| 2024 |
| 04/26 | 5,800 | 5,880 | 5,800 | 5,850 | +0.86% | 1,900 | 296億4780万 | +4.26% |
| 04/25 | 5,770 | 5,800 | 5,770 | 5,800 | +0.69% | 2,100 | 293億9440万 | +3.5% |
| 04/24 | 5,700 | 5,760 | 5,700 | 5,760 | +0.52% | 1,900 | 291億9168万 | +2.86% |
| 04/23 | 5,730 | 5,730 | 5,630 | 5,730 | -0.35% | 900 | 290億3964万 | +2.38% |
| 04/22 | 5,680 | 5,750 | 5,570 | 5,750 | +1.23% | 1,400 | 291億4100万 | +2.73% |
| 04/19 | 5,610 | 5,680 | 5,600 | 5,680 | -0.35% | 800 | 287億8624万 | +1.48% |
| 04/18 | 5,700 | 5,700 | 5,700 | 5,700 | -0.18% | 400 | 288億8760万 | +1.8% |
| 04/17 | 5,710 | 5,720 | 5,710 | 5,710 | -0.17% | 600 | 289億3828万 | +1.95% |
| 04/16 | 5,630 | 5,720 | 5,620 | 5,720 | +0.53% | 1,400 | 289億8896万 | +2.12% |
| 04/15 | 5,630 | 5,720 | 5,630 | 5,690 | -0.18% | 800 | 288億3692万 | +1.61% |
| 04/12 | 5,790 | 5,800 | 5,700 | 5,700 | -1.55% | 8,700 | 288億8760万 | +1.77% |
| 04/11 | 5,710 | 5,810 | 5,710 | 5,790 | +1.4% | 15,900 | 293億4372万 | +3.34% |
| 04/10 | 5,550 | 5,710 | 5,490 | 5,710 | +4.01% | 10,000 | 289億3828万 | +1.96% |
| 04/09 | 5,500 | 5,550 | 5,470 | 5,490 | +0.18% | 1,400 | 278億2332万 | -2% |
| 04/08 | 5,630 | 5,660 | 5,480 | 5,480 | -1.97% | 4,300 | 277億7264万 | -2.33% |
| 04/05 | 5,440 | 5,590 | 5,440 | 5,590 | +2.57% | 2,200 | 283億3012万 | -0.53% |
| 04/04 | 5,410 | 5,450 | 5,410 | 5,450 | +0.18% | 600 | 276億2060万 | -3.2% |
| 04/03 | 5,400 | 5,440 | 5,370 | 5,440 | +0.74% | 1,000 | 275億6992万 | -3.6% |
| 04/02 | 5,480 | 5,480 | 5,360 | 5,400 | -1.46% | 5,600 | 273億6720万 | -4.49% |
| 04/01 | 5,480 | 5,480 | 5,460 | 5,480 | +0.37% | 700 | 277億7264万 | -3.35% |
| 03/29 | 5,450 | 5,470 | 5,450 | 5,460 | +0.18% | 600 | 276億7128万 | -3.91% |
| 03/28 | 5,450 | 5,450 | 5,440 | 5,450 | -0.37% | 600 | 276億2060万 | -4.32% |
| 03/27 | （IR情報）15:30 支配株主等に関する事項について |
| 03/27 | （IR情報）15:30 投資単位の引下げに関する考え方及び方針について |
| 03/27 | （IR情報）15:30 当社取締役会の実効性評価の結果概要に関するお知らせ |
| 03/27 | 5,490 | 5,500 | 5,430 | 5,470 | +0.55% | 1,500 | 277億2196万 | -4.24% |
| 03/26 | 5,420 | 5,490 | 5,420 | 5,440 | -1.63% | 3,400 | 275億6992万 | -4.88% |
| 03/25 | 5,670 | 5,670 | 5,500 | 5,530 | -2.81% | 3,500 | 280億2604万 | -3.39% |
