| 2024 |
| 09/18 | 982 | 989 | 975 | 987 | +0.2% | 3,500 | 106億2722万 | -0.8% |
| 09/17 | 981 | 988 | 979 | 985 | +0.41% | 2,800 | 106億569万 | -1.01% |
| 09/13 | 990 | 1,000 | 975 | 981 | +0.51% | 1,800 | 105億6262万 | -1.51% |
| 09/12 | 975 | 990 | 975 | 976 | +0.51% | 2,200 | 105億878万 | -2.01% |
| 09/11 | 971 | 991 | 971 | 971 | -2.8% | 8,400 | 104億5495万 | -2.51% |
| 09/10 | 1,009 | 1,012 | 995 | 999 | -0.5% | 1,800 | 107億5643万 | +0.4% |
| 09/09 | 983 | 1,007 | 983 | 1,004 | -0.69% | 3,000 | 108億1026万 | +1.31% |
| 09/06 | 1,011 | 1,013 | 1,003 | 1,011 | 0% | 2,900 | 108億8563万 | +2.12% |
| 09/05 | 1,009 | 1,013 | 1,003 | 1,011 | +1.61% | 3,600 | 108億8563万 | +2.22% |
| 09/04 | （5%ルール）UH Partners 2（7.21%）UH Partners 3（4.75%）光通信（6.96%）エスアイエル（1.86%） |
| 09/04 | 995 | 1,016 | 995 | 995 | -0.1% | 6,400 | 107億1336万 | +0.61% |
| 09/03 | 996 | 1,006 | 996 | 996 | 0% | 1,400 | 107億2413万 | +0.81% |
| 09/02 | 999 | 1,003 | 996 | 996 | -0.7% | 800 | 107億2413万 | +0.61% |
| 08/30 | 996 | 1,006 | 996 | 1,003 | +0.7% | 800 | 107億9950万 | +1.21% |
| 08/29 | 1,009 | 1,021 | 996 | 996 | -1.19% | 4,300 | 107億2413万 | +0.4% |
| 08/28 | 1,021 | 1,023 | 1,008 | 1,008 | +0.4% | 66,100 | 108億5333万 | +1.51% |
| 08/27 | 1,010 | 1,010 | 1,000 | 1,004 | -0.5% | 1,200 | 108億1026万 | +1.01% |
| 08/26 | 1,017 | 1,017 | 1,002 | 1,009 | +0.3% | 4,300 | 108億6410万 | +1.51% |
| 08/23 | 1,018 | 1,018 | 997 | 1,006 | 0% | 11,000 | 108億3180万 | +1.11% |
| 08/22 | 1,013 | 1,013 | 999 | 1,006 | +0.8% | 6,900 | 108億3180万 | +1.11% |
| 08/21 | 999 | 1,006 | 998 | 998 | 0% | 5,300 | 107億4566万 | +0.3% |
| 08/20 | 999 | 999 | 984 | 998 | +1.42% | 4,700 | 107億4566万 | +0.3% |
| 08/19 | 985 | 991 | 980 | 984 | +0.1% | 3,400 | 105億9492万 | -1.2% |
| 08/16 | （IR情報）15:30 従業員持株会を活用したインセンティブ・プラン導入に関するお知らせ |
| 08/16 | （IR情報）15:30 当社執行役員及び当社子会社の取締役に対するストックオプション(新株予約権)の発行に関するお知らせ |
| 08/16 | （IR情報）15:30 会計監査人の異動に関するお知らせ |
| 08/16 | （IR情報）15:30 役員人事に関するお知らせ |
| 08/16 | 988 | 999 | 981 | 983 | -0.51% | 8,900 | 105億8415万 | -1.31% |
| 08/15 | 993 | 993 | 984 | 988 | +0.1% | 3,300 | 106億3799万 | -0.8% |
| 08/14 | 990 | 997 | 985 | 987 | +0.1% | 2,100 | 106億2722万 | -0.9% |
| 08/13 | 986 | 997 | 986 | 986 | -1.99% | 6,700 | 106億1645万 | -1% |
| 08/09 | （IR情報）15:30 自己株式の取得に関するお知らせ |
| 08/09 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 08/09 | （IR情報）15:30 2024年6月期決算短信〔日本基準〕(連結) |
| 08/09 | 976 | 1,008 | 976 | 1,006 | +3.29% | 9,500 | 108億3180万 | +0.9% |
| 08/08 | 966 | 995 | 966 | 974 | -0.71% | 7,700 | 104億8725万 | -2.31% |
| 08/07 | 957 | 994 | 956 | 981 | +2.51% | 9,700 | 105億6262万 | -1.7% |
| 08/06 | 929 | 987 | 929 | 957 | +9% | 18,600 | 103億421万 | -4.2% |
| 08/05 | 950 | 965 | 878 | 878 | -10.13% | 28,800 | 94億5360万 | -12.29% |
| 08/02 | 981 | 984 | 976 | 977 | -2.2% | 14,500 | 105億1955万 | -2.98% |
