| 2024 |
| 04/26 | 330 | 338 | 330 | 336 | +1.82% | 191,700 | 164億3691万 | +3.38% |
| 04/25 | 330 | 337 | 328 | 330 | 0% | 223,600 | 161億4340万 | +1.54% |
| 04/24 | 334 | 334 | 329 | 330 | -0.6% | 136,300 | 161億4340万 | +1.54% |
| 04/23 | 327 | 332 | 325 | 332 | +3.11% | 218,800 | 162億4123万 | +2.47% |
| 04/22 | 322 | 326 | 320 | 322 | +0.94% | 105,000 | 157億5204万 | -0.31% |
| 04/19 | 323 | 324 | 313 | 319 | -1.24% | 154,500 | 156億528万 | -0.93% |
| 04/18 | 315 | 326 | 315 | 323 | +1.89% | 91,700 | 158億96万 | +0.31% |
| 04/17 | 321 | 321 | 316 | 317 | -0.94% | 131,500 | 155億744万 | -1.25% |
| 04/16 | 324 | 325 | 319 | 320 | -1.84% | 112,000 | 156億5420万 | -0.31% |
| 04/15 | 326 | 329 | 324 | 326 | -0.91% | 84,700 | 159億4772万 | +1.88% |
| 04/12 | 333 | 334 | 328 | 329 | -0.6% | 134,900 | 160億9448万 | +3.13% |
| 04/11 | 325 | 332 | 325 | 331 | +0.61% | 112,000 | 161億9232万 | +4.09% |
| 04/10 | 320 | 331 | 320 | 329 | +2.81% | 239,200 | 160億9448万 | +4.11% |
| 04/09 | 320 | 320 | 317 | 320 | +1.59% | 76,900 | 156億5420万 | +1.59% |
| 04/08 | 321 | 321 | 311 | 315 | -0.63% | 219,300 | 154億960万 | +0.32% |
| 04/05 | 321 | 322 | 316 | 317 | -2.76% | 116,400 | 155億744万 | +1.28% |
| 04/04 | 327 | 327 | 322 | 326 | +1.24% | 89,900 | 159億4772万 | +4.49% |
| 04/03 | 320 | 324 | 318 | 322 | 0% | 143,000 | 157億5204万 | +3.21% |
| 04/02 | （5%ルール）光通信（7.32%）UH Partners 2（2.96%） |
| 04/02 | 331 | 331 | 320 | 322 | -1.53% | 209,200 | 157億5204万 | +3.54% |
| 04/01 | 335 | 337 | 325 | 327 | -1.8% | 212,700 | 159億9664万 | +5.48% |
| 03/29 | （IR情報）15:30 組織改編及び人事異動に関するお知らせ |
| 03/29 | （IR情報）15:30 持株会社体制への移行に関する検討開始のお知らせ |
| 03/29 | 331 | 333 | 327 | 333 | +0.91% | 191,600 | 162億9015万 | +7.77% |
| 03/28 | 328 | 331 | 327 | 330 | +0.92% | 171,500 | 161億4340万 | +7.14% |
| 03/27 | 327 | 329 | 326 | 327 | 0% | 150,400 | 159億9664万 | +6.51% |
| 03/26 | 324 | 331 | 323 | 327 | +0.62% | 133,500 | 159億9664万 | +6.86% |
| 03/25 | 330 | 333 | 324 | 325 | -1.52% | 247,500 | 158億9880万 | +6.56% |
| 03/22 | 321 | 333 | 320 | 330 | +4.1% | 696,700 | 161億4340万 | +8.55% |
| 03/21 | 314 | 321 | 313 | 317 | +3.59% | 294,700 | 155億744万 | +4.97% |
| 03/19 | 307 | 308 | 303 | 306 | -0.33% | 108,600 | 149億6933万 | +1.66% |
| 03/18 | 311 | 312 | 307 | 307 | -0.97% | 159,900 | 150億1825万 | +2.33% |
| 03/15 | 309 | 311 | 307 | 310 | +0.32% | 150,400 | 151億6501万 | +3.68% |
| 03/14 | 307 | 311 | 305 | 309 | +2.32% | 189,600 | 151億1609万 | +3.69% |
| 03/13 | 306 | 309 | 302 | 302 | -1.31% | 102,300 | 147億7365万 | +1.68% |
| 03/12 | 297 | 306 | 296 | 306 | +3.03% | 240,700 | 149億6933万 | +3.03% |
| 03/11 | 303 | 304 | 294 | 297 | -3.26% | 290,500 | 145億2906万 | 0% |
