.75% | 19,500 | 173億6241万 | +1.88% |
| 02/21 | 2,394 | 2,435 | 2,350 | 2,424 | -0.82% | 20,400 | 180億3965万 | +5.85% |
| 02/20 | 2,402 | 2,449 | 2,395 | 2,444 | +1.83% | 13,500 | 181億8849万 | +6.96% |
| 02/19 | 2,328 | 2,432 | 2,328 | 2,400 | +1.35% | 17,900 | 178億6104万 | +5.73% |
| 02/16 | 2,299 | 2,368 | 2,263 | 2,368 | +5.06% | 18,600 | 176億2289万 | +5.38% |
| 02/15 | （IR情報）15:30 「オフィスあんしんコネクト119」提供開始のお知らせ |
| 02/15 | 2,396 | 2,396 | 2,254 | 2,254 | -5.45% | 16,300 | 167億7449万 | +1.3% |
| 02/14 | 2,288 | 2,384 | 2,288 | 2,384 | +3.92% | 22,500 | 177億4196万 | +7.97% |
| 02/13 | 2,251 | 2,328 | 2,233 | 2,294 | +1.37% | 20,000 | 170億7217万 | +4.89% |
| 02/09 | 2,263 | 2,311 | 2,263 | 2,263 | -0.92% | 14,900 | 168億4147万 | +4.38% |
| 02/08 | 2,278 | 2,325 | 2,254 | 2,284 | +0.13% | 9,900 | 169億9775万 | +6.13% |
| 02/07 | 2,276 | 2,318 | 2,270 | 2,281 | -0.04% | 7,300 | 169億7543万 | +6.94% |
| 02/06 | 2,344 | 2,344 | 2,282 | 2,282 | -2.65% | 6,200 | 169億8287万 | +7.9% |
| 02/05 | 2,309 | 2,362 | 2,298 | 2,344 | +2.9% | 14,900 | 174億4428万 | +11.94% |
| 02/02 | 2,271 | 2,333 | 2,264 | 2,278 | -0.91% | 14,000 | 169億5310万 | +10.21% |
| 02/01 | 2,238 | 2,310 | 2,210 | 2,299 | +2.09% | 12,600 | 171億938万 | +12.48% |
| 01/31 | 2,177 | 2,256 | 2,170 | 2,252 | +1.99% | 18,800 | 167億5960万 | +11.49% |
| 01/30 | 2,224 | 2,241 | 2,207 | 2,208 | -0.41% | 22,500 | 164億3215万 | +10.4% |
| 01/29 | 2,224 | 2,235 | 2,196 | 2,217 | -0.31% | 14,300 | 164億9913万 | +11.8% |
| 01/26 | 2,229 | 2,255 | 2,212 | 2,224 | -1.64% | 15,000 | 165億5123万 | +13.12% |
| 01/25 | 2,219 | 2,301 | 2,204 | 2,261 | +1.44% | 29,600 | 168億2658万 | +16.19% |
| 01/24 | （5%ルール）UH Partners 2（5.02%）エフティグループ（8.06%）光通信（7.38%）UH Partners 3（4.97%） |
| 01/24 | 2,154 | 2,251 | 2,154 | 2,229 | +2.2% | 22,400 | 165億8844万 | +15.91% |
| 01/23 | 2,210 | 2,224 | 2,150 | 2,181 | -1.18% | 28,700 | 162億3122万 | +14.67% |
| 01/23 | （空売り報告）モルガン・スタンレーMUFG証券 37,209株（0.49%）-0.07%義務消失 |
| 01/22 | 2,152 | 2,239 | 2,152 | 2,207 | +0.32% | 25,000 | 164億2471万 | +17.14% |
| 01/19 | 2,315 | 2,351 | 2,189 | 2,200 | -5.46% | 49,800 | 163億7262万 | +17.96% |
| 01/18 | 2,364 | 2,441 | 2,301 | 2,327 | -0.77% | 83,000 | 173億1776万 | +26.12% |
| 01/17 | 2,311 | 2,438 | 2,265 | 2,345 | +1.47% | 113,000 | 174億5172万 | +28.92% |
| 01/16 | （5%ルール）光通信（7.38%）エフティグループ（8.06%）UH Partners 3（3.96%）UH Partners 2（5.02%） |
| 01/16 | 2,091 | 2,376 | 2,065 | 2,311 | +12.73% | 169,600 | 171億9869万 | +28.89% |
| 01/15 | 1,830 | 2,068 | 1,800 | 2,050 | +11.35% | 198,000 | 152億5630万 | +15.82% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 41,809株（0.56%）-0.04% |
| 01/12 | （IR情報）15:30 2024年8月期第1四半期決算補足説明資料 |
| 01/12 | （IR情報）15:30 2024年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/12 | 1,800 | 1,886 | 1,794 | 1,841 | +2.28% | 52,000 | 137億90万 | +4.72% |
