| 2024 |
| 04/18 | 2,991 | 3,030 | 2,986 | 3,030 | +1.03% | 600 | 161億3656万 | -0.53% |
| 04/17 | 2,999 | 2,999 | 2,999 | 2,999 | -0.53% | 200 | 159億7147万 | -1.48% |
| 04/16 | 2,988 | 3,015 | 2,988 | 3,015 | -0.33% | 1,100 | 160億5668万 | -0.99% |
| 04/15 | 3,015 | 3,055 | 3,015 | 3,025 | -1.14% | 2,400 | 161億994万 | -0.75% |
| 04/12 | 3,030 | 3,060 | 3,015 | 3,060 | -0.49% | 800 | 162億9633万 | +0.46% |
| 04/11 | 3,075 | 3,075 | 3,040 | 3,075 | -0.32% | 600 | 163億7622万 | +0.95% |
| 04/09 | 3,085 | 3,085 | 3,085 | 3,085 | +1.48% | 100 | 164億2947万 | +1.21% |
| 04/08 | 3,080 | 3,085 | 3,040 | 3,040 | -1.14% | 600 | 161億8982万 | -0.36% |
| 04/05 | 3,050 | 3,075 | 2,980 | 3,075 | -0.65% | 1,400 | 163億7622万 | +0.62% |
| 04/04 | 3,050 | 3,175 | 3,050 | 3,095 | +2.48% | 3,500 | 164億8273万 | +1.08% |
| 04/03 | 2,987 | 3,020 | 2,987 | 3,020 | +0.83% | 1,500 | 160億8331万 | -1.5% |
| 04/02 | 2,982 | 3,025 | 2,950 | 2,995 | -0.17% | 3,400 | 159億5017万 | -2.51% |
| 04/01 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 200 | 159億7680万 | -2.38% |
| 03/29 | 2,968 | 3,060 | 2,967 | 3,000 | +0.33% | 2,000 | 159億7680万 | -2.38% |
| 03/28 | 2,985 | 3,070 | 2,968 | 2,990 | -1.64% | 3,100 | 159億2354万 | -2.67% |
| 03/27 | 3,040 | 3,040 | 3,040 | 3,040 | +1.16% | 200 | 161億8982万 | -0.98% |
| 03/26 | 3,025 | 3,025 | 2,986 | 3,005 | -0.66% | 1,000 | 160億342万 | -1.96% |
| 03/25 | 3,010 | 3,025 | 3,005 | 3,025 | -0.98% | 3,500 | 161億994万 | -1.18% |
| 03/22 | 3,090 | 3,200 | 3,025 | 3,055 | -1.13% | 6,700 | 162億6970万 | +0.07% |
| 03/21 | 3,175 | 3,200 | 3,070 | 3,090 | -0.8% | 2,200 | 164億5610万 | +1.38% |
| 03/19 | 3,065 | 3,115 | 3,065 | 3,115 | +1.63% | 1,400 | 165億8924万 | +2.37% |
| 03/18 | 3,105 | 3,125 | 3,045 | 3,065 | -0.33% | 1,200 | 163億2296万 | +0.96% |
| 03/15 | 3,075 | 3,075 | 3,075 | 3,075 | +0.16% | 100 | 163億7622万 | +1.35% |
| 03/14 | 3,070 | 3,070 | 3,070 | 3,070 | -0.81% | 200 | 163億4959万 | +1.19% |
| 03/13 | 3,030 | 3,100 | 3,030 | 3,095 | +3.3% | 4,300 | 164億8273万 | +1.74% |
| 03/12 | 2,986 | 3,010 | 2,970 | 2,996 | -0.96% | 1,200 | 159億5549万 | -1.67% |
| 03/11 | 3,080 | 3,115 | 3,025 | 3,025 | -1.79% | 600 | 161億994万 | -1.01% |
| 03/08 | 2,957 | 3,110 | 2,957 | 3,080 | +3.53% | 1,400 | 164億284万 | +0.56% |
| 03/07 | 3,055 | 3,100 | 2,975 | 2,975 | -3.25% | 3,500 | 158億4366万 | -3.03% |
| 03/06 | 3,100 | 3,115 | 3,075 | 3,075 | -1.6% | 1,100 | 163億7622万 | 0% |
| 03/05 | 3,125 | 3,125 | 3,125 | 3,125 | -0.64% | 400 | 166億4250万 | +1.43% |
| 03/04 | 3,220 | 3,220 | 3,145 | 3,145 | -1.1% | 1,400 | 167億4901万 | +2.14% |
| 03/01 | 3,250 | 3,250 | 3,140 | 3,180 | -0.93% | 2,700 | 169億3540万 | +3.38% |
| 02/29 | 3,250 | 3,260 | 3,150 | 3,210 | 0% | 4,000 | 170億9517万 | +4.53% |