| 08/01 | 1,010 | 1,014 | 995 | 999 | -0.89% | 8,000 | 107億5643万 | -0.89% |
| 07/31 | 989 | 1,012 | 989 | 1,008 | +2.75% | 17,200 | 108億5333万 | -0.3% |
| 07/30 | 1,031 | 1,031 | 981 | 981 | -6.03% | 61,700 | 105億6262万 | -3.25% |
| 07/29 | 1,025 | 1,044 | 1,025 | 1,044 | +1.85% | 7,400 | 112億4095万 | +2.65% |
| 07/26 | 1,027 | 1,030 | 1,021 | 1,025 | +0.2% | 5,600 | 110億3638万 | +0.79% |
| 07/25 | 1,017 | 1,029 | 1,015 | 1,023 | +0.29% | 16,600 | 110億1484万 | +0.49% |
| 07/24 | 1,024 | 1,025 | 1,016 | 1,020 | -0.29% | 8,400 | 109億8254万 | 0% |
| 07/23 | 1,021 | 1,024 | 1,014 | 1,023 | +0.2% | 10,000 | 110億1474万 | +0.2% |
| 07/22 | 1,026 | 1,026 | 1,009 | 1,021 | +0.29% | 9,900 | 109億9320万 | -0.1% |
| 07/19 | （IR情報）15:30 「取締役会の実効性評価」結果の概要について |
| 07/19 | 1,013 | 1,018 | 1,010 | 1,018 | +0.69% | 4,500 | 109億6090万 | -0.59% |
| 07/18 | 1,009 | 1,018 | 1,009 | 1,011 | +0.6% | 4,200 | 108億8553万 | -1.37% |
| 07/17 | 1,021 | 1,023 | 1,005 | 1,005 | -0.5% | 5,700 | 108億2093万 | -2.05% |
| 07/16 | （IR情報）15:30 糸魚川市との「多様な働き手が参画可能なＢＰＯサービス」の実現に向けた活動報告会を実施しました |
| 07/16 | 1,000 | 1,015 | 1,000 | 1,010 | +1.1% | 9,600 | 108億7477万 | -1.66% |
| 07/12 | 989 | 1,003 | 987 | 999 | +1.11% | 15,500 | 107億5633万 | -2.82% |
| 07/11 | 987 | 989 | 985 | 988 | +0.41% | 10,900 | 106億3789万 | -4.08% |
| 07/10 | 994 | 998 | 984 | 984 | -1.01% | 11,500 | 105億9482万 | -4.56% |
| 07/09 | 1,000 | 1,004 | 989 | 994 | -0.6% | 57,000 | 107億249万 | -3.87% |
| 07/08 | 1,004 | 1,005 | 1,000 | 1,000 | -0.1% | 6,400 | 107億6710万 | -3.38% |
| 07/05 | 1,001 | 1,006 | 1,001 | 1,001 | -0.4% | 2,700 | 107億7786万 | -3.47% |
| 07/04 | 1,007 | 1,007 | 1,000 | 1,005 | +0.5% | 4,600 | 108億2093万 | -3.18% |
| 07/03 | 1,008 | 1,011 | 999 | 1,000 | -0.79% | 15,000 | 107億6710万 | -3.66% |
| 07/02 | 1,011 | 1,014 | 1,006 | 1,008 | +0.2% | 6,800 | 108億5323万 | -2.98% |
| 07/01 | 1,019 | 1,022 | 1,001 | 1,006 | -0.89% | 17,000 | 108億3170万 | -3.18% |
| 06/28 | 1,020 | 1,023 | 1,010 | 1,015 | -0.49% | 13,800 | 109億2860万 | -2.4% |
| 06/27 | 1,023 | 1,030 | 1,018 | 1,020 | -4.85% | 21,200 | 109億8244万 | -1.92% |
| 06/26 | 1,075 | 1,079 | 1,069 | 1,072 | +0.37% | 26,800 | 115億4233万 | +2.98% |
| 06/25 | 1,071 | 1,071 | 1,063 | 1,068 | +0.66% | 15,200 | 114億9926万 | +2.79% |
| 06/24 | 1,051 | 1,063 | 1,051 | 1,061 | +0.95% | 13,600 | 114億2389万 | +2.31% |
| 06/21 | 1,053 | 1,054 | 1,048 | 1,051 | -0.28% | 8,600 | 113億1622万 | +1.45% |
| 06/20 | 1,055 | 1,055 | 1,050 | 1,054 | -0.09% | 6,200 | 113億4852万 | +1.84% |
| 06/19 | 1,055 | 1,055 | 1,050 | 1,055 | +0.48% | 3,600 | 113億5929万 | +2.13% |
| 06/18 | 1,058 | 1,058 | 1,050 | 1,050 | -0.85% | 6,700 | 113億545万 | +1.74% |
| 06/17 | （5%ルール）エスアイエル（1.86%）UH Partners 2（7.21%）UH Partners 3（3.66%）光通信（6.96%） |
| 06/17 | 1,060 | 1,061 | 1,055 | 1,059 | -0.09% | 6,500 | 114億235万 | +2.72% |
