| 2024 |
| 05/07 | （IR情報）15:30 減損損失の計上および業績予想の修正に関するお知らせ |
| 05/02 | 1,097 | 1,101 | 1,094 | 1,095 | -0.18% | 1,200 | 52億5048万 | -2.06% |
| 05/01 | 1,093 | 1,097 | 1,087 | 1,097 | +0.64% | 2,200 | 52億6007万 | -2.23% |
| 04/30 | 1,087 | 1,097 | 1,086 | 1,090 | +0.46% | 3,100 | 52億2650万 | -3.2% |
| 04/26 | 1,102 | 1,106 | 1,085 | 1,085 | -1.54% | 22,200 | 52億253万 | -4.07% |
| 04/25 | 1,096 | 1,107 | 1,096 | 1,102 | +0.55% | 3,800 | 52億8404万 | -2.99% |
| 04/24 | 1,098 | 1,103 | 1,096 | 1,096 | -0.09% | 3,200 | 52億5527万 | -3.86% |
| 04/23 | 1,097 | 1,105 | 1,097 | 1,097 | 0% | 2,000 | 52億6007万 | -4.11% |
| 04/22 | 1,100 | 1,103 | 1,097 | 1,097 | -0.27% | 2,700 | 52億6007万 | -4.36% |
| 04/19 | 1,101 | 1,110 | 1,100 | 1,100 | -0.09% | 3,600 | 52億7445万 | -4.43% |
| 04/18 | 1,112 | 1,116 | 1,101 | 1,101 | -1.08% | 3,800 | 52億7925万 | -4.59% |
| 04/17 | 1,116 | 1,121 | 1,108 | 1,113 | -0.27% | 2,200 | 53億3679万 | -3.72% |
| 04/16 | 1,121 | 1,131 | 1,112 | 1,116 | +0.45% | 4,500 | 53億5117万 | -3.71% |
| 04/15 | 1,126 | 1,130 | 1,110 | 1,111 | -1.33% | 5,000 | 53億2720万 | -4.31% |
| 04/12 | 1,127 | 1,133 | 1,125 | 1,126 | -0.09% | 1,700 | 53億9912万 | -3.18% |
| 04/11 | 1,138 | 1,138 | 1,120 | 1,127 | +0.54% | 4,800 | 54億392万 | -3.26% |
| 04/10 | 1,132 | 1,132 | 1,121 | 1,121 | -0.97% | 3,700 | 53億7515万 | -3.86% |
| 04/09 | 1,126 | 1,136 | 1,126 | 1,132 | +0.71% | 1,500 | 54億2789万 | -3.08% |
| 04/08 | 1,126 | 1,129 | 1,124 | 1,124 | -0.18% | 3,900 | 53億8953万 | -3.85% |
| 04/05 | 1,136 | 1,136 | 1,125 | 1,126 | -1.4% | 1,800 | 53億9912万 | -3.76% |
| 04/04 | 1,140 | 1,142 | 1,129 | 1,142 | 0% | 2,600 | 54億7584万 | -2.48% |
| 04/03 | 1,148 | 1,149 | 1,139 | 1,142 | 0% | 2,100 | 54億7584万 | -2.48% |
| 04/02 | （5%ルール）UH Partners 2（6.47%）光通信（6.91%） |
| 04/02 | 1,152 | 1,155 | 1,141 | 1,142 | -1.04% | 3,400 | 54億7584万 | -2.48% |
| 04/01 | 1,159 | 1,160 | 1,153 | 1,154 | -0.43% | 1,600 | 55億3338万 | -1.45% |
| 03/29 | 1,157 | 1,179 | 1,154 | 1,159 | +0.17% | 3,400 | 55億5736万 | -1.02% |
| 03/28 | 1,151 | 1,192 | 1,151 | 1,157 | -3.98% | 3,300 | 55億4777万 | -1.2% |
| 03/27 | 1,206 | 1,206 | 1,198 | 1,205 | +1.09% | 2,800 | 57億7793万 | +2.9% |
| 03/26 | 1,176 | 1,218 | 1,176 | 1,192 | -0.67% | 23,700 | 57億1559万 | +1.97% |
| 03/25 | 1,202 | 1,222 | 1,198 | 1,200 | -0.74% | 5,900 | 57億5395万 | +2.74% |
| 03/22 | 1,202 | 1,209 | 1,191 | 1,209 | +0.42% | 6,300 | 57億9711万 | +3.69% |
| 03/21 | 1,195 | 1,204 | 1,191 | 1,204 | +0.84% | 5,200 | 57億7313万 | +3.53% |
| 03/19 | 1,190 | 1,194 | 1,186 | 1,194 | +0.42% | 900 | 57億2518万 | +2.84% |
| 03/18 | 1,177 | 1,194 | 1,177 | 1,189 | +0.85% | 3,400 | 57億121万 | +2.59% |
| 03/15 | 1,172 | 1,179 | 1,172 | 1,179 | +0.34% | 700 | 56億5326万 | +1.81% |