| 02/28 | 3,215 | 3,270 | 3,170 | 3,210 | +1.9% | 7,300 | 170億9517万 | +4.7% |
| 02/27 | （IR情報）15:00 役員等の異動に関するお知らせ |
| 02/27 | 3,090 | 3,150 | 3,050 | 3,150 | +3.62% | 5,700 | 167億7564万 | +2.97% |
| 02/26 | 3,030 | 3,100 | 3,030 | 3,040 | +1.37% | 4,000 | 161億8982万 | -0.49% |
| 02/22 | 3,000 | 3,015 | 2,999 | 2,999 | +1.49% | 1,200 | 159億7147万 | -1.74% |
| 02/21 | 2,971 | 2,975 | 2,951 | 2,955 | +0.17% | 400 | 157億3714万 | -3.18% |
| 02/20 | 2,946 | 2,950 | 2,930 | 2,950 | +1.2% | 2,400 | 157億1052万 | -3.44% |
| 02/19 | 2,911 | 2,922 | 2,902 | 2,915 | +0.14% | 4,100 | 155億2412万 | -4.65% |
| 02/16 | 2,867 | 2,960 | 2,867 | 2,911 | +3.01% | 3,100 | 155億282万 | -4.96% |
| 02/15 | 2,930 | 2,930 | 2,818 | 2,826 | -3.55% | 5,700 | 150億5014万 | -7.86% |
| 02/14 | 2,971 | 3,025 | 2,918 | 2,930 | -1.35% | 6,100 | 156億400万 | -4.72% |
| 02/13 | 2,999 | 2,999 | 2,912 | 2,970 | +1.85% | 3,400 | 158億1703万 | -3.41% |
| 02/09 | 3,010 | 3,040 | 2,910 | 2,916 | -3.6% | 7,200 | 155億2944万 | -5.08% |
| 02/08 | 3,075 | 3,075 | 3,010 | 3,025 | -1.63% | 2,400 | 161億994万 | -1.59% |
| 02/07 | 3,080 | 3,125 | 2,985 | 3,075 | -5.96% | 13,100 | 163億7622万 | +0.2% |
| 02/06 | （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) |
| 02/06 | 3,270 | 3,270 | 3,230 | 3,270 | +1.55% | 3,200 | 174億1471万 | +6.86% |
| 02/05 | 3,250 | 3,290 | 3,220 | 3,220 | 0% | 4,900 | 171億4843万 | +5.89% |
| 02/02 | 3,220 | 3,250 | 3,200 | 3,220 | +0.31% | 6,800 | 171億4843万 | +6.34% |
| 02/01 | 3,210 | 3,210 | 3,200 | 3,210 | +0.31% | 1,000 | 170億9517万 | +6.47% |
| 01/31 | 3,220 | 3,220 | 3,160 | 3,200 | +1.59% | 1,500 | 170億4192万 | +6.49% |
| 01/30 | 3,220 | 3,220 | 3,145 | 3,150 | -2.02% | 4,300 | 167億7564万 | +5.32% |
| 01/29 | 3,105 | 3,230 | 3,100 | 3,215 | +3.88% | 6,000 | 171億2180万 | +7.92% |
| 01/26 | 3,070 | 3,095 | 3,060 | 3,095 | +1.48% | 1,700 | 164億8273万 | +4.49% |
| 01/25 | 3,050 | 3,085 | 3,050 | 3,050 | -0.33% | 2,400 | 162億4308万 | +3.39% |
| 01/24 | 3,065 | 3,095 | 3,060 | 3,060 | -0.65% | 2,000 | 162億9633万 | +4.22% |
| 01/23 | 3,070 | 3,110 | 3,050 | 3,080 | +1.32% | 2,200 | 164億284万 | +5.34% |
| 01/22 | 3,045 | 3,070 | 3,020 | 3,040 | -0.16% | 3,900 | 161億8982万 | +4.47% |
| 01/19 | （5%ルール）UH Partners 2（0.64%）光通信（7.14%） |
| 01/19 | 3,035 | 3,045 | 2,986 | 3,045 | +2.01% | 2,200 | 162億1645万 | +5.18% |
| 01/18 | 2,998 | 3,020 | 2,985 | 2,985 | +0.17% | 800 | 158億9691万 | +3.54% |
| 01/17 | 2,987 | 3,025 | 2,980 | 2,980 | -1.65% | 5,300 | 158億7028万 | +3.76% |
| 01/16 | 3,045 | 3,050 | 3,020 | 3,030 | +0.5% | 1,100 | 161億3656万 | +5.8% |
| 01/15 | 2,975 | 3,035 | 2,975 | 3,015 | -0.99% | 3,300 | 160億5668万 | +5.64% |
| 01/12 | 3,030 | 3,070 | 3,015 | 3,045 | +0.83% | 700 | 162億1645万 | +7.03% |
