| 2024 |
| 04/24 | 508 | 508 | 507 | 507 | -0.39% | 800 | 72億5010万 | -1.55% |
| 04/23 | 512 | 512 | 509 | 509 | -0.59% | 300 | 72億7870万 | -1.36% |
| 04/22 | 512 | 512 | 507 | 512 | 0% | 1,500 | 73億2160万 | -1.16% |
| 04/19 | 506 | 512 | 502 | 512 | +1.39% | 2,100 | 73億2160万 | -1.35% |
| 04/18 | 505 | 508 | 505 | 505 | 0% | 800 | 72億2150万 | -3.26% |
| 04/17 | 508 | 508 | 505 | 505 | -0.59% | 1,400 | 72億2150万 | -3.26% |
| 04/16 | 507 | 510 | 507 | 508 | -1.17% | 1,500 | 72億6440万 | -2.68% |
| 04/15 | 507 | 514 | 507 | 514 | +1.38% | 1,100 | 73億5020万 | -1.53% |
| 04/12 | 508 | 508 | 505 | 507 | -0.2% | 3,900 | 72億5010万 | -2.87% |
| 04/11 | 509 | 509 | 504 | 508 | +0.79% | 1,200 | 72億6440万 | -2.68% |
| 04/10 | 507 | 507 | 503 | 504 | -0.59% | 500 | 72億720万 | -3.45% |
| 04/09 | 507 | 508 | 504 | 507 | 0% | 1,000 | 72億5010万 | -2.87% |
| 04/08 | 507 | 509 | 507 | 507 | 0% | 2,700 | 72億5010万 | -2.87% |
| 04/05 | 505 | 507 | 500 | 507 | 0% | 12,100 | 72億5010万 | -2.87% |
| 04/04 | 507 | 508 | 507 | 507 | 0% | 1,800 | 72億5010万 | -2.69% |
| 04/03 | 513 | 517 | 507 | 507 | -1.17% | 3,000 | 72億5010万 | -2.69% |
| 04/02 | 515 | 518 | 512 | 513 | -0.19% | 2,300 | 73億3590万 | -1.54% |
| 04/01 | 526 | 530 | 514 | 514 | -3.02% | 9,000 | 73億5020万 | -1.15% |
| 03/29 | 531 | 532 | 525 | 530 | 0% | 5,000 | 75億7900万 | +2.12% |
| 03/28 | 511 | 533 | 510 | 530 | -0.56% | 5,900 | 75億7900万 | +2.32% |
| 03/27 | 539 | 539 | 520 | 533 | -1.48% | 11,600 | 76億2190万 | +3.29% |
| 03/26 | 531 | 541 | 530 | 541 | +2.08% | 1,800 | 77億3630万 | +5.05% |
| 03/25 | （IR情報）15:00 固定資産の譲渡及び特別利益の発生見込みに関するお知らせ |
| 03/25 | 528 | 537 | 528 | 530 | +0.76% | 2,700 | 75億7900万 | +3.31% |
| 03/22 | 538 | 539 | 526 | 526 | -2.23% | 13,300 | 75億2180万 | +2.94% |
| 03/21 | 550 | 578 | 536 | 538 | 0% | 14,900 | 76億9340万 | +5.49% |
| 03/19 | 534 | 543 | 528 | 538 | -0.19% | 12,300 | 76億9340万 | +5.91% |
| 03/18 | 535 | 539 | 530 | 539 | -1.1% | 12,100 | 77億770万 | +6.31% |
| 03/15 | 535 | 569 | 525 | 545 | -6.68% | 68,900 | 77億9350万 | +7.92% |
| 03/14 | 512 | 609 | 512 | 584 | +14.73% | 161,300 | 83億5120万 | +16.1% |
| 03/13 | 508 | 516 | 508 | 509 | 0% | 1,700 | 72億7870万 | +2% |
| 03/12 | 508 | 509 | 508 | 509 | 0% | 2,100 | 72億7870万 | +2% |
| 03/11 | 507 | 515 | 504 | 509 | 0% | 1,800 | 72億7870万 | +2.21% |
| 03/08 | 514 | 514 | 507 | 509 | -0.97% | 1,200 | 72億7870万 | +2.41% |
| 03/07 | 503 | 514 | 502 | 514 | +2.19% | 10,100 | 73億5020万 | +3.63% |
