| 2024 |
| 04/25 | 595 | 604 | 595 | 602 | +1.18% | 4,000 | 27億6763万 | -0.17% |
| 04/24 | 600 | 604 | 593 | 595 | -1.16% | 6,000 | 27億3545万 | -1.33% |
| 04/23 | （5%ルール）光通信（7.19%）UH Partners 2（8.74%）UH Partners 3（7.48%）エスアイエル（6.99%）エヌオーアイ（4.01%） |
| 04/23 | 591 | 604 | 590 | 602 | +1.35% | 1,900 | 27億6763万 | -0.17% |
| 04/22 | 608 | 608 | 592 | 594 | +1.02% | 4,800 | 27億2236万 | -1.49% |
| 04/19 | 592 | 595 | 588 | 588 | -0.84% | 5,700 | 26億9486万 | -2.65% |
| 04/18 | 595 | 599 | 593 | 593 | -1% | 4,100 | 27億1777万 | -1.82% |
| 04/17 | 604 | 604 | 596 | 599 | -0.83% | 2,200 | 27億4527万 | -0.83% |
| 04/16 | 602 | 610 | 598 | 604 | +0.17% | 17,500 | 27億6819万 | 0% |
| 04/15 | 610 | 610 | 603 | 603 | -0.33% | 3,800 | 27億6360万 | -0.17% |
| 04/12 | 607 | 615 | 605 | 605 | -1.14% | 4,000 | 27億7277万 | +0.17% |
| 04/11 | 610 | 615 | 606 | 612 | 0% | 12,300 | 28億485万 | +1.32% |
| 04/10 | 610 | 613 | 605 | 612 | -0.81% | 10,200 | 28億485万 | +1.49% |
| 04/09 | 630 | 636 | 615 | 617 | +0.65% | 42,300 | 28億2777万 | +2.49% |
| 04/08 | （IR情報）17:00 2024年2月期決算短信〔IFRS〕(連結) |
| 04/08 | （IR情報）17:00 2024年2月期決算説明資料 |
| 04/08 | 607 | 614 | 602 | 613 | +1.83% | 15,600 | 28億944万 | +2% |
| 04/05 | 609 | 609 | 592 | 602 | -1.63% | 4,200 | 27億5902万 | +0.33% |
| 04/04 | 597 | 614 | 597 | 612 | +2% | 4,400 | 28億485万 | +2% |
| 04/03 | 597 | 600 | 595 | 600 | -0.17% | 2,400 | 27億4986万 | +0.17% |
| 04/02 | 601 | 613 | 601 | 601 | +0.17% | 1,700 | 27億5444万 | +0.5% |
| 04/01 | 614 | 614 | 599 | 600 | -0.66% | 13,800 | 27億4986万 | +0.33% |
| 03/29 | 602 | 604 | 600 | 604 | +0.5% | 1,900 | 27億6819万 | +1% |
| 03/28 | 614 | 614 | 601 | 601 | -0.66% | 5,000 | 27億5444万 | +0.67% |
| 03/27 | 603 | 607 | 602 | 605 | +0.33% | 2,300 | 27億7277万 | +1.34% |
| 03/26 | 607 | 608 | 602 | 603 | -0.66% | 2,600 | 27億6360万 | +1.01% |
| 03/25 | 609 | 609 | 602 | 607 | +0.5% | 3,100 | 27億8194万 | +1.68% |
| 03/22 | 601 | 605 | 600 | 604 | +0.5% | 3,300 | 27億6819万 | +1.34% |
| 03/21 | 603 | 603 | 600 | 601 | +0.17% | 2,300 | 27億5444万 | +0.84% |
| 03/19 | 603 | 603 | 596 | 600 | -0.5% | 3,500 | 27億4986万 | +0.84% |
| 03/18 | 601 | 605 | 599 | 603 | 0% | 6,500 | 27億6360万 | +1.34% |
| 03/15 | 600 | 603 | 599 | 603 | +0.33% | 800 | 27億6360万 | +1.34% |
| 03/14 | 602 | 602 | 593 | 601 | +0.33% | 2,600 | 27億5444万 | +1.18% |
| 03/13 | 592 | 599 | 592 | 599 | +0.17% | 800 | 27億4527万 | +0.84% |
| 03/12 | 592 | 604 | 592 | 598 | +0.17% | 9,000 | 27億4069万 | +0.67% |
| 03/11 | 607 | 607 | 593 | 597 | 0% | 4,800 | 27億3611万 | +0.51% |
| 03/08 | 599 | 602 | 591 | 597 | -0.33% | 2,300 | 27億3611万 | +0.51% |
