| 2024 |
| 09/18 | 1,131 | 1,131 | 1,111 | 1,111 | -0.89% | 1,400 | 50億6489万 | -3.31% |
| 09/17 | 1,125 | 1,134 | 1,121 | 1,121 | -1.41% | 1,700 | 51億1048万 | -2.52% |
| 09/13 | 1,122 | 1,138 | 1,121 | 1,137 | -0.52% | 2,100 | 51億8342万 | -1.13% |
| 09/12 | 1,124 | 1,143 | 1,116 | 1,143 | +1.69% | 900 | 52億1077万 | -0.52% |
| 09/11 | 1,124 | 1,134 | 1,121 | 1,124 | +0.18% | 1,800 | 51億2415万 | -2.09% |
| 09/10 | 1,120 | 1,122 | 1,120 | 1,122 | +0.18% | 700 | 51億1504万 | -2.18% |
| 09/09 | 1,116 | 1,120 | 1,112 | 1,120 | -0.09% | 500 | 51億592万 | -2.18% |
| 09/06 | 1,132 | 1,133 | 1,121 | 1,121 | -0.97% | 1,000 | 51億1048万 | -2.27% |
| 09/05 | 1,138 | 1,165 | 1,132 | 1,132 | -0.53% | 2,100 | 51億6062万 | -1.57% |
| 09/04 | 1,155 | 1,158 | 1,133 | 1,138 | -2.15% | 2,700 | 51億8798万 | -1.3% |
| 09/03 | 1,160 | 1,175 | 1,160 | 1,163 | +0.26% | 2,100 | 53億195万 | +0.69% |
| 09/02 | 1,175 | 1,184 | 1,155 | 1,160 | -1.19% | 4,300 | 52億8827万 | +0.35% |
| 08/30 | 1,151 | 1,175 | 1,150 | 1,174 | +2.09% | 4,100 | 53億5210万 | +1.38% |
| 08/29 | 1,162 | 1,162 | 1,150 | 1,150 | -0.61% | 1,400 | 52億4268万 | -0.78% |
| 08/28 | 1,162 | 1,166 | 1,155 | 1,157 | -1.11% | 1,900 | 52億7460万 | -0.26% |
| 08/27 | 1,170 | 1,170 | 1,166 | 1,170 | 0% | 900 | 53億3386万 | +0.78% |
| 08/26 | 1,170 | 1,177 | 1,170 | 1,170 | +0.43% | 1,700 | 53億3386万 | +0.78% |
| 08/23 | 1,168 | 1,176 | 1,164 | 1,165 | -0.51% | 2,900 | 53億1107万 | +0.26% |
| 08/22 | 1,175 | 1,175 | 1,170 | 1,171 | -0.26% | 1,000 | 53億3842万 | +0.77% |
| 08/21 | 1,170 | 1,174 | 1,160 | 1,174 | +0.34% | 700 | 53億5210万 | +0.95% |
| 08/20 | 1,171 | 1,171 | 1,165 | 1,170 | +0.43% | 2,000 | 53億3386万 | +0.6% |
| 08/19 | 1,154 | 1,172 | 1,154 | 1,165 | 0% | 1,800 | 53億1107万 | +0.09% |
| 08/16 | 1,168 | 1,174 | 1,163 | 1,165 | -0.26% | 2,200 | 53億1107万 | 0% |
| 08/15 | 1,141 | 1,177 | 1,140 | 1,168 | +2.64% | 5,700 | 53億2474万 | +0.17% |
| 08/14 | 1,149 | 1,150 | 1,119 | 1,138 | +0.53% | 1,500 | 51億8798万 | -2.49% |
| 08/13 | 1,130 | 1,140 | 1,121 | 1,132 | +0.18% | 700 | 51億6062万 | -3.17% |
| 08/09 | 1,125 | 1,137 | 1,115 | 1,130 | +1.62% | 7,700 | 51億5151万 | -3.5% |
| 08/08 | 1,125 | 1,125 | 1,106 | 1,112 | -0.54% | 5,200 | 50億6945万 | -5.28% |
| 08/07 | 1,100 | 1,131 | 1,100 | 1,118 | +1.64% | 5,800 | 50億9680万 | -4.93% |
| 08/06 | 1,117 | 1,142 | 1,100 | 1,100 | +3.68% | 8,700 | 50億1474万 | -6.7% |
| 08/05 | 1,152 | 1,176 | 1,061 | 1,061 | -10.24% | 24,800 | 48億3695万 | -10.24% |
| 08/02 | 1,176 | 1,190 | 1,167 | 1,182 | -0.76% | 16,300 | 53億8857万 | -0.42% |
| 08/01 | （5%ルール）エスアイエル（1.33%）UH Partners 2（6.97%）光通信（7.18%） |
| 08/01 | 1,191 | 1,201 | 1,188 | 1,191 | +0.08% | 8,400 | 54億2960万 | +0.25% |
| 07/31 | 1,198 | 1,213 | 1,187 | 1,190 | -0.67% | 5,500 | 54億2504万 | +0.17% |
