| 2023 |
| 11/30 | 1,500 | 1,519 | 1,500 | 1,500 | 0% | 3,500 | 30億5160万 | +1.76% |
| 11/29 | 1,490 | 1,505 | 1,490 | 1,500 | +0.81% | 2,100 | 30億5160万 | +1.83% |
| 11/28 | 1,488 | 1,488 | 1,488 | 1,488 | +0.2% | 200 | 30億2718万 | +1.22% |
| 11/27 | 1,482 | 1,485 | 1,482 | 1,485 | 0% | 200 | 30億2108万 | +1.16% |
| 11/24 | （IR情報）15:00 2024年3月期第2四半期決算説明資料 |
| 11/24 | 1,488 | 1,489 | 1,475 | 1,485 | +0.88% | 1,400 | 30億2108万 | +1.23% |
| 11/22 | 1,472 | 1,472 | 1,472 | 1,472 | +0.07% | 500 | 29億9463万 | +0.41% |
| 11/21 | 1,486 | 1,486 | 1,471 | 1,471 | -1.08% | 400 | 29億9260万 | +0.41% |
| 11/20 | 1,473 | 1,487 | 1,471 | 1,487 | +1.09% | 1,000 | 30億2515万 | +1.5% |
| 11/17 | 1,471 | 1,471 | 1,471 | 1,471 | 0% | 100 | 29億9260万 | +0.41% |
| 11/16 | 1,484 | 1,484 | 1,471 | 1,471 | -0.94% | 400 | 29億9260万 | +0.48% |
| 11/15 | 1,471 | 1,485 | 1,471 | 1,485 | +0.81% | 700 | 30億2108万 | +1.43% |
| 11/13 | 1,473 | 1,484 | 1,472 | 1,473 | -1.07% | 1,900 | 29億9667万 | +0.68% |
| 11/10 | 1,473 | 1,490 | 1,470 | 1,489 | -0.2% | 2,400 | 30億2922万 | +1.71% |
| 11/09 | 1,492 | 1,492 | 1,492 | 1,492 | 0% | 100 | 30億3532万 | +1.91% |
| 11/08 | 1,499 | 1,499 | 1,466 | 1,492 | +1.43% | 2,000 | 30億3532万 | +1.98% |
| 11/07 | （IR情報）15:00 令和6年3月期第2四半期決算短信[日本基準](連結) |
| 11/07 | 1,453 | 1,477 | 1,453 | 1,471 | +1.31% | 900 | 29億9260万 | +0.62% |
| 11/06 | 1,452 | 1,452 | 1,452 | 1,452 | +0.14% | 100 | 29億5394万 | -0.68% |
| 11/02 | 1,450 | 1,450 | 1,450 | 1,450 | -0.89% | 100 | 29億4988万 | -0.82% |
| 11/01 | 1,479 | 1,479 | 1,463 | 1,463 | -1.15% | 200 | 29億7632万 | 0% |
| 10/31 | 1,496 | 1,496 | 1,472 | 1,480 | +0.27% | 2,300 | 30億1091万 | +1.23% |
| 10/30 | 1,470 | 1,476 | 1,470 | 1,476 | +2.5% | 300 | 30億277万 | +0.96% |
| 10/26 | 1,450 | 1,450 | 1,440 | 1,440 | -0.69% | 500 | 29億2953万 | -1.5% |
| 10/25 | 1,450 | 1,450 | 1,450 | 1,450 | -0.21% | 100 | 29億4988万 | -0.89% |
| 10/24 | 1,436 | 1,453 | 1,436 | 1,453 | +0.14% | 900 | 29億5598万 | -0.75% |
| 10/23 | 1,467 | 1,467 | 1,451 | 1,451 | -1.09% | 300 | 29億5191万 | -0.89% |
| 10/20 | 1,437 | 1,467 | 1,437 | 1,467 | +2.09% | 200 | 29億8446万 | +0.14% |
| 10/19 | 1,437 | 1,437 | 1,437 | 1,437 | +0.07% | 100 | 29億2343万 | -1.84% |
| 10/18 | 1,457 | 1,457 | 1,436 | 1,436 | -1.51% | 200 | 29億2139万 | -1.98% |
| 10/17 | 1,470 | 1,470 | 1,458 | 1,458 | -0.88% | 200 | 29億6615万 | -0.55% |
| 10/16 | 1,440 | 1,471 | 1,425 | 1,471 | +1.8% | 700 | 29億9260万 | +0.34% |
| 10/13 | 1,445 | 1,445 | 1,445 | 1,445 | -1.57% | 300 | 29億3970万 | -1.43% |
| 10/12 | 1,447 | 1,468 | 1,447 | 1,468 | -0.41% | 800 | 29億8649万 | 0% |
| 10/06 | 1,467 | 1,474 | 1,467 | 1,474 | +0.48% | 200 | 29億9870万 | +0.41% |