| 03/06 | （5%ルール）エスアイエル（0.79%）UH Partners 2（3.45%）ヒカリ・ツウシン・インベストメンツ・アジア・プラ…（7.08%）UH Partners 3（1.88%）光通信（0.79%） |
| 03/06 | 502 | 503 | 500 | 503 | +0.2% | 1,400 | 71億9290万 | +1.62% |
| 03/05 | 501 | 502 | 500 | 502 | +0.2% | 900 | 71億7860万 | +1.62% |
| 03/04 | 501 | 503 | 501 | 501 | 0% | 1,700 | 71億6430万 | +1.62% |
| 03/01 | 500 | 501 | 500 | 501 | +0.4% | 4,700 | 71億6430万 | +1.83% |
| 02/29 | 497 | 499 | 497 | 499 | 0% | 1,600 | 71億3570万 | +1.63% |
| 02/28 | 500 | 500 | 495 | 499 | 0% | 2,100 | 71億3570万 | +1.84% |
| 02/27 | 496 | 499 | 494 | 499 | +0.2% | 2,100 | 71億3570万 | +1.84% |
| 02/26 | 496 | 498 | 492 | 498 | +0.4% | 3,500 | 71億2140万 | +1.84% |
| 02/22 | 494 | 498 | 491 | 496 | +0.61% | 4,600 | 70億9280万 | +1.64% |
| 02/21 | 493 | 493 | 491 | 493 | 0% | 500 | 70億4990万 | +1.23% |
| 02/20 | 492 | 493 | 492 | 493 | +0.2% | 2,600 | 70億4990万 | +1.44% |
| 02/19 | 494 | 494 | 491 | 492 | -0.2% | 900 | 70億3560万 | +1.23% |
| 02/16 | 490 | 493 | 490 | 493 | +0.2% | 1,800 | 70億4990万 | +1.65% |
| 02/15 | 492 | 492 | 490 | 492 | +0.2% | 600 | 70億3560万 | +1.65% |
| 02/14 | 498 | 498 | 491 | 491 | -1.41% | 4,200 | 70億2130万 | +1.66% |
| 02/13 | （IR情報）15:00 2024年3月期第3四半期決算短信[日本基準](連結) |
| 02/13 | 495 | 498 | 490 | 498 | 0% | 1,800 | 71億2140万 | +3.11% |
| 02/09 | 495 | 498 | 490 | 498 | +0.61% | 2,400 | 71億2140万 | +3.53% |
| 02/08 | 499 | 499 | 491 | 495 | -0.4% | 5,000 | 70億7850万 | +3.13% |
| 02/07 | 496 | 497 | 495 | 497 | +1.02% | 2,800 | 71億710万 | +3.76% |
| 02/06 | 495 | 498 | 492 | 492 | -0.2% | 4,400 | 70億3560万 | +3.14% |
| 02/05 | 493 | 493 | 490 | 493 | +1.02% | 4,100 | 70億4990万 | +3.57% |
| 02/02 | 487 | 488 | 483 | 488 | +0.21% | 1,700 | 69億7840万 | +2.95% |
| 02/01 | 488 | 488 | 486 | 487 | +0.62% | 1,800 | 69億6410万 | +2.96% |
| 01/31 | 489 | 489 | 484 | 484 | -0.41% | 1,500 | 69億2120万 | +2.54% |
| 01/30 | 484 | 486 | 481 | 486 | +0.83% | 5,500 | 69億4980万 | +3.18% |
| 01/29 | 484 | 484 | 481 | 482 | +0.21% | 800 | 68億9260万 | +2.55% |
| 01/26 | 483 | 484 | 479 | 481 | 0% | 3,100 | 68億7830万 | +2.56% |
| 01/25 | 482 | 482 | 477 | 481 | +0.21% | 2,200 | 68億7830万 | +2.56% |
| 01/24 | 470 | 481 | 468 | 480 | +1.48% | 8,000 | 68億6400万 | +2.56% |
| 01/23 | 480 | 480 | 473 | 473 | -1.25% | 3,500 | 67億6390万 | +1.07% |
| 01/22 | 477 | 479 | 475 | 479 | +0.42% | 4,300 | 68億4970万 | +2.35% |
| 01/19 | 479 | 479 | 477 | 477 | +0.21% | 2,500 | 68億2110万 | +1.92% |