| 01/11 | 3,075 | 3,090 | 3,000 | 3,020 | 0% | 4,100 | 160億8331万 | +6.56% |
| 01/10 | 2,967 | 3,170 | 2,967 | 3,020 | +2.58% | 9,200 | 160億8331万 | +6.94% |
| 01/09 | 2,908 | 2,950 | 2,908 | 2,944 | +1.45% | 2,900 | 156億7856万 | +4.66% |
| 01/05 | 2,954 | 2,966 | 2,902 | 2,902 | -1.63% | 2,400 | 154億5489万 | +3.57% |
| 01/04 | 2,893 | 2,951 | 2,893 | 2,950 | +1.97% | 1,500 | 157億1052万 | +5.66% |
| 2023 |
| 12/29 | 2,880 | 2,895 | 2,869 | 2,893 | +1.22% | 1,700 | 154億696万 | +4.1% |
| 12/28 | 2,830 | 2,858 | 2,811 | 2,858 | +1.71% | 1,000 | 152億2056万 | +3.25% |
| 12/27 | 2,822 | 2,864 | 2,803 | 2,810 | -2.16% | 5,200 | 149億6493万 | +1.89% |
| 12/26 | 2,858 | 2,928 | 2,858 | 2,872 | -1.24% | 3,000 | 152億9512万 | +4.51% |
| 12/25 | 2,913 | 2,954 | 2,908 | 2,908 | -1.32% | 5,800 | 154億8684万 | +6.29% |
| 12/22 | 2,872 | 2,947 | 2,872 | 2,947 | +2.61% | 4,700 | 156億9454万 | +8.31% |
| 12/21 | 2,849 | 2,872 | 2,842 | 2,872 | +0.84% | 2,000 | 152億9512万 | +6.21% |
| 12/20 | 2,889 | 2,899 | 2,755 | 2,848 | +2.12% | 5,500 | 151億6730万 | +5.91% |
| 12/19 | 2,792 | 2,792 | 2,701 | 2,789 | -0.11% | 1,600 | 148億5309万 | +4.26% |
| 12/18 | 2,750 | 2,810 | 2,739 | 2,792 | +3.41% | 2,600 | 148億6907万 | +4.8% |
| 12/15 | 2,700 | 2,700 | 2,650 | 2,700 | -1.57% | 2,300 | 143億7912万 | +1.73% |
| 12/14 | 2,750 | 2,750 | 2,700 | 2,743 | -0.04% | 600 | 146億812万 | +3.59% |
| 12/13 | 2,718 | 2,744 | 2,645 | 2,744 | +2.85% | 1,300 | 146億1344万 | +3.94% |
| 12/12 | 2,753 | 2,753 | 2,638 | 2,668 | -2.63% | 3,500 | 142億870万 | +1.44% |
| 12/11 | 2,707 | 2,745 | 2,707 | 2,740 | +1.33% | 500 | 145億9214万 | +4.54% |
| 12/08 | 2,783 | 2,783 | 2,704 | 2,704 | -2.52% | 2,400 | 144億42万 | +3.6% |
| 12/07 | 2,788 | 2,795 | 2,749 | 2,774 | -0.5% | 1,300 | 147億7321万 | +6.77% |
| 12/06 | 2,794 | 2,796 | 2,788 | 2,788 | +0.11% | 400 | 148億4777万 | +7.98% |
| 12/05 | 2,787 | 2,787 | 2,738 | 2,785 | -0.07% | 1,300 | 148億3179万 | +8.58% |
| 12/04 | 2,779 | 2,797 | 2,748 | 2,787 | +1.35% | 1,100 | 148億4244万 | +9.38% |
| 12/01 | 2,781 | 2,825 | 2,750 | 2,750 | 0% | 9,900 | 146億4540万 | +8.7% |
| 11/30 | 2,718 | 2,781 | 2,672 | 2,750 | +2.92% | 6,600 | 146億4540万 | +9.43% |
| 11/29 | 2,630 | 2,674 | 2,630 | 2,672 | +0.94% | 1,400 | 142億3000万 | +7.09% |
| 11/28 | 2,640 | 2,650 | 2,622 | 2,647 | +0.91% | 2,500 | 140億9686万 | +6.6% |
| 11/27 | 2,692 | 2,692 | 2,623 | 2,623 | -0.68% | 3,400 | 139億6904万 | +6.15% |
| 11/24 | 2,610 | 2,760 | 2,600 | 2,641 | +1.73% | 10,000 | 140億6490万 | +7.36% |
| 11/22 | 2,594 | 2,596 | 2,580 | 2,596 | +1.41% | 1,800 | 138億2525万 | +6% |
| 11/21 | 2,595 | 2,629 | 2,556 | 2,560 | 0% | 4,200 | 136億3353万 | +4.83% |
| 11/20 | 2,565 | 2,565 | 2,516 | 2,560 | +0.59% | 1,000 | 136億3353万 | +5.05% |