| 03/14 | 1,171 | 1,178 | 1,167 | 1,175 | +0.51% | 1,300 | 56億3408万 | +1.64% |
| 03/13 | 1,177 | 1,178 | 1,167 | 1,169 | -0.34% | 2,700 | 56億531万 | +1.12% |
| 03/12 | 1,159 | 1,174 | 1,159 | 1,173 | +0.69% | 800 | 56億2449万 | +1.47% |
| 03/11 | 1,160 | 1,166 | 1,159 | 1,165 | +0.09% | 1,700 | 55億8613万 | +0.87% |
| 03/08 | 1,175 | 1,177 | 1,164 | 1,164 | -0.43% | 3,800 | 55億8133万 | +0.78% |
| 03/07 | 1,165 | 1,174 | 1,158 | 1,169 | +0.69% | 2,300 | 56億531万 | +1.21% |
| 03/06 | 1,168 | 1,174 | 1,157 | 1,161 | -0.34% | 4,600 | 55億6695万 | +0.52% |
| 03/05 | 1,156 | 1,172 | 1,153 | 1,165 | +0.87% | 4,400 | 55億8613万 | +0.69% |
| 03/04 | 1,147 | 1,174 | 1,140 | 1,155 | +0.26% | 7,700 | 55億3818万 | -0.17% |
| 03/01 | 1,142 | 1,153 | 1,142 | 1,152 | +0.35% | 4,500 | 55億2379万 | -0.52% |
| 02/29 | （IR情報）17:15 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ |
| 02/29 | （IR情報）17:15 業績予想の修正に関するお知らせ |
| 02/29 | 1,157 | 1,159 | 1,145 | 1,148 | -0.35% | 4,800 | 55億461万 | -0.86% |
| 02/28 | 1,146 | 1,164 | 1,145 | 1,152 | +0.52% | 5,200 | 55億2379万 | -0.6% |
| 02/27 | 1,159 | 1,159 | 1,144 | 1,146 | -0.26% | 3,500 | 54億9502万 | -1.12% |
| 02/26 | 1,160 | 1,164 | 1,145 | 1,149 | 0% | 5,700 | 55億941万 | -0.95% |
| 02/22 | 1,151 | 1,151 | 1,147 | 1,149 | +0.09% | 3,400 | 55億941万 | -1.03% |
| 02/21 | 1,158 | 1,165 | 1,148 | 1,148 | -1.12% | 4,300 | 55億461万 | -1.2% |
| 02/20 | 1,167 | 1,174 | 1,161 | 1,161 | 0% | 2,000 | 55億6695万 | -0.17% |
| 02/19 | 1,158 | 1,171 | 1,156 | 1,161 | -0.09% | 1,500 | 55億6695万 | -0.17% |
| 02/16 | 1,153 | 1,163 | 1,153 | 1,162 | +1.04% | 1,000 | 55億7174万 | -0.26% |
| 02/15 | 1,142 | 1,162 | 1,142 | 1,150 | +0.79% | 3,700 | 55億1420万 | -1.37% |
| 02/14 | 1,152 | 1,160 | 1,141 | 1,141 | -0.95% | 3,100 | 54億7105万 | -2.31% |
| 02/13 | 1,149 | 1,166 | 1,149 | 1,152 | +0.26% | 3,400 | 55億2379万 | -1.62% |
| 02/09 | 1,138 | 1,179 | 1,138 | 1,149 | 0% | 9,000 | 55億941万 | -2.05% |
| 02/08 | （IR情報）15:45 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 1,147 | 1,153 | 1,141 | 1,149 | +0.17% | 3,900 | 55億941万 | -2.21% |
| 02/07 | 1,155 | 1,165 | 1,145 | 1,147 | -1.12% | 9,300 | 54億9982万 | -2.55% |
| 02/06 | 1,163 | 1,173 | 1,160 | 1,160 | -0.17% | 3,600 | 55億6215万 | -1.53% |
| 02/05 | 1,167 | 1,169 | 1,161 | 1,162 | -0.6% | 2,400 | 55億7174万 | -1.53% |
| 02/02 | 1,163 | 1,174 | 1,156 | 1,169 | +0.52% | 3,900 | 56億531万 | -1.02% |
| 02/01 | 1,164 | 1,171 | 1,163 | 1,163 | -0.26% | 1,900 | 55億7654万 | -1.61% |
| 01/31 | 1,176 | 1,180 | 1,166 | 1,166 | -0.09% | 3,900 | 55億9092万 | -1.52% |
| 01/30 | 1,196 | 1,196 | 1,167 | 1,167 | -2.42% | 31,900 | 55億9572万 | -1.6% |
| 01/29 | 1,181 | 1,197 | 1,173 | 1,196 | +2.22% | 3,500 | 57億3477万 | +0.76% |
| 01/26 | 1,172 | 1,177 | 1,170 | 1,170 | -0.17% | 3,200 | 56億1010万 | -1.52% |