| 03/08 | 298 | 308 | 296 | 307 | +3.02% | 221,200 | 150億1825万 | +3.72% |
| 03/07 | 304 | 304 | 298 | 298 | -0.67% | 183,200 | 145億7798万 | +0.68% |
| 03/06 | 292 | 302 | 290 | 300 | +2.04% | 201,300 | 146億7581万 | +1.35% |
| 03/05 | 291 | 296 | 288 | 294 | +1.38% | 135,400 | 143億8230万 | -0.68% |
| 03/04 | 299 | 300 | 290 | 290 | -2.68% | 241,500 | 141億8662万 | -2.36% |
| 03/01 | 302 | 302 | 298 | 298 | -0.67% | 149,200 | 145億7798万 | +0.34% |
| 02/29 | 303 | 305 | 299 | 300 | -1.64% | 174,200 | 146億7581万 | +1.01% |
| 02/28 | 306 | 311 | 304 | 305 | -0.65% | 137,300 | 149億2041万 | +2.35% |
| 02/27 | 312 | 314 | 305 | 307 | -0.97% | 154,400 | 150億1825万 | +3.02% |
| 02/26 | （5%ルール）光通信（7.32%）UH Partners 2（1.93%） |
| 02/26 | 302 | 312 | 302 | 310 | +3.33% | 267,400 | 151億6501万 | +4.03% |
| 02/22 | 301 | 302 | 297 | 300 | +0.67% | 186,900 | 146億7581万 | +0.67% |
| 02/21 | 304 | 304 | 296 | 298 | -1.32% | 189,600 | 145億7798万 | 0% |
| 02/20 | 302 | 306 | 300 | 302 | +0.33% | 169,200 | 147億7365万 | +1% |
| 02/19 | 300 | 304 | 298 | 301 | 0% | 246,900 | 147億2473万 | +0.67% |
| 02/16 | 296 | 306 | 291 | 301 | +2.03% | 349,100 | 147億2473万 | +0.33% |
| 02/15 | 305 | 306 | 295 | 295 | +1.37% | 577,000 | 144億3122万 | -1.67% |
| 02/14 | （IR情報）15:30 会社分割(簡易新設分割)による子会社設立に関するお知らせ |
| 02/14 | （IR情報）15:30 2024年3月期第3四半期決算説明資料 |
| 02/14 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | 291 | 295 | 288 | 291 | -0.68% | 497,200 | 142億3554万 | -3.32% |
| 02/13 | 294 | 295 | 286 | 293 | +5.4% | 417,100 | 143億3338万 | -2.98% |
| 02/09 | 279 | 282 | 276 | 278 | -2.46% | 381,100 | 135億9959万 | -8.25% |
| 02/08 | 287 | 290 | 282 | 285 | -1.04% | 239,800 | 139億4202万 | -6.56% |
| 02/07 | 290 | 290 | 284 | 288 | -0.69% | 279,200 | 140億8878万 | -5.88% |
| 02/06 | 294 | 294 | 290 | 290 | -1.36% | 207,300 | 141億8662万 | -5.54% |
| 02/05 | 294 | 296 | 291 | 294 | +0.68% | 170,000 | 143億8230万 | -4.55% |
| 02/02 | 293 | 294 | 290 | 292 | 0% | 152,000 | 142億8446万 | -5.19% |
| 02/01 | 297 | 297 | 292 | 292 | -2.67% | 221,100 | 142億8446万 | -5.5% |
| 01/31 | （IR情報）15:30 会社分割(簡易吸収分割)による事業承継に関するお知らせ |
| 01/31 | （IR情報）15:30 人事異動に関するお知らせ |
| 01/31 | 300 | 301 | 297 | 300 | -0.33% | 202,200 | 146億7581万 | -3.23% |
| 01/30 | 305 | 305 | 301 | 301 | -0.99% | 134,700 | 147億2473万 | -3.22% |
| 01/29 | 302 | 306 | 302 | 304 | +1.33% | 177,100 | 148億7149万 | -2.88% |
| 01/26 | 301 | 305 | 300 | 300 | -0.99% | 135,600 | 146億7581万 | -4.46% |
| 01/25 | 307 | 308 | 303 | 303 | -1.3% | 173,400 | 148億2257万 | -4.11% |
| 01/24 | 310 | 310 | 305 | 307 | -0.65% | 126,900 | 150億1825万 | -3.15% |
| 01/23 | 311 | 312 | 309 | 309 | -0.32% | 130,700 | 151億1609万 | -3.13% |
