| 2024 |
| 04/18 | 2,649 | 2,680 | 2,619 | 2,680 | +1.82% | 5,400 | 65億9708万 | +11.07% |
| 04/17 | 2,618 | 2,762 | 2,610 | 2,632 | +0.5% | 10,200 | 64億7893万 | +9.8% |
| 04/16 | 2,763 | 2,764 | 2,619 | 2,619 | -5.21% | 9,600 | 64億4693万 | +9.95% |
| 04/15 | 2,622 | 2,863 | 2,601 | 2,763 | +7.97% | 14,100 | 68億140万 | +16.78% |
| 04/12 | 2,606 | 2,612 | 2,557 | 2,559 | -1.8% | 1,800 | 62億9923万 | +8.99% |
| 04/11 | 2,476 | 2,621 | 2,476 | 2,606 | +6.24% | 12,100 | 64億1492万 | +11.51% |
| 04/10 | 2,436 | 2,477 | 2,420 | 2,453 | -0.93% | 3,400 | 60億3830万 | +5.51% |
| 04/09 | 2,522 | 2,570 | 2,465 | 2,476 | +0.12% | 17,500 | 60億9492万 | +6.82% |
| 04/08 | 2,452 | 2,544 | 2,391 | 2,473 | +7.43% | 36,300 | 60億8753万 | +7.01% |
| 04/05 | 2,278 | 2,302 | 2,210 | 2,302 | -0.3% | 3,700 | 56億6660万 | -0.22% |
| 04/04 | 2,258 | 2,309 | 2,258 | 2,309 | +2.26% | 1,000 | 56億8383万 | -0.04% |
| 04/03 | 2,260 | 2,280 | 2,258 | 2,258 | -1.83% | 1,500 | 55億5829万 | -2.42% |
| 04/02 | 2,365 | 2,365 | 2,256 | 2,300 | -2.75% | 6,900 | 56億6168万 | -0.9% |
| 04/01 | 2,377 | 2,378 | 2,365 | 2,365 | +0.04% | 2,500 | 58億2168万 | +1.68% |
| 03/29 | 2,479 | 2,484 | 2,364 | 2,364 | -4.64% | 3,300 | 58億1922万 | +1.55% |
| 03/28 | 2,478 | 2,480 | 2,450 | 2,479 | +1.47% | 600 | 61億230万 | +6.35% |
| 03/27 | 2,402 | 2,493 | 2,402 | 2,443 | -0.37% | 1,600 | 60億1368万 | +4.94% |
| 03/26 | 2,396 | 2,501 | 2,360 | 2,452 | +4.52% | 7,500 | 60億3584万 | +5.37% |
| 03/25 | 2,299 | 2,375 | 2,290 | 2,346 | +2.45% | 3,300 | 57億7491万 | +0.82% |
| 03/22 | 2,251 | 2,290 | 2,251 | 2,290 | +1.78% | 2,400 | 56億3706万 | -1.42% |
| 03/21 | 2,195 | 2,259 | 2,195 | 2,250 | +2.6% | 2,600 | 55億3860万 | -3.02% |
| 03/19 | 2,199 | 2,250 | 2,193 | 2,193 | -2.49% | 3,100 | 53億9828万 | -5.47% |
| 03/18 | 2,211 | 2,249 | 2,211 | 2,249 | +1.49% | 500 | 55億3613万 | -3.14% |
| 03/15 | 2,259 | 2,259 | 2,216 | 2,216 | -1.95% | 400 | 54億5490万 | -4.48% |
| 03/14 | 2,250 | 2,260 | 2,250 | 2,260 | -0.44% | 900 | 55億6321万 | -2.59% |
| 03/13 | 2,268 | 2,270 | 2,220 | 2,270 | +0.22% | 1,200 | 55億8783万 | -2.03% |
| 03/12 | 2,220 | 2,277 | 2,220 | 2,265 | +2.03% | 800 | 55億7552万 | -2.03% |