| 07/30 | 1,197 | 1,214 | 1,194 | 1,198 | +0.08% | 4,200 | 54億6151万 | +0.76% |
| 07/29 | 1,225 | 1,225 | 1,194 | 1,197 | -0.42% | 3,500 | 54億5695万 | +0.59% |
| 07/26 | 1,214 | 1,227 | 1,200 | 1,202 | -0.08% | 17,300 | 54億7974万 | +1.01% |
| 07/25 | （IR情報）13:00 2025年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 07/25 | 1,166 | 1,245 | 1,159 | 1,203 | +2.73% | 105,900 | 54億8430万 | +1.09% |
| 07/24 | 1,175 | 1,220 | 1,170 | 1,171 | -0.51% | 43,300 | 53億3842万 | -1.6% |
| 07/23 | 1,181 | 1,181 | 1,171 | 1,177 | 0% | 3,200 | 53億6577万 | -1.18% |
| 07/22 | 1,181 | 1,195 | 1,171 | 1,177 | -0.34% | 11,200 | 53億6577万 | -1.09% |
| 07/19 | 1,174 | 1,185 | 1,169 | 1,181 | -0.42% | 8,200 | 53億8401万 | -0.76% |
| 07/18 | 1,181 | 1,194 | 1,179 | 1,186 | +0.42% | 9,200 | 54億680万 | -0.25% |
| 07/17 | 1,188 | 1,188 | 1,171 | 1,181 | -0.59% | 13,400 | 53億8401万 | -0.51% |
| 07/16 | 1,191 | 1,194 | 1,182 | 1,188 | -0.25% | 5,000 | 54億1592万 | +0.17% |
| 07/12 | 1,187 | 1,192 | 1,181 | 1,191 | +0.25% | 4,800 | 54億2960万 | +0.59% |
| 07/11 | 1,190 | 1,195 | 1,184 | 1,188 | -0.17% | 5,400 | 54億1592万 | +0.51% |
| 07/10 | 1,189 | 1,191 | 1,186 | 1,190 | -0.58% | 2,700 | 54億2504万 | +0.85% |
| 07/09 | 1,185 | 1,197 | 1,181 | 1,197 | +0.59% | 3,100 | 54億5695万 | +1.53% |
| 07/08 | 1,184 | 1,192 | 1,180 | 1,190 | +0.85% | 4,900 | 54億2504万 | +1.1% |
| 07/05 | 1,186 | 1,186 | 1,180 | 1,180 | -0.76% | 1,400 | 53億7945万 | +0.43% |
| 07/04 | 1,183 | 1,193 | 1,183 | 1,189 | +0.51% | 2,600 | 54億2048万 | +1.36% |
| 07/03 | 1,180 | 1,195 | 1,180 | 1,183 | -0.08% | 3,400 | 53億9313万 | +1.02% |
| 07/02 | 1,180 | 1,185 | 1,178 | 1,184 | +0.08% | 5,300 | 53億9769万 | +1.28% |
| 07/01 | 1,183 | 1,194 | 1,180 | 1,183 | +0.08% | 1,800 | 53億9313万 | +1.28% |
| 06/28 | 1,199 | 1,199 | 1,182 | 1,182 | -1.34% | 2,000 | 53億8857万 | +1.37% |
| 06/27 | 1,193 | 1,200 | 1,174 | 1,198 | -0.33% | 7,000 | 54億6151万 | +2.92% |
| 06/26 | 1,202 | 1,208 | 1,197 | 1,202 | -0.41% | 2,000 | 54億7974万 | +3.44% |
| 06/25 | 1,207 | 1,210 | 1,196 | 1,207 | -0.49% | 3,700 | 55億254万 | +4.05% |
| 06/24 | 1,212 | 1,214 | 1,182 | 1,213 | +1% | 4,500 | 55億2989万 | +4.75% |
| 06/21 | （IR情報）11:30 支配株主等に関する事項について |
| 06/21 | 1,211 | 1,211 | 1,200 | 1,201 | -0.17% | 2,300 | 54億7519万 | +3.98% |
| 06/20 | 1,215 | 1,215 | 1,203 | 1,203 | -0.99% | 2,500 | 54億8430万 | +4.34% |
| 06/19 | 1,179 | 1,215 | 1,179 | 1,215 | +3.14% | 8,100 | 55億3901万 | +5.56% |
| 06/18 | 1,179 | 1,183 | 1,175 | 1,178 | +0.34% | 6,500 | 53億7033万 | +2.61% |
| 06/17 | 1,151 | 1,174 | 1,151 | 1,174 | +1.12% | 6,300 | 53億5210万 | +2.44% |
| 06/14 | 1,158 | 1,168 | 1,158 | 1,161 | +0.43% | 4,400 | 52億9283万 | +1.4% |
| 06/13 | 1,152 | 1,158 | 1,150 | 1,156 | +0.96% | 3,800 | 52億7004万 | +0.96% |
| 06/12 | 1,148 | 1,155 | 1,145 | 1,145 | -0.26% | 2,800 | 52億1989万 | +0.09% |
