| 2024 |
| 04/26 | 1,035 | 1,040 | 1,021 | 1,030 | -0.96% | 1,700 | 26億9509万 | -4.54% |
| 04/25 | 1,031 | 1,040 | 1,023 | 1,040 | -0.48% | 1,100 | 27億2126万 | -3.97% |
| 04/24 | 1,048 | 1,048 | 1,045 | 1,045 | 0% | 200 | 27億3434万 | -3.95% |
| 04/23 | 1,057 | 1,057 | 1,045 | 1,045 | -1.14% | 1,000 | 27億3434万 | -4.22% |
| 04/22 | 1,035 | 1,058 | 1,031 | 1,057 | +2.13% | 800 | 27億6574万 | -3.47% |
| 04/19 | 1,048 | 1,050 | 1,012 | 1,035 | -2.45% | 9,800 | 27億818万 | -5.65% |
| 04/18 | 1,080 | 1,096 | 1,059 | 1,061 | -1.3% | 3,800 | 27億7621万 | -3.55% |
| 04/17 | 1,036 | 1,097 | 1,028 | 1,075 | +3.56% | 4,200 | 28億1284万 | -2.54% |
| 04/16 | 1,053 | 1,053 | 1,038 | 1,038 | -1.42% | 7,200 | 27億1603万 | -6.15% |
| 04/15 | 1,058 | 1,058 | 1,051 | 1,053 | -0.66% | 4,700 | 27億5527万 | -5.05% |
| 04/12 | 1,078 | 1,079 | 1,050 | 1,060 | 0% | 3,300 | 27億7359万 | -4.76% |
| 04/11 | 1,060 | 1,078 | 1,052 | 1,060 | -1.67% | 1,700 | 27億7359万 | -5.19% |
| 04/10 | 1,064 | 1,078 | 1,064 | 1,078 | +1.03% | 200 | 28億2069万 | -4.01% |
| 04/09 | 1,080 | 1,080 | 1,066 | 1,067 | -1.2% | 600 | 27億9191万 | -5.49% |
| 04/08 | 1,102 | 1,104 | 1,080 | 1,080 | -2.44% | 700 | 28億2592万 | -4.76% |
| 04/05 | 1,067 | 1,107 | 1,065 | 1,107 | -0.81% | 2,300 | 28億9657万 | -2.89% |
| 04/04 | 1,099 | 1,165 | 1,082 | 1,116 | +1.55% | 6,400 | 29億2012万 | -2.62% |
| 04/03 | 1,096 | 1,107 | 1,096 | 1,099 | -1.43% | 900 | 28億7564万 | -4.43% |
| 04/02 | 1,125 | 1,125 | 1,080 | 1,115 | -1.06% | 4,000 | 29億1750万 | -3.21% |
| 04/01 | 1,115 | 1,130 | 1,115 | 1,127 | +1.08% | 2,400 | 29億4890万 | -2.51% |
| 03/29 | 1,137 | 1,138 | 1,101 | 1,115 | -1.24% | 3,500 | 29億1750万 | -3.46% |
| 03/28 | 1,120 | 1,129 | 1,110 | 1,129 | -0.09% | 900 | 29億5414万 | -2.5% |
| 03/27 | 1,110 | 1,130 | 1,110 | 1,130 | +3.39% | 6,500 | 29億5675万 | -2.25% |
| 03/26 | 1,113 | 1,118 | 1,060 | 1,093 | -2.93% | 4,400 | 28億5994万 | -5.45% |
| 03/25 | 1,111 | 1,126 | 1,111 | 1,126 | -0.44% | 1,000 | 29億4629万 | -2.34% |
| 03/22 | （IR情報）15:00 その他の関係会社の異動に関するお知らせ |
| 03/22 | 1,155 | 1,155 | 1,110 | 1,131 | -1.39% | 5,100 | 29億5937万 | -1.65% |
| 03/21 | 1,136 | 1,166 | 1,130 | 1,147 | +1.59% | 7,400 | 30億124万 | -0.09% |
| 03/19 | 1,130 | 1,138 | 1,111 | 1,129 | -1.22% | 3,900 | 29億5414万 | -1.57% |
| 03/18 | （5%ルール）UH Partners 3（7.07%）光通信（6.52%）UH Partners 2（7.07%） |
| 03/18 | 1,070 | 1,149 | 1,070 | 1,143 | +3.91% | 5,400 | 29億9077万 | -0.52% |
| 03/15 | 1,105 | 1,118 | 1,100 | 1,100 | -1.61% | 3,900 | 28億7826万 | -4.43% |