| 10/05 | 1,467 | 1,467 | 1,467 | 1,467 | -0.14% | 100 | 29億8446万 | -0.07% |
| 10/04 | 1,452 | 1,469 | 1,451 | 1,469 | +1.03% | 2,400 | 29億8853万 | +0.07% |
| 10/03 | 1,477 | 1,482 | 1,450 | 1,454 | -2.35% | 3,800 | 29億5801万 | -0.89% |
| 10/02 | 1,489 | 1,489 | 1,489 | 1,489 | 0% | 100 | 30億2922万 | +1.57% |
| 09/29 | 1,491 | 1,500 | 1,488 | 1,489 | +0.88% | 2,300 | 30億2922万 | +1.71% |
| 09/28 | 1,468 | 1,476 | 1,467 | 1,476 | +1.23% | 800 | 30億277万 | +0.96% |
| 09/27 | （5%ルール）光通信（7.48%）UH Partners 2（5.95%） |
| 09/27 | 1,468 | 1,468 | 1,458 | 1,458 | -0.68% | 600 | 29億6615万 | -0.14% |
| 09/26 | 1,458 | 1,469 | 1,450 | 1,468 | +0.69% | 4,800 | 29億8649万 | +0.62% |
| 09/25 | 1,470 | 1,470 | 1,458 | 1,458 | -0.55% | 1,500 | 29億6615万 | +0.07% |
| 09/22 | 1,453 | 1,466 | 1,450 | 1,466 | +0.34% | 1,000 | 29億8243万 | +0.76% |
| 09/21 | 1,473 | 1,473 | 1,460 | 1,461 | -0.81% | 1,200 | 29億7225万 | +0.48% |
| 09/20 | 1,475 | 1,475 | 1,473 | 1,473 | -0.14% | 500 | 29億9667万 | +1.45% |
| 09/19 | 1,457 | 1,475 | 1,457 | 1,475 | +0.82% | 1,200 | 30億74万 | +1.58% |
| 09/15 | 1,464 | 1,464 | 1,447 | 1,463 | -0.27% | 1,400 | 29億7632万 | +0.76% |
| 09/14 | 1,447 | 1,467 | 1,447 | 1,467 | +0.55% | 200 | 29億8446万 | +1.03% |
| 09/13 | 1,452 | 1,471 | 1,452 | 1,459 | -1.35% | 1,000 | 29億6818万 | +0.48% |
| 09/12 | 1,491 | 1,492 | 1,474 | 1,479 | +2.21% | 1,200 | 30億887万 | +1.79% |
| 09/11 | 1,445 | 1,447 | 1,445 | 1,447 | -1.03% | 300 | 29億4377万 | -0.34% |
| 09/08 | 1,459 | 1,462 | 1,459 | 1,462 | -0.14% | 1,000 | 29億7429万 | +0.55% |
| 09/07 | 1,457 | 1,465 | 1,432 | 1,464 | +0.62% | 2,900 | 29億7836万 | +0.55% |
| 09/06 | 1,455 | 1,455 | 1,455 | 1,455 | -1.22% | 300 | 29億6005万 | -0.14% |
| 09/05 | 1,474 | 1,474 | 1,473 | 1,473 | -0.27% | 200 | 29億9667万 | +1.03% |
| 09/04 | 1,480 | 1,494 | 1,477 | 1,477 | -0.54% | 1,200 | 30億480万 | +1.37% |
| 09/01 | 1,466 | 1,487 | 1,466 | 1,485 | +1.99% | 900 | 30億2108万 | +1.85% |
| 08/31 | 1,493 | 1,493 | 1,430 | 1,456 | -2.02% | 4,200 | 29億6208万 | -0.07% |
| 08/30 | 1,430 | 1,500 | 1,430 | 1,486 | +3.27% | 7,000 | 30億2311万 | +1.92% |
| 08/29 | 1,430 | 1,439 | 1,430 | 1,439 | +0.63% | 1,800 | 29億2750万 | -1.3% |
| 08/28 | 1,431 | 1,431 | 1,430 | 1,430 | +0.28% | 200 | 29億919万 | -2.05% |
| 08/24 | 1,426 | 1,426 | 1,426 | 1,426 | -1.25% | 100 | 29億105万 | -2.46% |
| 08/23 | 1,420 | 1,444 | 1,420 | 1,444 | +1.62% | 2,400 | 29億3767万 | -1.3% |
| 08/22 | 1,421 | 1,437 | 1,421 | 1,421 | -0.77% | 1,200 | 28億9088万 | -3% |
| 08/21 | 1,420 | 1,432 | 1,420 | 1,432 | +0.85% | 500 | 29億1326万 | -2.39% |
| 08/18 | 1,417 | 1,437 | 1,417 | 1,420 | +0.14% | 2,800 | 28億8884万 | -3.47% |
| 08/17 | 1,434 | 1,434 | 1,418 | 1,418 | -1.25% | 200 | 28億8477万 | -3.8% |
