| 2024 |
| 04/26 | 2,814 | 2,820 | 2,753 | 2,753 | -2.17% | 14,500 | 91億4804万 | -3.77% |
| 04/25 | 2,790 | 2,814 | 2,790 | 2,814 | +0.72% | 4,000 | 93億5073万 | -1.88% |
| 04/24 | 2,804 | 2,811 | 2,794 | 2,794 | -0.43% | 2,200 | 92億8428万 | -2.72% |
| 04/23 | 2,800 | 2,827 | 2,800 | 2,806 | +0.21% | 1,400 | 93億2415万 | -2.47% |
| 04/22 | 2,819 | 2,828 | 2,800 | 2,800 | -0.07% | 3,500 | 93億421万 | -2.78% |
| 04/19 | 2,812 | 2,827 | 2,800 | 2,802 | -0.85% | 3,900 | 93億1086万 | -2.88% |
| 04/18 | 2,812 | 2,841 | 2,812 | 2,826 | +0.14% | 2,200 | 93億9061万 | -2.15% |
| 04/17 | 2,851 | 2,851 | 2,822 | 2,822 | -0.07% | 3,600 | 93億7732万 | -2.35% |
| 04/16 | 2,836 | 2,850 | 2,824 | 2,824 | -0.74% | 3,100 | 93億8396万 | -2.39% |
| 04/15 | 2,851 | 2,868 | 2,835 | 2,845 | -0.28% | 4,700 | 94億5375万 | -1.63% |
| 04/12 | 2,881 | 2,889 | 2,851 | 2,853 | -0.97% | 3,200 | 94億8033万 | -1.38% |
| 04/11 | 2,871 | 2,889 | 2,860 | 2,881 | +0.35% | 800 | 95億7337万 | -0.45% |
| 04/10 | 2,871 | 2,888 | 2,871 | 2,871 | -0.66% | 600 | 95億4014万 | -0.76% |
| 04/09 | 2,864 | 2,890 | 2,861 | 2,890 | +0.84% | 1,900 | 96億328万 | -0.07% |
| 04/08 | 2,886 | 2,894 | 2,865 | 2,866 | -0.14% | 1,900 | 95億2353万 | -0.83% |
| 04/05 | 2,861 | 2,870 | 2,861 | 2,870 | -1% | 900 | 95億3682万 | -0.69% |
| 04/04 | 2,899 | 2,899 | 2,899 | 2,899 | +1.01% | 500 | 96億3318万 | +0.38% |
| 04/03 | 2,862 | 2,904 | 2,862 | 2,870 | +0.17% | 2,100 | 95億3682万 | -0.55% |
| 04/02 | 2,889 | 2,901 | 2,862 | 2,865 | -1.17% | 3,500 | 95億2020万 | -0.66% |
| 04/01 | 2,941 | 2,950 | 2,899 | 2,899 | -1.29% | 3,700 | 96億3318万 | +0.52% |
| 03/29 | 2,915 | 2,937 | 2,910 | 2,937 | +0.86% | 800 | 97億5946万 | +1.94% |
| 03/28 | 2,906 | 2,930 | 2,906 | 2,912 | -1.36% | 1,300 | 96億7638万 | +1.22% |
| 03/27 | 2,939 | 2,960 | 2,935 | 2,952 | +0.58% | 5,900 | 98億930万 | +2.71% |
| 03/26 | 2,935 | 2,945 | 2,918 | 2,935 | 0% | 7,200 | 97億5281万 | +2.26% |
| 03/25 | 2,929 | 2,969 | 2,925 | 2,935 | +0.2% | 9,200 | 97億5281万 | +2.44% |
| 03/22 | 2,929 | 2,929 | 2,911 | 2,929 | 0% | 1,700 | 97億3287万 | +2.41% |
| 03/21 | 2,924 | 2,929 | 2,900 | 2,929 | +1.17% | 3,400 | 97億3287万 | +2.59% |
| 03/19 | 2,895 | 2,895 | 2,869 | 2,895 | +0.14% | 2,400 | 96億1989万 | +1.54% |
| 03/18 | 2,921 | 2,925 | 2,883 | 2,891 | -1.09% | 2,000 | 96億660万 | +1.47% |
| 03/15 | 2,897 | 2,923 | 2,897 | 2,923 | +1.32% | 2,400 | 97億1293万 | +2.63% |
| 03/14 | 2,899 | 2,899 | 2,871 | 2,885 | +0.07% | 700 | 95億8666万 | +1.37% |
| 03/13 | 2,880 | 2,935 | 2,858 | 2,883 | +0.24% | 4,900 | 95億8002万 | +1.26% |
| 03/12 | 2,850 | 2,876 | 2,847 | 2,876 | +1.95% | 2,800 | 95億5676万 | +1.02% |
| 03/11 | 2,866 | 2,866 | 2,820 | 2,821 | -1.54% | 6,300 | 93億7399万 | -0.95% |