| 03/07 | 603 | 603 | 593 | 599 | +0.34% | 3,000 | 27億4527万 | +0.67% |
| 03/06 | 592 | 597 | 588 | 597 | +1.19% | 3,100 | 27億3611万 | +0.51% |
| 03/05 | 585 | 595 | 585 | 590 | +0.68% | 2,800 | 27億402万 | -0.84% |
| 03/04 | 601 | 601 | 586 | 586 | -1.01% | 7,800 | 26億8569万 | -1.68% |
| 03/01 | 593 | 602 | 592 | 592 | -0.17% | 1,900 | 27億1319万 | -0.84% |
| 02/29 | 596 | 598 | 592 | 593 | +1.19% | 7,200 | 27億1777万 | -0.84% |
| 02/28 | 593 | 593 | 583 | 586 | -1.18% | 2,600 | 26億8569万 | -2.01% |
| 02/27 | 593 | 598 | 593 | 593 | +0.34% | 1,600 | 27億1777万 | -1% |
| 02/26 | 609 | 609 | 591 | 591 | -0.84% | 6,900 | 27億861万 | -1.5% |
| 02/22 | 603 | 603 | 589 | 596 | +0.34% | 4,300 | 27億3152万 | -0.67% |
| 02/21 | 596 | 608 | 594 | 594 | -0.67% | 3,100 | 27億2236万 | -1.16% |
| 02/20 | 603 | 603 | 598 | 598 | -0.5% | 700 | 27億4069万 | -0.66% |
| 02/19 | 609 | 609 | 600 | 601 | +1.18% | 3,900 | 27億5444万 | -0.5% |
| 02/16 | 588 | 595 | 588 | 594 | +1.02% | 1,300 | 27億2236万 | -2.3% |
| 02/15 | 594 | 596 | 588 | 588 | -0.68% | 4,100 | 26億9486万 | -3.92% |
| 02/14 | 591 | 595 | 591 | 592 | -0.67% | 2,600 | 27億1319万 | -4.05% |
| 02/13 | 610 | 613 | 595 | 596 | +1.02% | 6,200 | 27億3152万 | -4.03% |
| 02/09 | （5%ルール）光通信（7.21%）UH Partners 2（8.76%）UH Partners 3（7.5%）エスアイエル（7.01%）エヌオーアイ（2.98%） |
| 02/09 | 589 | 608 | 589 | 590 | -0.84% | 9,000 | 27億402万 | -5.75% |
| 02/08 | 598 | 598 | 591 | 595 | +0.85% | 2,000 | 27億2694万 | -5.56% |
| 02/07 | 591 | 595 | 588 | 590 | -1.34% | 8,600 | 27億402万 | -7.09% |
| 02/06 | 600 | 603 | 596 | 598 | -0.99% | 3,100 | 27億4069万 | -6.42% |
| 02/05 | （5%ルール）光通信（7.3%）UH Partners 2（8.87%）UH Partners 3（7.59%）エスアイエル（7.1%）エヌオーアイ（1.95%） |
| 02/05 | 608 | 608 | 600 | 604 | +1% | 3,000 | 27億6819万 | -6.07% |
| 02/02 | 606 | 606 | 595 | 598 | -0.83% | 6,700 | 27億4069万 | -7.43% |
| 02/01 | 609 | 610 | 599 | 603 | +0.67% | 3,800 | 27億6360万 | -7.37% |
| 01/31 | 595 | 599 | 589 | 599 | +0.67% | 11,500 | 27億4527万 | -8.41% |
| 01/30 | 612 | 618 | 595 | 595 | -3.41% | 26,100 | 27億2694万 | -9.57% |
| 01/29 | 619 | 619 | 610 | 616 | +0.98% | 3,700 | 28億2318万 | -6.81% |
| 01/26 | 617 | 617 | 610 | 610 | -1.13% | 3,000 | 27億9569万 | -8.13% |
| 01/25 | 628 | 628 | 611 | 617 | +1.48% | 3,500 | 28億2777万 | -7.36% |
| 01/24 | 608 | 623 | 603 | 608 | +0.33% | 10,300 | 27億8652万 | -8.98% |
| 01/23 | 619 | 623 | 600 | 606 | -0.49% | 17,800 | 27億7735万 | -9.69% |
| 01/22 | 595 | 615 | 595 | 609 | +1% | 2,600 | 27億5883万 | -9.51% |
| 01/19 | 597 | 607 | 595 | 603 | +0.84% | 2,900 | 27億3165万 | -10.8% |
| 01/18 | 610 | 610 | 598 | 598 | -2.45% | 4,000 | 27億899万 | -11.8% |
| 01/17 | 632 | 639 | 606 | 613 | -3.62% | 14,400 | 27億7695万 | -9.99% |