| 03/11 | （IR情報）16:00 組織変更並びに取締役及び人事異動に関するお知らせ |
| 03/11 | 2,248 | 2,248 | 2,211 | 2,220 | -3.39% | 900 | 54億6475万 | -3.9% |
| 03/06 | 2,270 | 2,298 | 2,256 | 2,298 | 0% | 1,100 | 56億5675万 | -0.48% |
| 03/05 | 2,300 | 2,300 | 2,263 | 2,298 | -0.09% | 1,200 | 56億5675万 | -0.04% |
| 03/04 | 2,329 | 2,329 | 2,300 | 2,300 | +0.92% | 400 | 56億6168万 | +0.48% |
| 03/01 | 2,281 | 2,281 | 2,270 | 2,279 | -0.91% | 600 | 56億998万 | 0% |
| 02/29 | 2,321 | 2,342 | 2,254 | 2,300 | -2.95% | 4,600 | 56億6168万 | +1.41% |
| 02/28 | 2,370 | 2,370 | 2,370 | 2,370 | -0.46% | 200 | 58億3399万 | +5.01% |
| 02/27 | 2,404 | 2,415 | 2,381 | 2,381 | -1.04% | 1,100 | 58億6106万 | +6.15% |
| 02/26 | 2,448 | 2,449 | 2,404 | 2,406 | -0.78% | 2,300 | 59億2260万 | +7.94% |
| 02/22 | 2,439 | 2,440 | 2,405 | 2,425 | -0.08% | 2,200 | 59億6938万 | +9.43% |
| 02/21 | 2,427 | 2,427 | 2,427 | 2,427 | -0.04% | 100 | 59億7430万 | +10.27% |
| 02/20 | 2,430 | 2,430 | 2,401 | 2,428 | +0.29% | 1,500 | 59億7676万 | +10.97% |
| 02/19 | 2,449 | 2,449 | 2,420 | 2,421 | +0.67% | 1,400 | 59億5953万 | +11.31% |
| 02/16 | 2,410 | 2,410 | 2,350 | 2,405 | -0.5% | 2,800 | 59億2014万 | +11.09% |
| 02/15 | 2,450 | 2,474 | 2,336 | 2,417 | -1.35% | 3,400 | 59億4968万 | +12.11% |
| 02/14 | 2,336 | 2,450 | 2,314 | 2,450 | +8.7% | 9,200 | 60億3092万 | +14.11% |
| 02/13 | （IR情報）16:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 2,125 | 2,254 | 2,125 | 2,254 | +1.3% | 2,800 | 55億4844万 | +5.43% |
| 02/09 | 2,250 | 2,250 | 2,180 | 2,225 | -0.63% | 5,300 | 54億7706万 | +4.41% |
| 02/08 | 2,218 | 2,240 | 2,218 | 2,239 | +0.18% | 1,700 | 55億1152万 | +5.36% |
| 02/07 | 2,163 | 2,257 | 2,152 | 2,235 | +1.31% | 6,700 | 55億167万 | +5.47% |
| 02/06 | 2,210 | 2,210 | 2,190 | 2,206 | -0.18% | 600 | 54億3028万 | +4.45% |
| 02/05 | 2,217 | 2,217 | 2,164 | 2,210 | +0.27% | 2,100 | 54億4013万 | +4.94% |
| 02/02 | 2,134 | 2,218 | 2,133 | 2,204 | +3.18% | 1,800 | 54億2536万 | +5% |
| 02/01 | 2,191 | 2,191 | 2,136 | 2,136 | -3.7% | 1,100 | 52億5797万 | +2.01% |
| 01/31 | 2,188 | 2,218 | 2,152 | 2,218 | +1.46% | 2,500 | 54億5982万 | +6.18% |
| 01/30 | 2,100 | 2,188 | 2,080 | 2,186 | +6.58% | 4,500 | 53億8105万 | +4.89% |