| 03/08 | 2,856 | 2,873 | 2,854 | 2,865 | +0.1% | 2,300 | 95億2020万 | +0.53% |
| 03/07 | 2,879 | 2,916 | 2,862 | 2,862 | -0.21% | 7,100 | 95億1023万 | +0.42% |
| 03/06 | 2,851 | 2,870 | 2,851 | 2,868 | +0.63% | 4,300 | 95億3017万 | +0.67% |
| 03/05 | 2,844 | 2,850 | 2,840 | 2,850 | +0.18% | 1,600 | 94億7036万 | -0.04% |
| 03/04 | 2,856 | 2,856 | 2,840 | 2,845 | -0.42% | 3,000 | 94億5375万 | -0.25% |
| 03/01 | 2,851 | 2,868 | 2,849 | 2,857 | +1.1% | 4,900 | 94億9362万 | +0.07% |
| 02/29 | 2,839 | 2,850 | 2,826 | 2,826 | -0.46% | 1,300 | 93億9061万 | -1.05% |
| 02/28 | 2,827 | 2,852 | 2,825 | 2,839 | +0.25% | 3,400 | 94億3381万 | -0.66% |
| 02/27 | 2,833 | 2,849 | 2,830 | 2,832 | -0.63% | 2,600 | 94億1055万 | -0.98% |
| 02/26 | 2,854 | 2,855 | 2,838 | 2,850 | +0.42% | 4,100 | 94億7036万 | -0.38% |
| 02/22 | 2,822 | 2,839 | 2,820 | 2,838 | +0.11% | 1,900 | 94億3048万 | -0.84% |
| 02/21 | 2,826 | 2,840 | 2,826 | 2,835 | -0.18% | 1,700 | 94億2052万 | -1.01% |
| 02/20 | 2,840 | 2,850 | 2,840 | 2,840 | +0.32% | 1,500 | 94億3713万 | -0.91% |
| 02/19 | 2,820 | 2,857 | 2,820 | 2,831 | +0.68% | 7,900 | 94億722万 | -1.36% |
| 02/16 | 2,802 | 2,837 | 2,802 | 2,812 | +0.04% | 3,000 | 93億4409万 | -2.19% |
| 02/15 | 2,813 | 2,830 | 2,802 | 2,811 | +0.07% | 8,500 | 93億4077万 | -2.46% |
| 02/14 | 2,831 | 2,846 | 2,809 | 2,809 | -0.95% | 7,600 | 93億3412万 | -2.77% |
| 02/13 | 2,851 | 2,863 | 2,836 | 2,836 | -0.56% | 7,100 | 94億2384万 | -2% |
| 02/09 | 2,857 | 2,871 | 2,844 | 2,852 | -0.35% | 6,900 | 94億7701万 | -1.55% |
| 02/08 | 2,856 | 2,879 | 2,856 | 2,862 | -0.31% | 2,300 | 95億1023万 | -1.31% |
| 02/07 | 2,910 | 2,910 | 2,859 | 2,871 | -1.1% | 2,100 | 95億4014万 | -1% |
| 02/06 | （IR情報）14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 2,868 | 2,903 | 2,859 | 2,903 | +0.31% | 4,300 | 96億4648万 | +0.1% |
| 02/05 | 2,885 | 2,895 | 2,852 | 2,894 | +0.21% | 3,000 | 96億1657万 | -0.1% |
| 02/02 | 2,867 | 2,888 | 2,851 | 2,888 | +0.73% | 3,700 | 95億9663万 | -0.28% |
| 02/01 | 2,878 | 2,880 | 2,867 | 2,867 | -0.38% | 3,000 | 95億2685万 | -0.97% |
| 01/31 | 2,873 | 2,893 | 2,850 | 2,878 | +1.7% | 8,400 | 95億6340万 | -0.55% |
| 01/30 | 2,915 | 2,923 | 2,830 | 2,830 | -2.75% | 19,100 | 94億390万 | -2.25% |
| 01/29 | 2,900 | 2,914 | 2,895 | 2,910 | +0.62% | 3,700 | 96億6974万 | +0.45% |
| 01/26 | 2,906 | 2,906 | 2,892 | 2,892 | -0.62% | 2,200 | 96億992万 | -0.1% |
| 01/25 | 2,888 | 2,930 | 2,886 | 2,910 | +0.76% | 8,700 | 96億6974万 | +0.52% |
| 01/24 | 2,875 | 2,897 | 2,875 | 2,888 | +0.28% | 2,800 | 95億9663万 | -0.17% |
| 01/23 | 2,867 | 2,891 | 2,867 | 2,880 | +0.17% | 4,400 | 95億7005万 | -0.48% |
| 01/22 | 2,862 | 2,885 | 2,862 | 2,875 | +0.45% | 2,600 | 95億5343万 | -0.66% |
| 01/19 | 2,877 | 2,879 | 2,856 | 2,862 | -0.63% | 3,100 | 95億1023万 | -1.07% |