| 03/14 | 1,131 | 1,140 | 1,115 | 1,118 | -2.1% | 4,400 | 29億2535万 | -3.29% |
| 03/13 | 1,148 | 1,168 | 1,121 | 1,142 | -0.44% | 3,100 | 29億8815万 | -1.64% |
| 03/12 | 1,111 | 1,168 | 1,104 | 1,147 | +2.87% | 12,200 | 30億124万 | -1.46% |
| 03/11 | 1,150 | 1,168 | 1,111 | 1,115 | -4.13% | 7,100 | 29億1750万 | -4.37% |
| 03/11 | （空売り報告）Nomura International plc 12,500株（0.47%）-0.06%義務消失 |
| 03/08 | 1,167 | 1,183 | 1,162 | 1,163 | -0.51% | 6,900 | 30億4310万 | -0.51% |
| 03/07 | 1,206 | 1,213 | 1,165 | 1,169 | -2.58% | 7,900 | 30億5880万 | 0% |
| 03/06 | 1,181 | 1,230 | 1,181 | 1,200 | -0.91% | 11,000 | 31億3992万 | +2.65% |
| 03/06 | （空売り報告）Nomura International plc 14,100株（0.53%）-0.15% |
| 03/05 | 1,190 | 1,228 | 1,176 | 1,211 | +1.42% | 12,800 | 31億6870万 | +3.86% |
| 03/04 | 1,205 | 1,222 | 1,192 | 1,194 | -2.77% | 10,000 | 31億2422万 | +2.75% |
| 03/01 | 1,234 | 1,250 | 1,203 | 1,228 | -2.07% | 13,300 | 32億1318万 | +5.95% |
| 02/29 | （5%ルール）下大薗豊（13.13%） |
| 02/29 | 1,200 | 1,270 | 1,173 | 1,254 | +2.62% | 26,600 | 32億8121万 | +8.48% |
| 02/29 | （空売り報告）Nomura International plc 17,800株（0.68%）-0.06% |
| 02/28 | 1,153 | 1,254 | 1,153 | 1,222 | +5.62% | 34,000 | 31億9748万 | +6.08% |
| 02/28 | （空売り報告）Nomura International plc 19,400株（0.74%）-0.06% |
| 02/27 | 1,182 | 1,220 | 1,151 | 1,157 | -3.98% | 36,700 | 30億2740万 | +0.78% |
| 02/27 | （空売り報告）Nomura International plc 21,100株（0.8%）+0.06% |
| 02/26 | 1,177 | 1,300 | 1,110 | 1,205 | +9.55% | 170,300 | 31億5300万 | +4.97% |
| 02/26 | （空売り報告）Nomura International plc 19,600株（0.74%）+0.14% |
| 02/22 | （5%ルール）光通信（5.46%）UH Partners 3（7.07%）UH Partners 2（7.07%） |
| 02/22 | 1,202 | 1,203 | 1,091 | 1,100 | -7.87% | 93,300 | 28億7826万 | -3.76% |
| 02/21 | （5%ルール）グローバルキャスト（9.15%） |
| 02/21 | 1,100 | 1,375 | 1,100 | 1,194 | +11.07% | 610,900 | 31億2422万 | +4.65% |
| 02/21 | （空売り報告）Nomura International plc 15,700株（0.6%）再IN |
| 02/20 | （5%ルール）リンクコーポレイトコミュニケーションズ（0%） |
| 02/20 | （5%ルール）リンクコーポレイトコミュニケーションズ（17.76%） |
| 02/20 | 1,148 | 1,149 | 1,060 | 1,075 | -6.36% | 35,800 | 28億1284万 | -5.2% |
| 02/20 | （空売り報告）Nomura International plc 10,600株（0.4%）-0.1%義務消失 |
| 02/19 | 1,029 | 1,148 | 1,008 | 1,148 | +15.03% | 28,600 | 30億385万 | +1.32% |
| 02/19 | （空売り報告）Nomura International plc 13,300株（0.5%）再IN |
| 02/16 | 1,059 | 1,063 | 998 | 998 | -6.03% | 20,300 | 26億1136万 | -11.52% |
| 02/15 | （IR情報）15:30 主要株主及び主要株主である筆頭株主の異動(予定)に関するお知らせ |
| 02/15 | 1,058 | 1,138 | 1,058 | 1,062 | -1.48% | 14,200 | 27億7882万 | -5.93% |