| 01/18 | 477 | 477 | 475 | 476 | -0.21% | 500 | 68億680万 | +1.71% |
| 01/17 | 479 | 479 | 474 | 477 | +0.21% | 4,200 | 68億2110万 | +1.92% |
| 01/16 | 476 | 476 | 473 | 476 | +0.21% | 1,900 | 68億680万 | +1.93% |
| 01/15 | 472 | 475 | 472 | 475 | +0.64% | 3,000 | 67億9250万 | +1.71% |
| 01/12 | 473 | 474 | 472 | 472 | -0.42% | 1,700 | 67億4960万 | +0.85% |
| 01/11 | 474 | 475 | 473 | 474 | +0.42% | 4,000 | 67億7820万 | +1.28% |
| 01/10 | 470 | 472 | 470 | 472 | 0% | 3,300 | 67億4960万 | +0.85% |
| 01/09 | 472 | 472 | 467 | 472 | +1.29% | 5,900 | 67億4960万 | +0.85% |
| 01/05 | 472 | 472 | 465 | 466 | -1.27% | 3,700 | 66億6380万 | -0.43% |
| 01/04 | 467 | 473 | 462 | 472 | +2.16% | 7,700 | 67億4960万 | +0.64% |
| 2023 |
| 12/29 | 461 | 462 | 455 | 462 | +1.76% | 2,500 | 66億660万 | -1.7% |
| 12/28 | 466 | 466 | 453 | 454 | +0.67% | 4,000 | 64億9220万 | -3.61% |
| 12/27 | 456 | 456 | 450 | 451 | -1.1% | 35,400 | 64億4930万 | -4.65% |
| 12/26 | 464 | 464 | 456 | 456 | -1.72% | 12,200 | 65億2080万 | -3.8% |
| 12/25 | 461 | 464 | 461 | 464 | +0.87% | 11,100 | 66億3520万 | -2.52% |
| 12/22 | 462 | 462 | 460 | 460 | -0.65% | 3,000 | 65億7800万 | -3.56% |
| 12/21 | 461 | 464 | 461 | 463 | +0.43% | 5,800 | 66億2090万 | -3.14% |
| 12/20 | 461 | 466 | 459 | 461 | 0% | 23,400 | 65億9230万 | -3.96% |
| 12/19 | 465 | 465 | 460 | 461 | -0.86% | 7,600 | 65億9230万 | -4.16% |
| 12/18 | 465 | 466 | 464 | 465 | -1.06% | 10,200 | 66億4950万 | -3.53% |
| 12/15 | 473 | 473 | 468 | 470 | -0.42% | 5,200 | 67億2100万 | -2.89% |
| 12/14 | 472 | 472 | 470 | 472 | 0% | 2,800 | 67億4960万 | -2.68% |
| 12/13 | 474 | 478 | 470 | 472 | -0.21% | 6,800 | 67億4960万 | -2.88% |
| 12/12 | 475 | 475 | 473 | 473 | -0.42% | 1,800 | 67億6390万 | -2.87% |
| 12/11 | 475 | 475 | 472 | 475 | 0% | 10,400 | 67億9250万 | -2.66% |
| 12/08 | 474 | 475 | 473 | 475 | +0.42% | 3,900 | 67億9250万 | -2.86% |
| 12/07 | 475 | 475 | 472 | 473 | -0.42% | 8,100 | 67億6390万 | -3.67% |
| 12/06 | 476 | 476 | 472 | 475 | -0.63% | 4,800 | 67億9250万 | -3.46% |
| 12/05 | 480 | 480 | 476 | 478 | -0.42% | 2,700 | 68億3540万 | -3.04% |
| 12/04 | 480 | 480 | 476 | 480 | 0% | 2,000 | 68億6400万 | -2.83% |
| 12/01 | 477 | 480 | 468 | 480 | +0.63% | 16,300 | 68億6400万 | -3.03% |
| 11/30 | 474 | 479 | 472 | 477 | 0% | 17,100 | 68億2110万 | -3.83% |
| 11/29 | 480 | 480 | 477 | 477 | -1.85% | 23,400 | 68億2110万 | -4.02% |
| 11/28 | 489 | 489 | 486 | 486 | -0.61% | 13,400 | 69億4980万 | -2.41% |
