| 2023 |
| 12/22 | 1,675 | 1,685 | 1,670 | 1,679 | +0.18% | 4,800 | 339億1210万 | +0.06% |
| 12/21 | 1,669 | 1,680 | 1,669 | 1,676 | +0.12% | 5,300 | 338億5151万 | -0.12% |
| 12/20 | 1,670 | 1,679 | 1,670 | 1,674 | +0.18% | 5,900 | 338億1111万 | -0.18% |
| 12/19 | 1,672 | 1,683 | 1,670 | 1,671 | -0.06% | 5,600 | 337億5052万 | -0.36% |
| 12/18 | 1,675 | 1,677 | 1,670 | 1,672 | -0.18% | 4,300 | 337億7072万 | -0.3% |
| 12/15 | 1,675 | 1,676 | 1,674 | 1,675 | -0.48% | 3,800 | 338億3131万 | -0.06% |
| 12/14 | 1,685 | 1,685 | 1,675 | 1,683 | -0.12% | 2,700 | 339億9289万 | +0.42% |
| 12/13 | 1,681 | 1,687 | 1,679 | 1,685 | +0.24% | 3,600 | 340億3329万 | +0.6% |
| 12/12 | 1,677 | 1,684 | 1,672 | 1,681 | -0.24% | 5,100 | 339億5250万 | +0.42% |
| 12/11 | 1,684 | 1,689 | 1,676 | 1,685 | +0.06% | 9,400 | 340億3329万 | +0.66% |
| 12/08 | 1,682 | 1,685 | 1,676 | 1,684 | +0.12% | 5,400 | 340億1309万 | +0.66% |
| 12/07 | 1,679 | 1,683 | 1,675 | 1,682 | 0% | 4,700 | 339億7269万 | +0.54% |
| 12/06 | 1,683 | 1,686 | 1,680 | 1,682 | -0.24% | 3,200 | 339億7269万 | +0.54% |
| 12/05 | 1,685 | 1,689 | 1,685 | 1,686 | -0.06% | 3,100 | 340億5349万 | +0.84% |
| 12/04 | 1,690 | 1,695 | 1,687 | 1,687 | +0.12% | 3,900 | 340億7368万 | +0.96% |
| 12/01 | 1,690 | 1,697 | 1,680 | 1,685 | -0.3% | 3,200 | 340億3329万 | +0.84% |
| 11/30 | 1,690 | 1,690 | 1,677 | 1,690 | 0% | 2,600 | 341億3428万 | +1.2% |
| 11/29 | 1,680 | 1,696 | 1,670 | 1,690 | +0.54% | 6,700 | 341億3428万 | +1.26% |
| 11/28 | 1,680 | 1,681 | 1,677 | 1,681 | +0.06% | 1,800 | 339億5250万 | +0.78% |
| 11/27 | 1,674 | 1,685 | 1,671 | 1,680 | +0.54% | 5,200 | 339億3230万 | +0.78% |
| 11/24 | 1,670 | 1,672 | 1,668 | 1,671 | +0.36% | 1,200 | 337億5052万 | +0.24% |
| 11/22 | 1,660 | 1,667 | 1,660 | 1,665 | +0.18% | 1,500 | 336億2933万 | -0.12% |
| 11/21 | 1,659 | 1,663 | 1,659 | 1,662 | +0.06% | 2,000 | 335億6874万 | -0.24% |
| 11/20 | 1,660 | 1,662 | 1,659 | 1,661 | -0.24% | 2,900 | 335億4854万 | -0.3% |
| 11/17 | 1,663 | 1,666 | 1,662 | 1,665 | 0% | 2,800 | 336億2933万 | -0.12% |
| 11/16 | 1,661 | 1,669 | 1,661 | 1,665 | -0.06% | 1,800 | 336億2933万 | -0.18% |
| 11/15 | 1,661 | 1,673 | 1,661 | 1,666 | +0.06% | 2,800 | 336億4953万 | -0.12% |
| 11/14 | 1,669 | 1,670 | 1,662 | 1,665 | -0.18% | 1,500 | 336億2933万 | -0.18% |
| 11/13 | 1,665 | 1,671 | 1,660 | 1,668 | +0.18% | 1,400 | 336億8993万 | 0% |
| 11/10 | 1,668 | 1,670 | 1,661 | 1,665 | -0.18% | 2,100 | 336億2933万 | -0.18% |
| 11/09 | 1,662 | 1,674 | 1,661 | 1,668 | +0.36% | 2,000 | 336億8993万 | +0.06% |
| 11/08 | 1,663 | 1,665 | 1,661 | 1,662 | 0% | 2,700 | 335億6874万 | -0.3% |
| 11/07 | （5%ルール）エスアイエル（2.68%）UH Partners 3（9.43%）UH Partners 2（9.43%）光通信（11.25%） |
| 11/07 | （IR情報）12:00 2023年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/07 | 1,661 | 1,665 | 1,659 | 1,662 | -0.72% | 4,600 | 335億6874万 | -0.36% |