| 02/14 | 1,094 | 1,119 | 1,073 | 1,078 | -4.09% | 8,100 | 28億2069万 | -4.52% |
| 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 | 1,169 | 1,174 | 1,124 | 1,124 | -4.34% | 7,100 | 29億4105万 | -0.18% |
| 02/09 | 1,183 | 1,208 | 1,175 | 1,175 | -2.73% | 4,500 | 30億7450万 | +4.91% |
| 02/08 | 1,225 | 1,225 | 1,192 | 1,208 | -1.23% | 1,400 | 31億6085万 | +8.54% |
| 02/07 | 1,215 | 1,233 | 1,207 | 1,223 | -0.81% | 3,700 | 32億10万 | +10.68% |
| 02/06 | 1,226 | 1,249 | 1,199 | 1,233 | +1.99% | 11,000 | 32億2626万 | +12.6% |
| 02/05 | 1,223 | 1,225 | 1,157 | 1,209 | +1.34% | 6,500 | 31億6346万 | +11.43% |
| 02/02 | 1,189 | 1,198 | 1,136 | 1,193 | -0.42% | 15,300 | 31億2160万 | +10.87% |
| 02/02 | （空売り報告）Nomura International plc 12,600株（0.48%）-0.02%義務消失 |
| 02/01 | 1,164 | 1,198 | 1,161 | 1,198 | +2.83% | 4,400 | 31億3468万 | +12.28% |
| 01/31 | 1,145 | 1,179 | 1,143 | 1,165 | +0.43% | 3,400 | 30億4833万 | +10.11% |
| 01/30 | 1,141 | 1,170 | 1,134 | 1,160 | +2.84% | 10,700 | 30億3525万 | +10.37% |
| 01/29 | 1,109 | 1,150 | 1,109 | 1,128 | +1.53% | 6,300 | 29億5152万 | +7.94% |
| 01/26 | 1,100 | 1,154 | 1,100 | 1,111 | -1.51% | 4,400 | 29億704万 | +6.93% |
| 01/25 | 1,137 | 1,137 | 1,100 | 1,128 | -1.14% | 1,500 | 29億5152万 | +8.99% |
| 01/24 | 1,146 | 1,157 | 1,122 | 1,141 | -1.38% | 4,100 | 29億8554万 | +10.88% |
| 01/23 | 1,134 | 1,233 | 1,104 | 1,157 | +1.94% | 34,300 | 30億2740万 | +13.32% |
| 01/22 | 1,175 | 1,175 | 1,101 | 1,135 | -0.96% | 3,300 | 29億6984万 | +11.93% |
| 01/19 | 1,110 | 1,180 | 1,100 | 1,146 | +4.66% | 41,100 | 29億9862万 | +13.58% |
| 01/18 | 1,036 | 1,150 | 1,036 | 1,095 | +5.09% | 19,400 | 28億6517万 | +9.06% |
| 01/17 | 1,036 | 1,088 | 1,036 | 1,042 | +1.17% | 13,900 | 27億2649万 | +4.2% |
| 01/16 | 1,032 | 1,042 | 1,020 | 1,030 | +0.19% | 1,800 | 26億9509万 | +3.1% |
| 01/15 | 1,040 | 1,050 | 1,020 | 1,028 | -1.63% | 1,800 | 26億8986万 | +2.9% |
| 01/15 | （空売り報告）Nomura International plc 13,100株（0.5%）再IN |
| 01/12 | 1,012 | 1,045 | 1,012 | 1,045 | +2.25% | 2,500 | 27億3434万 | +4.6% |
| 01/12 | （空売り報告）Nomura International plc 12,900株（0.49%）-0.09%義務消失 |
| 01/11 | 1,056 | 1,067 | 1,020 | 1,022 | -2.85% | 12,800 | 26億7416万 | +2.4% |
| 01/10 | （IR情報）10:00 医師会及び健康保険組合の帳票作成代行事業譲受に関するお知らせ |
| 01/10 | 995 | 1,080 | 995 | 1,052 | +6.26% | 25,500 | 27億5266万 | +5.52% |
| 01/09 | （自社株買い）取締役会(2023年7月4日)での決議状況(取得期間2023年7月5日～2023年12月31日) |
| 01/09 | 1,000 | 1,000 | 989 | 990 | +0.1% | 1,300 | 25億9043万 | -0.6% |