| 03/22 | 5,690 | 5,690 | 5,610 | 5,690 | -0.18% | 600 | 288億3692万 | -0.65% |
| 03/21 | 5,630 | 5,700 | 5,570 | 5,700 | +0.35% | 3,700 | 288億8760万 | -0.38% |
| 03/19 | 5,690 | 5,690 | 5,630 | 5,680 | -0.7% | 600 | 287億8624万 | -1.22% |
| 03/18 | 5,720 | 5,750 | 5,700 | 5,720 | -0.52% | 1,300 | 289億8896万 | -1.02% |
| 03/15 | 5,740 | 5,750 | 5,690 | 5,750 | +0.35% | 1,200 | 291億4100万 | -0.96% |
| 03/14 | 5,750 | 5,750 | 5,710 | 5,730 | -0.35% | 2,000 | 290億3964万 | -1.75% |
| 03/13 | 5,710 | 5,750 | 5,710 | 5,750 | +0.7% | 500 | 291億4100万 | -1.88% |
| 03/12 | 5,680 | 5,730 | 5,680 | 5,710 | 0% | 1,300 | 289億3828万 | -2.99% |
| 03/11 | 5,710 | 5,750 | 5,710 | 5,710 | 0% | 1,900 | 289億3828万 | -3.45% |
| 03/08 | 5,750 | 5,750 | 5,700 | 5,710 | -0.7% | 1,400 | 289億3828万 | -3.9% |
| 03/07 | 5,700 | 5,750 | 5,700 | 5,750 | +0.88% | 600 | 291億4100万 | -3.7% |
| 03/06 | 5,760 | 5,760 | 5,700 | 5,700 | -1.04% | 2,000 | 288億8760万 | -4.98% |
| 03/05 | 5,730 | 5,770 | 5,720 | 5,760 | +0.52% | 2,300 | 291億9168万 | -4.45% |
| 03/04 | 5,710 | 5,750 | 5,680 | 5,730 | +0.35% | 8,900 | 290億3964万 | -5.37% |
| 03/01 | 5,820 | 5,830 | 5,670 | 5,710 | -1.89% | 4,000 | 289億3828万 | -6.12% |
| 02/29 | 5,780 | 5,820 | 5,750 | 5,820 | +0.69% | 1,200 | 294億9576万 | -4.75% |
| 02/28 | 5,730 | 5,780 | 5,730 | 5,780 | +0.87% | 2,200 | 292億9304万 | -5.77% |
| 02/27 | 5,720 | 5,770 | 5,710 | 5,730 | -1.04% | 2,700 | 290億3964万 | -7% |
| 02/26 | 5,810 | 5,840 | 5,750 | 5,790 | +0.35% | 2,200 | 293億4372万 | -6.48% |
| 02/22 | 5,800 | 5,810 | 5,750 | 5,770 | -1.03% | 2,700 | 292億4236万 | -7.18% |
| 02/21 | 5,840 | 5,850 | 5,780 | 5,830 | -0.17% | 1,000 | 295億4644万 | -6.63% |
| 02/20 | 5,930 | 5,930 | 5,680 | 5,840 | +3.55% | 6,600 | 295億9712万 | -6.87% |
| 02/19 | 5,600 | 5,670 | 5,580 | 5,640 | +1.08% | 3,500 | 285億8352万 | -10.42% |
| 02/16 | 5,660 | 5,660 | 5,550 | 5,580 | -0.18% | 6,600 | 282億7944万 | -11.83% |
| 02/15 | 5,610 | 5,610 | 5,550 | 5,590 | +0.54% | 5,000 | 283億3012万 | -12.2% |
| 02/14 | 5,410 | 5,680 | 5,410 | 5,560 | -13.26% | 34,600 | 281億7808万 | -13.18% |
| 02/13 | （IR情報）15:30 2023年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/13 | （IR情報）15:30 配当方針の変更に関するお知らせ |