| 01/12 | （空売り報告）モルガン・スタンレーMUFG証券 45,209株（0.6%）+0.1% |
| 01/11 | 1,833 | 1,879 | 1,788 | 1,800 | -1.59% | 57,400 | 133億9578万 | +2.56% |
| 01/10 | 1,876 | 1,888 | 1,829 | 1,829 | -2.51% | 54,800 | 136億1160万 | +4.34% |
| 01/10 | （空売り報告）モルガン・スタンレーMUFG証券 37,409株（0.5%）再IN |
| 01/09 | 1,837 | 1,915 | 1,837 | 1,876 | +3.82% | 60,700 | 139億6137万 | +7.14% |
| 01/05 | 1,898 | 1,899 | 1,807 | 1,807 | -3.27% | 39,200 | 134億4787万 | +3.38% |
| 01/04 | 1,836 | 1,870 | 1,808 | 1,868 | +2.75% | 24,400 | 139億184万 | +6.93% |
| 2023 |
| 12/29 | 1,814 | 1,834 | 1,804 | 1,818 | +0.44% | 19,500 | 135億2973万 | +4.12% |
| 12/28 | 1,760 | 1,828 | 1,745 | 1,810 | +2.84% | 35,200 | 134億7020万 | +3.67% |
| 12/27 | （5%ルール）UH Partners 3（2.9%）エスアイエル（0%）光通信（7.38%）エフティグループ（8.06%）UH Partners 2（5.02%） |
| 12/27 | 1,692 | 1,775 | 1,687 | 1,760 | +4.45% | 38,200 | 130億9809万 | +0.74% |
| 12/26 | 1,687 | 1,737 | 1,668 | 1,685 | -0.12% | 44,700 | 125億3993万 | -3.71% |
| 12/25 | 1,740 | 1,770 | 1,685 | 1,687 | -1.86% | 31,900 | 125億5482万 | -3.87% |
| 12/22 | 1,736 | 1,759 | 1,708 | 1,719 | -1.09% | 36,700 | 127億9296万 | -2.27% |
| 12/21 | 1,768 | 1,803 | 1,738 | 1,738 | -2.41% | 20,200 | 129億3436万 | -1.25% |
| 12/20 | 1,814 | 1,825 | 1,776 | 1,781 | -0.72% | 21,700 | 132億5438万 | +1.25% |
| 12/19 | 1,720 | 1,796 | 1,720 | 1,794 | +4.55% | 28,800 | 133億5112万 | +2.11% |
| 12/18 | 1,693 | 1,751 | 1,667 | 1,716 | +0.65% | 15,200 | 127億7064万 | -2.05% |
| 12/15 | 1,703 | 1,718 | 1,665 | 1,705 | +1.19% | 42,900 | 126億8366万 | -2.79% |
| 12/14 | （IR情報）15:30 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 12/14 | 1,744 | 1,765 | 1,670 | 1,685 | -2.54% | 33,400 | 125億3488万 | -3.99% |
| 12/13 | 1,734 | 1,763 | 1,711 | 1,729 | -0.23% | 17,500 | 128億6220万 | -1.65% |
| 12/12 | 1,738 | 1,776 | 1,714 | 1,733 | +1.11% | 20,800 | 128億9196万 | -1.48% |
| 12/11 | 1,657 | 1,714 | 1,637 | 1,714 | +3.13% | 25,500 | 127億5061万 | -2.61% |
| 12/08 | 1,695 | 1,695 | 1,661 | 1,662 | -2.29% | 23,200 | 123億6378万 | -5.41% |
| 12/07 | 1,740 | 1,740 | 1,701 | 1,701 | -2.52% | 15,800 | 126億5390万 | -3.13% |
| 12/06 | 1,738 | 1,768 | 1,738 | 1,745 | +0.06% | 9,600 | 129億8122万 | -0.29% |
| 12/05 | 1,780 | 1,780 | 1,744 | 1,744 | -2.02% | 9,500 | 129億7379万 | +0.23% |
| 12/04 | 1,731 | 1,798 | 1,730 | 1,780 | +2.18% | 18,800 | 132億4159万 | +2.77% |
| 12/01 | 1,781 | 1,781 | 1,742 | 1,742 | -2.19% | 20,100 | 129億5891万 | +1.16% |
| 11/30 | 1,793 | 1,825 | 1,781 | 1,781 | -0.22% | 21,100 | 132億4903万 | +3.55% |
| 11/29 | （IR情報）15:30 支配株主等に関する事項について |
| 11/29 | 1,772 | 1,799 | 1,753 | 1,785 | 0% | 16,800 | 132億7879万 | +4.02% |
| 11/28 | （IR情報）15:30 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 11/22 | （IR情報）15:30 取締役会の実効性評価の結果概要に関するお知らせ |
| 11/22 | （IR情報）15:30 スタンダード市場における上場維持基準への適合に関するお知らせ |