| 11/06 | 1,675 | 1,679 | 1,662 | 1,674 | +0.3% | 2,600 | 338億1111万 | +0.3% |
| 11/02 | 1,671 | 1,676 | 1,669 | 1,669 | -0.83% | 2,000 | 337億1012万 | +0.06% |
| 11/01 | 1,679 | 1,683 | 1,657 | 1,683 | +1.02% | 1,100 | 339億9289万 | +0.84% |
| 10/31 | 1,662 | 1,666 | 1,660 | 1,666 | -0.18% | 2,300 | 336億4953万 | -0.12% |
| 10/30 | 1,667 | 1,670 | 1,665 | 1,669 | +0.12% | 2,300 | 337億1012万 | 0% |
| 10/27 | 1,665 | 1,669 | 1,661 | 1,667 | -0.18% | 2,200 | 336億6973万 | -0.12% |
| 10/26 | 1,669 | 1,670 | 1,663 | 1,670 | -0.06% | 1,500 | 337億3032万 | 0% |
| 10/25 | 1,671 | 1,673 | 1,665 | 1,671 | +0.36% | 2,200 | 337億5052万 | +0.06% |
| 10/24 | 1,660 | 1,670 | 1,658 | 1,665 | +0.06% | 1,400 | 336億2933万 | -0.3% |
| 10/23 | 1,663 | 1,670 | 1,663 | 1,664 | +0.06% | 1,400 | 336億913万 | -0.42% |
| 10/20 | 1,661 | 1,671 | 1,657 | 1,663 | +0.12% | 2,200 | 335億8894万 | -0.48% |
| 10/19 | 1,669 | 1,669 | 1,661 | 1,661 | -0.6% | 1,200 | 335億4854万 | -0.66% |
| 10/18 | 1,655 | 1,671 | 1,655 | 1,671 | +0.97% | 400 | 337億5052万 | -0.12% |
| 10/17 | 1,655 | 1,655 | 1,655 | 1,655 | -0.18% | 100 | 334億2735万 | -1.02% |
| 10/16 | 1,682 | 1,682 | 1,652 | 1,658 | -1.43% | 3,100 | 334億8795万 | -0.9% |
| 10/13 | 1,679 | 1,691 | 1,667 | 1,682 | +0.18% | 1,600 | 339億7269万 | +0.54% |
| 10/12 | 1,661 | 1,680 | 1,661 | 1,679 | +0.36% | 4,000 | 339億1210万 | +0.42% |
| 10/11 | 1,664 | 1,679 | 1,664 | 1,673 | -0.42% | 1,100 | 337億9091万 | +0.06% |
| 10/10 | 1,665 | 1,693 | 1,656 | 1,680 | +0.9% | 3,200 | 339億3230万 | +0.54% |
| 10/06 | 1,650 | 1,698 | 1,650 | 1,665 | +0.48% | 4,800 | 336億2933万 | -0.3% |
| 10/05 | 1,655 | 1,661 | 1,651 | 1,657 | +0.42% | 1,400 | 334億6775万 | -0.72% |
| 10/04 | 1,640 | 1,655 | 1,640 | 1,650 | -0.6% | 2,200 | 333億2637万 | -1.14% |
| 10/03 | 1,690 | 1,690 | 1,656 | 1,660 | -1.25% | 3,600 | 335億2834万 | -0.48% |
| 10/02 | 1,683 | 1,690 | 1,681 | 1,681 | -0.12% | 1,200 | 339億5250万 | +0.84% |
| 09/29 | 1,685 | 1,685 | 1,675 | 1,683 | +0.84% | 1,700 | 339億9289万 | +1.08% |
| 09/28 | 1,662 | 1,675 | 1,662 | 1,669 | -0.24% | 1,700 | 337億1012万 | +0.36% |
| 09/27 | 1,673 | 1,676 | 1,667 | 1,673 | 0% | 2,000 | 337億9091万 | +0.66% |
| 09/26 | 1,676 | 1,684 | 1,673 | 1,673 | -0.59% | 1,600 | 337億9091万 | +0.72% |
| 09/25 | 1,680 | 1,685 | 1,675 | 1,683 | +0.18% | 5,800 | 339億9289万 | +1.45% |
| 09/22 | 1,674 | 1,690 | 1,674 | 1,680 | +0.36% | 3,100 | 339億3230万 | +1.39% |
| 09/21 | 1,670 | 1,675 | 1,666 | 1,674 | +0.06% | 2,200 | 338億1111万 | +1.09% |
| 09/20 | 1,667 | 1,680 | 1,667 | 1,673 | -0.42% | 1,400 | 337億9091万 | +1.03% |
| 09/19 | 1,676 | 1,682 | 1,673 | 1,680 | +0.12% | 4,100 | 339億3230万 | +1.45% |
| 09/15 | 1,675 | 1,679 | 1,674 | 1,678 | -0.06% | 1,400 | 338億9190万 | +1.39% |