| 01/16 | 645 | 646 | 635 | 636 | -0.16% | 4,500 | 28億8114万 | -7.02% |
| 01/15 | 675 | 675 | 630 | 637 | -9% | 45,700 | 28億8567万 | -7.14% |
| 01/12 | （IR情報）17:00 2024年2月期通期連結業績予想の修正及び配当予想の修正に関するお知らせ |
| 01/12 | （IR情報）17:00 2024年2月期第3四半期決算短信〔IFRS〕(連結) |
| 01/12 | （IR情報）17:00 2024年2月期第3四半期決算説明資料 |
| 01/12 | 700 | 704 | 695 | 700 | -0.85% | 2,500 | 31億7107万 | +1.6% |
| 01/11 | 703 | 706 | 700 | 706 | +0.14% | 1,100 | 31億9825万 | +2.62% |
| 01/10 | 697 | 705 | 695 | 705 | +0.43% | 1,400 | 31億9372万 | +2.62% |
| 01/09 | 693 | 702 | 693 | 702 | 0% | 1,400 | 31億8013万 | +2.33% |
| 01/05 | （自社株買い）取締役会(2023年4月6日)での決議状況(取得期間2023年4月10日～2023年12月31日) |
| 01/05 | 705 | 705 | 702 | 702 | -0.43% | 300 | 31億8013万 | +2.33% |
| 01/04 | 713 | 713 | 705 | 705 | -1.12% | 6,300 | 31億9372万 | +2.92% |
| 2023 |
| 12/29 | 687 | 713 | 686 | 713 | +3.48% | 7,700 | 32億2996万 | +4.24% |
| 12/28 | 691 | 698 | 684 | 689 | -1.29% | 3,800 | 31億2123万 | +1.03% |
| 12/27 | 687 | 700 | 687 | 698 | +0.58% | 4,000 | 31億6200万 | +2.5% |
| 12/26 | 713 | 713 | 694 | 694 | -2.66% | 2,400 | 31億4388万 | +2.06% |
| 12/25 | 682 | 713 | 671 | 713 | +4.09% | 11,600 | 32億2996万 | +5.01% |
| 12/22 | 691 | 691 | 685 | 685 | -2.14% | 2,000 | 31億311万 | +1.18% |
| 12/21 | 671 | 715 | 670 | 700 | +4.17% | 45,500 | 31億7107万 | +3.55% |
| 12/20 | 672 | 672 | 670 | 672 | -0.88% | 900 | 30億4422万 | -0.3% |
| 12/19 | 659 | 678 | 659 | 678 | +1.95% | 3,100 | 30億7140万 | +0.59% |
| 12/18 | （5%ルール）光通信（7.3%）UH Partners 2（8.87%）UH Partners 3（7.59%）エスアイエル（7.1%）エヌオーアイ（1.96%） |
| 12/18 | 671 | 671 | 665 | 665 | -1.04% | 800 | 30億1251万 | -1.34% |
| 12/15 | 672 | 684 | 652 | 672 | +1.51% | 14,800 | 30億4422万 | -0.3% |
| 12/14 | 648 | 690 | 648 | 662 | -0.9% | 21,200 | 29億9892万 | -1.63% |
| 12/13 | 673 | 675 | 667 | 668 | -0.74% | 2,600 | 30億2610万 | -0.74% |
| 12/12 | 672 | 676 | 666 | 673 | +0.15% | 2,600 | 30億4875万 | 0% |
| 12/11 | 649 | 679 | 640 | 672 | +1.05% | 9,700 | 30億4422万 | -0.15% |
| 12/08 | 678 | 682 | 660 | 665 | -3.34% | 3,800 | 30億1251万 | -1.34% |
| 12/07 | 688 | 688 | 688 | 688 | -0.15% | 600 | 31億1670万 | +2.08% |
| 12/06 | 708 | 708 | 684 | 689 | -1.29% | 7,600 | 31億2123万 | +2.38% |
| 12/05 | （自社株買い）取締役会(2023年4月6日)での決議状況(取得期間2023年4月10日～2023年12月31日) |
| 12/05 | 674 | 701 | 660 | 698 | +2.8% | 12,100 | 31億6200万 | +4.02% |
| 12/04 | 683 | 683 | 672 | 679 | -0.73% | 1,300 | 30億7593万 | +1.34% |
| 12/01 | 678 | 692 | 678 | 684 | -0.44% | 1,400 | 30億9858万 | +2.4% |
| 11/30 | 692 | 692 | 687 | 687 | -0.72% | 400 | 31億1217万 | +3% |
| 11/29 | 684 | 692 | 676 | 692 | +1.91% | 3,500 | 31億3482万 | +3.9% |