| 06/14 | 1,060 | 1,060 | 1,051 | 1,060 | +1.05% | 18,100 | 114億1312万 | +2.91% |
| 06/13 | 1,047 | 1,049 | 1,044 | 1,049 | +0.48% | 8,000 | 112億9468万 | +1.94% |
| 06/12 | 1,041 | 1,044 | 1,036 | 1,044 | +0.97% | 5,700 | 112億4085万 | +1.46% |
| 06/11 | 1,033 | 1,042 | 1,033 | 1,034 | +0.39% | 7,500 | 111億3318万 | +0.58% |
| 06/10 | 1,046 | 1,046 | 1,029 | 1,030 | 0% | 14,500 | 110億9011万 | +0.19% |
| 06/07 | 1,043 | 1,043 | 1,030 | 1,030 | -0.58% | 32,800 | 110億9011万 | +0.19% |
| 06/06 | 1,040 | 1,040 | 1,036 | 1,036 | -0.1% | 3,700 | 111億5471万 | +0.78% |
| 06/05 | 1,040 | 1,043 | 1,035 | 1,037 | -0.29% | 6,300 | 111億6548万 | +0.97% |
| 06/04 | 1,040 | 1,044 | 1,036 | 1,040 | +0.87% | 10,100 | 111億9778万 | +1.46% |
| 06/03 | 1,036 | 1,036 | 1,030 | 1,031 | +0.68% | 6,400 | 111億88万 | +0.49% |
| 05/31 | 1,020 | 1,027 | 1,018 | 1,024 | +0.59% | 3,900 | 110億2551万 | -0.19% |
| 05/30 | 1,018 | 1,023 | 1,015 | 1,018 | 0% | 9,600 | 109億6090万 | -0.78% |
| 05/29 | 1,021 | 1,025 | 1,017 | 1,018 | 0% | 9,500 | 109億6090万 | -0.88% |
| 05/28 | 1,023 | 1,024 | 1,017 | 1,018 | -0.59% | 7,800 | 109億6090万 | -0.88% |
| 05/27 | 1,037 | 1,037 | 1,020 | 1,024 | -0.39% | 8,800 | 110億2551万 | -0.29% |
| 05/24 | 1,040 | 1,040 | 1,020 | 1,028 | -0.19% | 16,000 | 110億6857万 | +0.1% |
| 05/23 | 1,029 | 1,031 | 1,024 | 1,030 | 0% | 8,800 | 110億9011万 | +0.39% |
| 05/22 | 1,030 | 1,034 | 1,025 | 1,030 | +0.49% | 4,500 | 110億9011万 | +0.39% |
| 05/21 | 1,024 | 1,028 | 1,024 | 1,025 | +0.1% | 8,600 | 110億3627万 | 0% |
| 05/20 | 1,028 | 1,028 | 1,021 | 1,024 | +0.39% | 5,900 | 110億2551万 | -0.1% |
| 05/17 | 1,019 | 1,025 | 1,013 | 1,020 | +0.1% | 7,000 | 109億8244万 | -0.39% |
| 05/16 | 1,024 | 1,027 | 1,013 | 1,019 | -0.49% | 12,100 | 109億7167万 | -0.49% |
| 05/15 | 1,024 | 1,025 | 1,019 | 1,024 | +0.2% | 3,400 | 110億2551万 | 0% |
| 05/14 | 1,033 | 1,033 | 1,014 | 1,022 | -0.87% | 8,200 | 110億397万 | -0.1% |
| 05/13 | 1,030 | 1,035 | 1,015 | 1,031 | -0.87% | 10,600 | 111億88万 | +0.78% |
| 05/10 | （IR情報）15:30 2024年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/10 | 1,038 | 1,040 | 1,026 | 1,040 | +0.39% | 9,100 | 111億9778万 | +1.76% |
| 05/09 | 1,030 | 1,036 | 1,030 | 1,036 | +0.68% | 3,200 | 111億5471万 | +1.37% |
| 05/08 | 1,036 | 1,037 | 1,026 | 1,029 | -0.48% | 5,900 | 110億7934万 | +0.78% |
| 05/07 | 1,040 | 1,040 | 1,025 | 1,034 | +0.78% | 6,200 | 111億3318万 | +1.27% |
| 05/02 | 1,038 | 1,038 | 1,026 | 1,026 | -0.58% | 5,300 | 110億4704万 | +0.59% |
| 05/01 | 1,016 | 1,037 | 1,014 | 1,032 | +1.88% | 8,300 | 111億1164万 | +1.18% |
| 04/30 | 1,009 | 1,020 | 1,007 | 1,013 | +1.3% | 18,200 | 109億707万 | -0.59% |
| 04/26 | 1,050 | 1,050 | 1,000 | 1,000 | -4.76% | 43,800 | 107億6710万 | -1.77% |
| 04/25 | 1,054 | 1,054 | 1,043 | 1,050 | +0.96% | 12,600 | 113億545万 | +3.04% |
| 04/24 | 1,034 | 1,040 | 1,029 | 1,040 | +1.46% | 11,000 | 111億9778万 | +2.26% |