| 09/14 | 1,684 | 1,691 | 1,679 | 1,679 | -0.3% | 1,500 | 339億1210万 | +1.45% |
| 09/13 | 1,679 | 1,690 | 1,674 | 1,684 | +0.66% | 4,100 | 340億1309万 | +1.81% |
| 09/12 | 1,673 | 1,673 | 1,668 | 1,673 | +0.36% | 700 | 337億9091万 | +1.21% |
| 09/11 | 1,669 | 1,673 | 1,666 | 1,667 | +0.12% | 1,800 | 336億6973万 | +0.85% |
| 09/08 | 1,656 | 1,671 | 1,656 | 1,665 | +0.54% | 1,200 | 336億2933万 | +0.73% |
| 09/07 | 1,654 | 1,675 | 1,645 | 1,656 | -0.66% | 6,500 | 334億4755万 | +0.12% |
| 09/06 | 1,659 | 1,679 | 1,657 | 1,667 | -0.06% | 3,500 | 336億6973万 | +0.79% |
| 09/05 | 1,661 | 1,670 | 1,659 | 1,668 | +0.54% | 1,800 | 336億8993万 | +0.85% |
| 09/04 | 1,662 | 1,667 | 1,659 | 1,659 | +0.24% | 1,300 | 335億815万 | +0.3% |
| 09/01 | 1,647 | 1,663 | 1,634 | 1,655 | +0.49% | 3,900 | 334億2735万 | 0% |
| 08/31 | 1,633 | 1,650 | 1,631 | 1,647 | +0.67% | 2,600 | 332億6577万 | -0.48% |
| 08/30 | 1,632 | 1,640 | 1,631 | 1,636 | +0.12% | 2,000 | 330億4360万 | -1.15% |
| 08/29 | 1,632 | 1,640 | 1,632 | 1,634 | -0.37% | 800 | 330億320万 | -1.39% |
| 08/28 | 1,627 | 1,646 | 1,627 | 1,640 | +0.8% | 1,100 | 331億2439万 | -1.09% |
| 08/25 | 1,650 | 1,650 | 1,624 | 1,627 | -1.03% | 5,300 | 328億6182万 | -1.87% |
| 08/24 | 1,646 | 1,652 | 1,625 | 1,644 | -0.12% | 2,900 | 332億518万 | -0.9% |
| 08/23 | 1,631 | 1,646 | 1,630 | 1,646 | +0.98% | 2,600 | 332億4557万 | -0.78% |
| 08/22 | 1,622 | 1,631 | 1,622 | 1,630 | +0.25% | 3,500 | 329億2241万 | -1.75% |
| 08/21 | 1,642 | 1,649 | 1,611 | 1,626 | -0.97% | 4,100 | 328億4162万 | -1.93% |
| 08/18 | 1,641 | 1,657 | 1,640 | 1,642 | -1.08% | 3,500 | 331億6478万 | -0.97% |
| 08/17 | 1,661 | 1,668 | 1,651 | 1,660 | -0.36% | 1,500 | 335億2834万 | +0.18% |
| 08/16 | 1,662 | 1,670 | 1,654 | 1,666 | -0.12% | 3,100 | 336億4953万 | +0.66% |
| 08/15 | 1,667 | 1,669 | 1,656 | 1,668 | -0.12% | 3,700 | 336億8993万 | +0.91% |
| 08/14 | 1,667 | 1,670 | 1,664 | 1,670 | +0.6% | 700 | 337億3032万 | +1.09% |
| 08/10 | 1,651 | 1,660 | 1,651 | 1,660 | +0.55% | 1,200 | 335億2834万 | +0.61% |
| 08/09 | 1,666 | 1,670 | 1,651 | 1,651 | -1.2% | 2,800 | 333億4656万 | +0.12% |
| 08/08 | 1,686 | 1,686 | 1,667 | 1,671 | +0.24% | 3,200 | 337億5052万 | +1.33% |
| 08/07 | （IR情報）12:00 2023年12月期第2四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,685 | 1,709 | 1,667 | 1,667 | -0.71% | 9,800 | 336億6973万 | +1.15% |
| 08/04 | 1,666 | 1,679 | 1,666 | 1,679 | +0.36% | 1,800 | 339億1210万 | +2% |
| 08/03 | 1,665 | 1,673 | 1,665 | 1,673 | +0.18% | 1,900 | 337億9091万 | +1.7% |
| 08/02 | 1,660 | 1,670 | 1,660 | 1,670 | 0% | 1,700 | 337億3032万 | +1.52% |
| 08/01 | 1,659 | 1,673 | 1,658 | 1,670 | 0% | 2,500 | 337億3032万 | +1.27% |
| 07/31 | 1,658 | 1,673 | 1,658 | 1,670 | +0.54% | 4,500 | 337億3032万 | +1.03% |
| 07/28 | （IR情報）15:15 2023年12月期第2四半期連結業績予想の修正に関するお知らせ |