| 01/29 | 2,040 | 2,116 | 2,040 | 2,051 | -0.39% | 2,600 | 50億4874万 | -1.06% |
| 01/26 | 2,043 | 2,076 | 2,035 | 2,059 | +0.78% | 2,400 | 50億6843万 | -0.39% |
| 01/25 | 2,020 | 2,051 | 2,020 | 2,043 | +1.39% | 1,800 | 50億2904万 | -0.83% |
| 01/24 | 1,986 | 2,034 | 1,986 | 2,015 | +0.4% | 2,700 | 49億6012万 | -1.8% |
| 01/23 | 2,016 | 2,035 | 1,998 | 2,007 | -0.84% | 3,300 | 49億4043万 | -1.81% |
| 01/22 | 2,026 | 2,041 | 2,012 | 2,024 | -1.03% | 1,500 | 49億8227万 | -0.69% |
| 01/19 | 2,065 | 2,070 | 2,025 | 2,045 | -0.97% | 2,700 | 50億3397万 | +0.69% |
| 01/18 | 2,058 | 2,065 | 2,053 | 2,065 | 0% | 1,200 | 50億8320万 | +2.13% |
| 01/17 | 2,106 | 2,109 | 2,065 | 2,065 | -0.86% | 1,300 | 50億8320万 | +2.69% |
| 01/16 | 2,101 | 2,101 | 2,050 | 2,083 | -1.23% | 3,700 | 51億2751万 | +4.15% |
| 01/15 | 2,147 | 2,156 | 2,100 | 2,109 | -2.59% | 4,200 | 51億9151万 | +6.09% |
| 01/12 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 01/12 | （5%ルール）光通信（6.96%）エスアイエル（3.96%）UH Partners 3（7.22%）UH Partners 2（7.46%） |
| 01/12 | 2,163 | 2,171 | 2,150 | 2,165 | -1.28% | 1,900 | 53億2936万 | +9.62% |
| 01/11 | 2,172 | 2,214 | 2,172 | 2,193 | -0.18% | 5,200 | 53億9828万 | +11.94% |
| 01/10 | 2,211 | 2,226 | 2,178 | 2,197 | -0.63% | 4,000 | 54億813万 | +13.13% |
| 01/09 | 2,180 | 2,217 | 2,130 | 2,211 | +6.3% | 7,300 | 54億4259万 | +14.86% |
| 01/05 | 2,079 | 2,100 | 2,043 | 2,080 | +0.43% | 1,100 | 51億2012万 | +9.01% |
| 01/04 | 2,055 | 2,100 | 2,052 | 2,071 | -1.15% | 3,300 | 50億9797万 | +9.23% |
| 2023 |
| 12/29 | 2,010 | 2,105 | 2,010 | 2,095 | +2.05% | 3,100 | 51億5705万 | +11.14% |
| 12/28 | 2,073 | 2,073 | 2,028 | 2,053 | -0.34% | 1,100 | 50億5366万 | +9.61% |
| 12/27 | 2,042 | 2,109 | 2,042 | 2,060 | +0.93% | 2,700 | 50億7089万 | +10.57% |
| 12/26 | 2,097 | 2,098 | 2,024 | 2,041 | -1.31% | 2,600 | 50億2412万 | +10.26% |
| 12/25 | 2,001 | 2,098 | 1,928 | 2,068 | +2.94% | 8,400 | 50億9058万 | +12.33% |
| 12/22 | （IR情報）16:00 「内部統制システムの基本方針」の一部改定に関するお知らせ |
| 12/22 | 2,098 | 2,110 | 1,988 | 2,009 | -4.33% | 13,400 | 49億4535万 | +9.84% |
| 12/21 | 2,008 | 2,159 | 2,008 | 2,100 | +8.92% | 35,500 | 51億6936万 | +15.38% |