| 01/05 | 990 | 1,001 | 989 | 989 | -1.49% | 2,500 | 25億8781万 | -0.8% |
| 01/04 | 992 | 1,014 | 980 | 1,004 | +1.21% | 3,100 | 26億2706万 | +0.6% |
| 2023 |
| 12/29 | 1,006 | 1,015 | 991 | 992 | -0.2% | 7,700 | 25億9566万 | -0.7% |
| 12/28 | （5%ルール）Shelter（6.43%） |
| 12/28 | （5%ルール）Shelter（5.27%） |
| 12/28 | 959 | 994 | 956 | 994 | +2.47% | 4,300 | 26億90万 | -0.7% |
| 12/27 | 985 | 1,000 | 963 | 970 | -0.72% | 21,600 | 25億3810万 | -3% |
| 12/26 | 985 | 985 | 950 | 977 | -0.31% | 30,200 | 25億5641万 | -2.4% |
| 12/25 | 979 | 980 | 955 | 980 | +0.62% | 13,500 | 25億6426万 | -2.2% |
| 12/22 | 976 | 997 | 960 | 974 | -1.81% | 9,700 | 25億4856万 | -2.89% |
| 12/21 | 978 | 997 | 977 | 992 | -0.2% | 4,800 | 25億9566万 | -1.2% |
| 12/20 | 991 | 1,000 | 981 | 994 | -0.5% | 3,900 | 26億90万 | -0.9% |
| 12/19 | 981 | 1,012 | 981 | 999 | +0.1% | 4,100 | 26億1398万 | -0.99% |
| 12/18 | 966 | 1,028 | 966 | 998 | +2.89% | 10,400 | 26億1136万 | -1.67% |
| 12/18 | （空売り報告）Nomura International plc 15,200株（0.58%）-0.02% |
| 12/15 | 940 | 980 | 940 | 970 | +2% | 16,400 | 25億3810万 | -5% |
| 12/15 | （空売り報告）Nomura International plc 15,700株（0.6%）+0.09% |
| 12/14 | 1,000 | 1,001 | 943 | 951 | -2.96% | 23,900 | 24億8838万 | -7.49% |
| 12/13 | 1,001 | 1,010 | 980 | 980 | -2% | 20,400 | 25億6426万 | -5.5% |
| 12/13 | （空売り報告）Nomura International plc 13,400株（0.51%）再IN |
| 12/12 | 1,025 | 1,027 | 993 | 1,000 | -2.53% | 12,400 | 26億1660万 | -4.21% |
| 12/12 | （空売り報告）Nomura International plc 12,900株（0.49%）-0.01%義務消失 |
| 12/11 | 1,006 | 1,030 | 1,006 | 1,026 | +2.09% | 6,700 | 26億8463万 | -2.47% |
| 12/08 | 1,035 | 1,035 | 1,002 | 1,005 | -0.79% | 29,000 | 26億2968万 | -5.01% |
| 12/07 | 1,022 | 1,022 | 1,007 | 1,013 | -2.41% | 1,300 | 26億5061万 | -4.79% |
| 12/07 | （空売り報告）Nomura International plc 13,100株（0.5%）再IN |
| 12/06 | 1,023 | 1,038 | 1,018 | 1,038 | +1.96% | 3,000 | 27億1603万 | -2.99% |
| 12/06 | （空売り報告）Nomura International plc 13,000株（0.49%）-0.09%義務消失 |
| 12/05 | 1,027 | 1,049 | 1,013 | 1,018 | -0.88% | 7,100 | 26億6369万 | -5.39% |
| 12/04 | 1,003 | 1,049 | 1,000 | 1,027 | +2.5% | 15,300 | 26億8724万 | -5.17% |
| 12/01 | （自社株買い）取締役会(2023年7月4日)での決議状況(取得期間2023年7月5日～2023年12月31日) |
| 12/01 | 1,005 | 1,005 | 1,000 | 1,002 | -1.28% | 8,100 | 26億2183万 | -7.9% |
| 11/30 | （IR情報）15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 11/30 | 1,019 | 1,030 | 1,007 | 1,015 | -0.2% | 8,400 | 26億5584万 | -7.22% |
| 11/24 | （IR情報）10:00 インバウンドテック子会社のOmniGrid、生成AIサービスにPDF質疑応答と音声議事録作成を機能追加し本格提供を開始 |