| 06/11 | 1,149 | 1,152 | 1,140 | 1,148 | +0.7% | 2,300 | 52億3357万 | +0.09% |
| 06/10 | 1,137 | 1,153 | 1,137 | 1,140 | +0.35% | 7,500 | 51億9710万 | -0.78% |
| 06/07 | 1,147 | 1,151 | 1,136 | 1,136 | -1.47% | 4,200 | 51億7886万 | -1.39% |
| 06/06 | （5%ルール）エスアイエル（1.33%）UH Partners 2（5.58%）光通信（7.18%） |
| 06/06 | 1,147 | 1,154 | 1,142 | 1,153 | 0% | 1,300 | 52億5636万 | -0.17% |
| 06/05 | 1,145 | 1,154 | 1,141 | 1,153 | +0.7% | 3,200 | 52億5636万 | -0.35% |
| 06/04 | 1,138 | 1,156 | 1,137 | 1,145 | +0.62% | 2,700 | 52億1989万 | -1.21% |
| 06/03 | 1,135 | 1,158 | 1,130 | 1,138 | +0.18% | 11,700 | 51億8798万 | -2.07% |
| 05/31 | 1,139 | 1,151 | 1,136 | 1,136 | -0.26% | 1,900 | 51億7886万 | -2.49% |
| 05/30 | 1,152 | 1,152 | 1,136 | 1,139 | -0.26% | 1,600 | 51億9254万 | -2.4% |
| 05/29 | 1,145 | 1,154 | 1,142 | 1,142 | -0.26% | 5,300 | 52億621万 | -2.31% |
| 05/28 | 1,129 | 1,158 | 1,129 | 1,145 | +0.62% | 3,300 | 52億1989万 | -2.22% |
| 05/27 | 1,131 | 1,141 | 1,131 | 1,138 | -0.09% | 2,700 | 51億8798万 | -2.98% |
| 05/24 | 1,135 | 1,149 | 1,135 | 1,139 | -0.09% | 700 | 51億9254万 | -3.15% |
| 05/23 | （IR情報）13:30 役員の異動に関するお知らせ |
| 05/23 | 1,149 | 1,157 | 1,138 | 1,140 | -0.78% | 6,300 | 51億9710万 | -3.31% |
| 05/22 | 1,153 | 1,153 | 1,144 | 1,149 | -0.35% | 1,300 | 52億3813万 | -2.79% |
| 05/21 | 1,159 | 1,159 | 1,143 | 1,153 | -0.52% | 2,300 | 52億5636万 | -2.7% |
| 05/20 | 1,148 | 1,160 | 1,134 | 1,159 | +0.96% | 5,500 | 52億8371万 | -2.36% |
| 05/17 | 1,132 | 1,149 | 1,130 | 1,148 | +0.44% | 1,600 | 52億3357万 | -3.53% |
| 05/16 | 1,141 | 1,149 | 1,132 | 1,143 | +0.26% | 1,300 | 52億1077万 | -4.19% |
| 05/15 | 1,130 | 1,164 | 1,120 | 1,140 | +0.62% | 27,000 | 51億9710万 | -4.76% |
| 05/14 | 1,142 | 1,144 | 1,133 | 1,133 | -1.05% | 3,500 | 51億6518万 | -5.58% |
| 05/13 | 1,152 | 1,164 | 1,140 | 1,145 | -0.61% | 11,800 | 52億1989万 | -4.82% |
| 05/10 | 1,138 | 1,155 | 1,134 | 1,152 | +1.68% | 17,900 | 52億5180万 | -4.4% |
| 05/09 | （IR情報）13:00 2024年3月期決算短信[日本基準](非連結) |
| 05/09 | 1,230 | 1,245 | 1,131 | 1,133 | -7.28% | 74,000 | 51億6518万 | -6.05% |
| 05/08 | 1,214 | 1,223 | 1,214 | 1,222 | +0.66% | 1,100 | 55億7092万 | +1.08% |
| 05/07 | 1,199 | 1,224 | 1,199 | 1,214 | +0.5% | 6,400 | 55億3445万 | +0.5% |
| 05/02 | 1,196 | 1,208 | 1,196 | 1,208 | +0.67% | 900 | 55億710万 | +0.08% |
| 05/01 | 1,202 | 1,209 | 1,200 | 1,200 | -0.17% | 1,800 | 54億7063万 | -0.66% |
| 04/30 | 1,212 | 1,212 | 1,195 | 1,202 | -0.83% | 9,200 | 54億7974万 | -0.58% |
| 04/26 | 1,201 | 1,212 | 1,191 | 1,212 | +0.17% | 3,400 | 55億2533万 | +0.08% |
| 04/25 | 1,225 | 1,227 | 1,203 | 1,210 | -0.08% | 16,700 | 55億1622万 | -0.08% |
| 04/24 | 1,202 | 1,211 | 1,202 | 1,211 | +0.58% | 1,900 | 55億2077万 | 0% |
| 04/17 | （5%ルール）エスアイエル（1.33%）UH Partners 2（4.58%）光通信（7.18%） |