| 02/13 | （IR情報）15:30 代表取締役の異動(退任・選定)及び役員人事に関するお知らせ |
| 02/13 | 6,400 | 6,480 | 6,400 | 6,410 | +0.16% | 4,800 | 324億8588万 | -0.45% |
| 02/09 | 6,400 | 6,410 | 6,360 | 6,400 | -0.16% | 2,800 | 324億3520万 | -0.61% |
| 02/08 | 6,400 | 6,410 | 6,370 | 6,410 | +0.16% | 3,200 | 324億8588万 | -0.43% |
| 02/07 | 6,430 | 6,430 | 6,380 | 6,400 | -0.16% | 2,700 | 324億3520万 | -0.7% |
| 02/06 | 6,410 | 6,430 | 6,390 | 6,410 | +0.16% | 2,200 | 324億8588万 | -0.71% |
| 02/05 | 6,410 | 6,440 | 6,400 | 6,400 | -0.16% | 3,900 | 324億3520万 | -1.31% |
| 02/02 | 6,440 | 6,440 | 6,390 | 6,410 | 0% | 3,600 | 324億8588万 | -1.64% |
| 02/01 | 6,430 | 6,450 | 6,410 | 6,410 | -0.62% | 1,900 | 324億8588万 | -2.11% |
| 01/31 | 6,450 | 6,450 | 6,450 | 6,450 | 0% | 500 | 326億8860万 | -1.98% |
| 01/30 | 6,470 | 6,470 | 6,440 | 6,450 | +0.31% | 2,200 | 326億8860万 | -2.42% |
| 01/29 | 6,440 | 6,440 | 6,400 | 6,430 | +0.16% | 2,500 | 325億8724万 | -3.13% |
| 01/26 | 6,410 | 6,430 | 6,410 | 6,420 | +0.16% | 1,200 | 325億3656万 | -3.66% |
| 01/25 | 6,400 | 6,430 | 6,390 | 6,410 | +0.16% | 2,000 | 324億8588万 | -4.14% |
| 01/24 | 6,450 | 6,450 | 6,390 | 6,400 | -0.62% | 4,600 | 324億3520万 | -4.66% |
| 01/23 | 6,450 | 6,470 | 6,420 | 6,440 | -0.16% | 3,200 | 326億3792万 | -4.47% |
| 01/22 | 6,490 | 6,490 | 6,450 | 6,450 | -0.46% | 1,600 | 326億8860万 | -4.75% |
| 01/19 | 6,500 | 6,500 | 6,440 | 6,480 | +0.93% | 1,100 | 328億4064万 | -4.72% |
| 01/18 | 6,450 | 6,450 | 6,420 | 6,420 | -0.47% | 1,000 | 325億3656万 | -6.03% |
| 01/17 | 6,520 | 6,550 | 6,420 | 6,450 | -1.07% | 3,400 | 326億8860万 | -5.98% |
| 01/16 | 6,590 | 6,590 | 6,480 | 6,520 | +0.93% | 3,300 | 330億4336万 | -5.32% |
| 01/15 | 6,450 | 6,470 | 6,380 | 6,460 | 0% | 9,500 | 327億3928万 | -6.46% |
| 01/12 | 6,530 | 6,530 | 6,460 | 6,460 | -1.07% | 2,800 | 327億3928万 | -6.76% |
| 01/11 | 6,540 | 6,570 | 6,530 | 6,530 | 0% | 2,000 | 330億9404万 | -6.03% |
| 01/10 | 6,420 | 6,580 | 6,420 | 6,530 | +1.71% | 4,600 | 330億9404万 | -6.23% |
| 01/09 | 6,420 | 6,480 | 6,330 | 6,420 | +0.16% | 8,600 | 325億3656万 | -7.98% |
| 01/05 | 6,420 | 6,440 | 6,410 | 6,410 | +0.31% | 3,600 | 324億8588万 | -8.38% |