| 01/18 | 2,879 | 2,901 | 2,879 | 2,880 | +0.03% | 2,600 | 95億7005万 | -0.41% |
| 01/17 | 2,917 | 2,920 | 2,879 | 2,879 | -0.76% | 3,800 | 95億6672万 | -0.38% |
| 01/16 | 2,935 | 2,935 | 2,885 | 2,901 | -1.16% | 5,900 | 96億3983万 | +0.48% |
| 01/15 | 2,939 | 2,945 | 2,914 | 2,935 | -0.14% | 6,700 | 97億5281万 | +1.73% |
| 01/12 | 2,989 | 3,000 | 2,920 | 2,939 | -1.67% | 4,700 | 97億6610万 | +2.01% |
| 01/11 | 2,995 | 3,005 | 2,954 | 2,989 | -0.13% | 6,200 | 99億3225万 | +3.75% |
| 01/10 | 2,940 | 2,993 | 2,940 | 2,993 | +2.36% | 5,600 | 99億4554万 | +4.03% |
| 01/09 | 2,914 | 2,940 | 2,914 | 2,924 | +0.34% | 3,300 | 97億1626万 | +1.85% |
| 01/05 | 2,939 | 2,958 | 2,914 | 2,914 | -0.85% | 5,900 | 96億8303万 | +1.6% |
| 01/04 | 2,887 | 2,960 | 2,887 | 2,939 | +2.58% | 9,300 | 97億6610万 | +2.58% |
| 2023 |
| 12/29 | 2,840 | 2,865 | 2,839 | 2,865 | +0.1% | 1,100 | 95億2020万 | +0.17% |
| 12/28 | 2,844 | 2,870 | 2,842 | 2,862 | +0.67% | 1,700 | 95億1023万 | +0.03% |
| 12/27 | 2,851 | 2,870 | 2,843 | 2,843 | -0.25% | 3,200 | 94億4710万 | -0.63% |
| 12/26 | 2,841 | 2,868 | 2,841 | 2,850 | -0.45% | 2,300 | 94億7036万 | -0.42% |
| 12/25 | 2,856 | 2,872 | 2,836 | 2,863 | +0.74% | 3,300 | 95億1356万 | 0% |
| 12/22 | 2,882 | 2,946 | 2,842 | 2,842 | -2.13% | 8,200 | 94億4378万 | -0.8% |
| 12/21 | 2,890 | 2,910 | 2,880 | 2,904 | +0.62% | 3,300 | 96億4980万 | +1.36% |
| 12/20 | 2,843 | 2,893 | 2,843 | 2,886 | +0.66% | 2,000 | 95億8999万 | +0.77% |
| 12/19 | 2,910 | 2,910 | 2,866 | 2,867 | -0.35% | 900 | 95億2685万 | +0.07% |
| 12/18 | （IR情報）17:00 (取消)「主要株主の異動に関するお知らせ」の取消について |
| 12/18 | （IR情報）13:00 主要株主の異動に関するお知らせ |
| 12/18 | 2,876 | 2,877 | 2,873 | 2,877 | +0.03% | 400 | 95億6008万 | +0.38% |
| 12/15 | （5%ルール）UH Partners 2（2.68%）光通信（7.45%） |
| 12/15 | 2,900 | 2,900 | 2,876 | 2,876 | -0.69% | 1,300 | 95億5676万 | +0.35% |
| 12/14 | 2,877 | 2,900 | 2,864 | 2,896 | +0.66% | 3,400 | 96億2321万 | +0.98% |
| 12/13 | 2,840 | 2,897 | 2,840 | 2,877 | +0.66% | 4,300 | 95億6008万 | +0.45% |
| 12/12 | 2,805 | 2,880 | 2,805 | 2,858 | +0.18% | 5,700 | 94億9694万 | -0.24% |
| 12/11 | 2,848 | 2,863 | 2,832 | 2,853 | +1.49% | 2,500 | 94億8033万 | -0.45% |
| 12/08 | 2,830 | 2,859 | 2,806 | 2,811 | -0.43% | 11,300 | 93億4077万 | -1.99% |
| 12/07 | 2,831 | 2,831 | 2,822 | 2,823 | -0.95% | 1,900 | 93億8064万 | -1.74% |
| 12/06 | 2,822 | 2,868 | 2,822 | 2,850 | +0.99% | 3,900 | 94億7036万 | -0.84% |
| 12/05 | 2,940 | 2,940 | 2,822 | 2,822 | -4.01% | 12,600 | 93億7732万 | -1.74% |
| 12/04 | 2,884 | 2,940 | 2,859 | 2,940 | +2.05% | 2,700 | 97億6942万 | +2.33% |
| 12/01 | 2,894 | 2,922 | 2,876 | 2,881 | +1.3% | 8,700 | 95億7337万 | +0.45% |
| 11/30 | 2,844 | 2,844 | 2,844 | 2,844 | -0.46% | 400 | 94億5042万 | -0.73% |