| 12/20 | 1,901 | 1,947 | 1,901 | 1,928 | +2.55% | 3,700 | 47億4596万 | +6.7% |
| 12/19 | 1,866 | 1,889 | 1,866 | 1,880 | -0.48% | 1,300 | 46億2780万 | +4.44% |
| 12/18 | 1,879 | 1,889 | 1,846 | 1,889 | +2.72% | 3,300 | 46億4996万 | +5.06% |
| 12/15 | 1,836 | 1,839 | 1,836 | 1,839 | +0.22% | 200 | 45億2688万 | +2.45% |
| 12/14 | 1,840 | 1,867 | 1,835 | 1,835 | -0.22% | 2,100 | 45億1703万 | +2.34% |
| 12/13 | 1,885 | 1,894 | 1,834 | 1,839 | -0.59% | 5,700 | 45億2688万 | +2.51% |
| 12/12 | 1,833 | 1,971 | 1,825 | 1,850 | +1.65% | 9,700 | 45億5396万 | +3.01% |
| 12/11 | （IR情報）16:00 支配株主等に関する事項について |
| 12/11 | 1,787 | 1,825 | 1,787 | 1,820 | +1.96% | 4,000 | 44億8011万 | +1.34% |
| 12/08 | 1,789 | 1,800 | 1,779 | 1,785 | -0.56% | 1,300 | 43億9395万 | -0.83% |
| 12/07 | 1,795 | 1,826 | 1,795 | 1,795 | -0.17% | 2,100 | 44億1857万 | -0.66% |
| 12/06 | 1,794 | 1,825 | 1,794 | 1,798 | +1.75% | 5,000 | 44億2595万 | -0.55% |
| 12/05 | 1,811 | 1,811 | 1,762 | 1,767 | -0.23% | 5,200 | 43億4964万 | -2.38% |
| 12/04 | 1,813 | 1,822 | 1,760 | 1,771 | +0.4% | 5,500 | 43億5949万 | -2.37% |
| 12/01 | 1,775 | 1,792 | 1,762 | 1,764 | -0.68% | 4,600 | 43億4226万 | -2.97% |
| 11/30 | 1,782 | 1,789 | 1,759 | 1,776 | -0.34% | 2,100 | 43億7180万 | -2.52% |
| 11/29 | 1,759 | 1,782 | 1,755 | 1,782 | -0.45% | 3,600 | 43億8657万 | -2.41% |
| 11/28 | 1,791 | 1,791 | 1,782 | 1,790 | -0.11% | 1,400 | 44億626万 | -2.19% |
| 11/27 | 1,824 | 1,828 | 1,790 | 1,792 | 0% | 2,400 | 44億1118万 | -2.24% |
| 11/24 | 1,800 | 1,809 | 1,792 | 1,792 | -0.17% | 1,600 | 44億1118万 | -2.4% |
| 11/22 | 1,816 | 1,816 | 1,795 | 1,795 | +1.07% | 800 | 44億1857万 | -2.39% |
| 11/21 | 1,774 | 1,788 | 1,774 | 1,776 | +0.11% | 500 | 43億7180万 | -3.53% |
| 11/17 | 1,773 | 1,781 | 1,773 | 1,774 | -0.34% | 400 | 43億6687万 | -3.74% |
| 11/16 | 1,780 | 1,822 | 1,780 | 1,780 | +0.23% | 5,600 | 43億8164万 | -3.58% |
| 11/10 | （IR情報）18:00 (訂正)執行役員制度の廃止及び役員人事に関するお知らせの一部変更について |
| 11/10 | （IR情報）16:30 2023年9月期決算短信〔日本基準〕(連結) |
| 11/10 | （IR情報）16:30 定款の一部変更に関するお知らせ |
| 11/10 | （IR情報）16:30 剰余金の配当に関するお知らせ |
| 11/10 | （IR情報）16:30 執行役員制度の廃止及び役員人事に関するお知らせ |
| 11/10 | （IR情報）16:30 中期経営計画2023策定に関するお知らせ |
| 11/10 | （IR情報）16:30 過年度有価証券報告書等の訂正に関するお知らせ |