| 01/22 | 308 | 311 | 307 | 310 | +0.98% | 114,200 | 151億6501万 | -3.13% |
| 01/19 | 309 | 309 | 303 | 307 | -0.32% | 251,600 | 150億1825万 | -4.66% |
| 01/18 | 309 | 310 | 306 | 308 | 0% | 201,700 | 150億6717万 | -4.94% |
| 01/17 | 314 | 316 | 308 | 308 | -1.28% | 190,900 | 150億6717万 | -5.52% |
| 01/16 | 313 | 314 | 310 | 312 | -0.64% | 216,300 | 152億6285万 | -4.88% |
| 01/15 | 311 | 315 | 311 | 314 | +0.64% | 152,000 | 153億6069万 | -5.14% |
| 01/12 | 317 | 320 | 311 | 312 | -1.58% | 262,100 | 152億6285万 | -6.31% |
| 01/11 | 319 | 319 | 316 | 317 | +0.32% | 121,900 | 155億744万 | -5.65% |
| 01/10 | 320 | 320 | 316 | 316 | -0.94% | 161,000 | 154億5852万 | -6.51% |
| 01/09 | 315 | 319 | 315 | 319 | +1.27% | 218,200 | 156億528万 | -6.45% |
| 01/05 | 316 | 318 | 313 | 315 | 0% | 221,200 | 154億960万 | -8.16% |
| 01/04 | 311 | 316 | 303 | 315 | 0% | 210,600 | 154億960万 | -8.43% |
| 2023 |
| 12/29 | 313 | 318 | 313 | 315 | +0.96% | 170,700 | 154億960万 | -9.22% |
| 12/28 | 310 | 314 | 307 | 312 | -0.64% | 166,100 | 152億6285万 | -10.34% |
| 12/27 | （IR情報）15:30 子会社の設立及び吸収分割による事業承継に関するお知らせ |
| 12/27 | 312 | 316 | 312 | 314 | +1.62% | 198,100 | 153億6069万 | -10.29% |
| 12/26 | 311 | 314 | 307 | 309 | -1.28% | 149,300 | 151億1609万 | -12.22% |
| 12/25 | 321 | 323 | 313 | 313 | -2.49% | 214,400 | 153億1177万 | -11.58% |
| 12/22 | 326 | 328 | 321 | 321 | -0.93% | 179,100 | 157億312万 | -9.83% |
| 12/21 | 330 | 333 | 322 | 324 | -3.86% | 545,500 | 158億4988万 | -9.24% |
| 12/20 | 338 | 343 | 336 | 337 | -0.3% | 257,000 | 164億8583万 | -5.87% |
| 12/19 | 337 | 341 | 335 | 338 | 0% | 432,400 | 165億3475万 | -5.32% |
| 12/18 | 334 | 340 | 332 | 338 | -0.29% | 333,300 | 165億3475万 | -5.32% |
| 12/15 | 343 | 345 | 335 | 339 | -0.59% | 254,600 | 165億8367万 | -4.78% |
| 12/14 | 348 | 352 | 331 | 341 | -2.01% | 611,600 | 166億8151万 | -4.21% |
| 12/13 | 364 | 368 | 346 | 348 | -4.13% | 728,500 | 170億2394万 | -1.97% |
| 12/12 | 359 | 365 | 356 | 363 | +0.83% | 263,300 | 177億5774万 | +2.54% |
| 12/11 | 355 | 361 | 353 | 360 | +1.41% | 307,400 | 176億1098万 | +2.27% |
| 12/08 | 357 | 360 | 353 | 355 | -1.39% | 512,700 | 173億6638万 | +1.14% |
| 12/07 | 369 | 373 | 359 | 360 | -4.26% | 418,800 | 176億1098万 | +2.86% |
| 12/06 | 366 | 376 | 366 | 376 | +2.17% | 317,600 | 183億9369万 | +8.05% |
| 12/05 | 374 | 376 | 366 | 368 | -2.65% | 393,300 | 180億233万 | +6.36% |
| 12/04 | 381 | 382 | 369 | 378 | +0.8% | 436,200 | 184億9153万 | +9.88% |
| 12/01 | 385 | 391 | 374 | 375 | -2.34% | 712,900 | 183億4477万 | +9.65% |
| 11/30 | 363 | 385 | 363 | 384 | +5.21% | 845,400 | 187億8504万 | +12.94% |
| 11/29 | （IR情報）15:30 第7回無担保社債(SDGs推進私募債)発行に関するお知らせ |