| 08/16 | 1,438 | 1,438 | 1,436 | 1,436 | +1.13% | 700 | 29億2139万 | -2.71% |
| 08/15 | 1,420 | 1,450 | 1,420 | 1,420 | -3.14% | 5,100 | 28億8884万 | -3.99% |
| 08/14 | 1,466 | 1,466 | 1,466 | 1,466 | 0% | 100 | 29億8243万 | -1.08% |
| 08/10 | 1,466 | 1,466 | 1,466 | 1,466 | 0% | 100 | 29億8243万 | -1.15% |
| 08/09 | 1,471 | 1,471 | 1,465 | 1,466 | -0.34% | 400 | 29億8243万 | -1.28% |
| 08/08 | 1,471 | 1,471 | 1,471 | 1,471 | -1.14% | 100 | 29億9260万 | -1.08% |
| 08/07 | 1,431 | 1,500 | 1,415 | 1,488 | +1.85% | 2,700 | 30億2718万 | +0.07% |
| 08/04 | （IR情報）15:00 令和6年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/03 | 1,494 | 1,494 | 1,461 | 1,461 | -2.6% | 200 | 29億7225万 | -1.75% |
| 08/02 | 1,509 | 1,509 | 1,488 | 1,500 | +0.6% | 1,200 | 30億5160万 | +0.94% |
| 08/01 | 1,491 | 1,530 | 1,488 | 1,491 | +0.2% | 5,300 | 30億3329万 | +0.47% |
| 07/31 | 1,499 | 1,499 | 1,488 | 1,488 | +0.47% | 2,500 | 30億2718万 | +0.4% |
| 07/28 | 1,478 | 1,481 | 1,471 | 1,481 | +0.82% | 600 | 30億1294万 | 0% |
| 07/27 | 1,468 | 1,491 | 1,468 | 1,469 | -0.81% | 2,400 | 29億8853万 | -0.68% |
| 07/26 | 1,484 | 1,484 | 1,481 | 1,481 | 0% | 500 | 30億1294万 | +0.14% |
| 07/25 | 1,494 | 1,494 | 1,480 | 1,481 | +0.68% | 900 | 30億1294万 | +0.27% |
| 07/24 | 1,468 | 1,471 | 1,468 | 1,471 | -0.41% | 200 | 29億9260万 | -0.27% |
| 07/21 | 1,494 | 1,494 | 1,477 | 1,477 | -1.8% | 900 | 30億480万 | +0.27% |
| 07/20 | 1,485 | 1,504 | 1,483 | 1,504 | +2.66% | 1,000 | 30億5973万 | +2.24% |
| 07/19 | 1,470 | 1,479 | 1,462 | 1,465 | +0.07% | 1,700 | 29億8039万 | -0.2% |
| 07/18 | 1,485 | 1,485 | 1,461 | 1,464 | -1.41% | 1,000 | 29億7836万 | -0.2% |
| 07/14 | 1,493 | 1,497 | 1,483 | 1,485 | +0.41% | 900 | 30億2108万 | +1.02% |
| 07/13 | 1,479 | 1,493 | 1,479 | 1,479 | -2.63% | 1,000 | 30億887万 | +0.68% |
| 07/11 | 1,519 | 1,519 | 1,519 | 1,519 | +1.4% | 100 | 30億9025万 | +3.47% |
| 07/10 | 1,504 | 1,518 | 1,472 | 1,498 | +1.63% | 1,700 | 30億4753万 | +2.25% |
| 07/07 | 1,477 | 1,497 | 1,473 | 1,474 | -1.93% | 800 | 29億9870万 | +0.68% |
| 07/06 | （5%ルール）光通信（7.48%）UH Partners 2（4.94%） |
| 07/06 | 1,540 | 1,540 | 1,485 | 1,503 | +0.2% | 3,800 | 30億5770万 | +2.73% |
| 07/05 | 1,506 | 1,508 | 1,489 | 1,500 | -0.07% | 3,300 | 30億5160万 | +2.74% |
| 07/04 | 1,510 | 1,511 | 1,499 | 1,501 | -0.6% | 1,500 | 30億5363万 | +2.95% |
| 07/03 | 1,510 | 1,518 | 1,500 | 1,510 | +0.47% | 1,600 | 30億7194万 | +3.78% |
| 06/30 | 1,563 | 1,563 | 1,503 | 1,503 | +0.67% | 6,800 | 30億5770万 | +3.51% |
| 06/29 | 1,473 | 1,519 | 1,470 | 1,493 | +1.7% | 4,300 | 30億3735万 | +3.04% |
| 06/28 | 1,458 | 1,468 | 1,445 | 1,468 | +1.17% | 1,500 | 29億8649万 | +1.52% |
| 06/27 | 1,437 | 1,451 | 1,437 | 1,451 | +0.97% | 500 | 29億5191万 | +0.48% |