| 01/25 | 1,166 | 1,185 | 1,166 | 1,172 | +0.51% | 5,300 | 56億1969万 | -1.51% |
| 01/24 | 1,160 | 1,179 | 1,154 | 1,166 | +0.52% | 7,000 | 55億9092万 | -2.1% |
| 01/23 | 1,169 | 1,169 | 1,160 | 1,160 | -0.77% | 6,000 | 55億6215万 | -2.77% |
| 01/22 | 1,164 | 1,192 | 1,161 | 1,169 | +0.34% | 9,600 | 56億531万 | -2.18% |
| 01/19 | 1,168 | 1,182 | 1,165 | 1,165 | -0.43% | 4,600 | 55億8613万 | -2.67% |
| 01/18 | 1,170 | 1,179 | 1,168 | 1,170 | 0% | 2,900 | 56億1010万 | -2.5% |
| 01/17 | 1,175 | 1,179 | 1,166 | 1,170 | -0.43% | 6,500 | 56億1010万 | -2.66% |
| 01/16 | 1,178 | 1,190 | 1,175 | 1,175 | -0.09% | 5,100 | 56億3408万 | -2.33% |
| 01/15 | 1,197 | 1,205 | 1,176 | 1,176 | -1.75% | 9,800 | 56億3887万 | -2.41% |
| 01/12 | 1,193 | 1,208 | 1,193 | 1,197 | +0.42% | 4,200 | 57億3957万 | -0.75% |
| 01/11 | 1,201 | 1,209 | 1,183 | 1,192 | -0.67% | 13,300 | 57億1559万 | -1.16% |
| 01/10 | 1,218 | 1,218 | 1,200 | 1,200 | -0.83% | 6,000 | 57億5395万 | -0.58% |
| 01/09 | 1,197 | 1,210 | 1,197 | 1,210 | +1.09% | 1,700 | 58億190万 | +0.25% |
| 01/05 | （5%ルール）UH Partners 2（5.41%）光通信（6.91%） |
| 01/05 | 1,194 | 1,204 | 1,190 | 1,197 | -0.25% | 2,000 | 57億3957万 | -0.83% |
| 01/04 | 1,189 | 1,203 | 1,189 | 1,200 | +0.08% | 2,800 | 57億5395万 | -0.66% |
| 2023 |
| 12/29 | 1,196 | 1,200 | 1,177 | 1,199 | +1.1% | 2,900 | 57億4916万 | -0.83% |
| 12/28 | 1,195 | 1,199 | 1,186 | 1,186 | -0.75% | 2,400 | 56億8682万 | -2.06% |
| 12/27 | 1,208 | 1,208 | 1,180 | 1,195 | -0.42% | 11,800 | 57億2998万 | -1.48% |
| 12/26 | 1,197 | 1,205 | 1,197 | 1,200 | +0.42% | 3,100 | 57億5395万 | -1.23% |
| 12/25 | 1,201 | 1,206 | 1,195 | 1,195 | -0.5% | 1,100 | 57億2998万 | -1.73% |
| 12/22 | 1,210 | 1,220 | 1,200 | 1,201 | -0.74% | 10,000 | 57億5875万 | -1.31% |
| 12/21 | 1,199 | 1,220 | 1,195 | 1,210 | -0.41% | 5,400 | 58億190万 | -0.66% |
| 12/20 | 1,207 | 1,218 | 1,198 | 1,215 | -0.41% | 7,800 | 58億2588万 | -0.25% |
| 12/19 | 1,200 | 1,228 | 1,192 | 1,220 | +0.91% | 6,800 | 58億4985万 | +0.16% |
| 12/18 | 1,203 | 1,209 | 1,199 | 1,209 | +0.58% | 1,600 | 57億9711万 | -0.74% |
| 12/15 | 1,207 | 1,213 | 1,202 | 1,202 | -0.74% | 1,000 | 57億6354万 | -1.31% |
| 12/14 | 1,211 | 1,211 | 1,211 | 1,211 | 0% | 400 | 58億670万 | -0.74% |
| 12/13 | 1,233 | 1,236 | 1,211 | 1,211 | -1.22% | 900 | 58億670万 | -0.66% |
| 12/12 | 1,238 | 1,238 | 1,216 | 1,226 | -0.33% | 1,900 | 58億7862万 | +0.49% |
| 12/11 | 1,235 | 1,235 | 1,220 | 1,230 | +1.07% | 2,800 | 58億9780万 | +0.82% |
| 12/08 | 1,228 | 1,228 | 1,215 | 1,217 | +1.16% | 3,800 | 58億3546万 | -0.25% |
| 12/07 | 1,203 | 1,215 | 1,203 | 1,203 | -1.47% | 1,400 | 57億6834万 | -1.39% |
| 12/06 | 1,207 | 1,222 | 1,197 | 1,221 | +1.75% | 1,400 | 58億5464万 | 0% |
| 12/05 | 1,200 | 1,210 | 1,196 | 1,200 | -0.25% | 10,000 | 57億5395万 | -1.56% |