| 01/04 | （5%ルール）光通信（0%）UH Partners 2（0.33%）光通信（2.34%） |
| 01/04 | 6,510 | 6,530 | 6,370 | 6,390 | -2.74% | 13,300 | 323億8452万 | -8.91% |
| 2023 |
| 12/29 | 6,600 | 6,670 | 6,570 | 6,570 | -1.5% | 6,100 | 332億9676万 | -6.58% |
| 12/28 | 6,440 | 6,780 | 6,370 | 6,670 | -6.71% | 25,300 | 338億356万 | -5.34% |
| 12/27 | 7,180 | 7,190 | 7,100 | 7,150 | -0.56% | 15,100 | 362億3620万 | +1.38% |
| 12/26 | 7,200 | 7,250 | 7,170 | 7,190 | -0.14% | 6,700 | 364億3892万 | +2.12% |
| 12/25 | 7,280 | 7,290 | 7,150 | 7,200 | 0% | 7,500 | 364億8960万 | +2.43% |
| 12/22 | （IR情報）15:30 中期経営計画策定に関するお知らせ |
| 12/22 | （5%ルール）アイング（32.8%） |
| 12/22 | 7,160 | 7,200 | 7,150 | 7,200 | 0% | 2,900 | 364億8960万 | +2.62% |
| 12/21 | （IR情報）17:00 主要株主及び主要株主である筆頭株主かつその他の関係会社の異動(予定)に関するお知らせ |
| 12/21 | （IR情報）17:00 中野冷機株式会社(証券コード6411)に対する公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 12/21 | 7,150 | 7,200 | 7,140 | 7,200 | +0.7% | 3,600 | 364億8960万 | +2.8% |
| 12/20 | 7,090 | 7,150 | 7,090 | 7,150 | +1.13% | 2,000 | 362億3620万 | +2.26% |
| 12/19 | 6,950 | 7,070 | 6,950 | 7,070 | +1% | 2,700 | 358億3076万 | +1.26% |
| 12/18 | 7,020 | 7,080 | 6,890 | 7,000 | -0.85% | 5,100 | 354億7600万 | +0.4% |
| 12/15 | 7,060 | 7,130 | 7,010 | 7,060 | -0.56% | 3,600 | 357億8008万 | +1.32% |
| 12/14 | 7,060 | 7,180 | 7,060 | 7,100 | -1.53% | 4,100 | 359億8280万 | +1.98% |
| 12/13 | 7,200 | 7,210 | 7,140 | 7,210 | +0.42% | 3,600 | 365億4028万 | +3.64% |
| 12/12 | 7,290 | 7,300 | 7,070 | 7,180 | -0.97% | 6,200 | 363億8824万 | +3.35% |
| 12/11 | 7,340 | 7,340 | 7,190 | 7,250 | +1.83% | 9,600 | 367億4300万 | +4.47% |
| 12/08 | 7,090 | 7,200 | 7,020 | 7,120 | +0.28% | 6,300 | 360億8416万 | +2.83% |
| 12/07 | 7,050 | 7,130 | 7,050 | 7,100 | +1% | 4,800 | 359億8280万 | +2.73% |
| 12/06 | 7,320 | 7,320 | 7,020 | 7,030 | +0.14% | 12,700 | 356億2804万 | +1.94% |
| 12/05 | 7,050 | 7,070 | 6,970 | 7,020 | +0.72% | 7,300 | 355億7736万 | +2.02% |
| 12/04 | 6,940 | 7,040 | 6,920 | 6,970 | +1.01% | 8,400 | 353億2396万 | +1.51% |
| 12/01 | 6,880 | 6,940 | 6,810 | 6,900 | +0.44% | 7,900 | 349億6920万 | +0.57% |
| 11/30 | 6,950 | 6,960 | 6,860 | 6,870 | -0.29% | 5,400 | 348億1716万 | +0.16% |
| 11/24 | （5%ルール）中野順造（1.74%）中野誠子（2.96%） |
