| 2024 |
| 04/05 | （5%ルール）エスアイエル（3.69%）UH Partners 3（9.43%）UH Partners 2（9.43%）光通信（11.25%） |
| 04/03 | 1,701 | 1,709 | 1,701 | 1,708 | +0.06% | 5,000 | 344億9784万 | +1.18% |
| 04/02 | 1,706 | 1,708 | 1,699 | 1,707 | +0.12% | 3,200 | 344億7764万 | +1.19% |
| 04/01 | 1,710 | 1,710 | 1,705 | 1,705 | -0.18% | 2,200 | 344億3724万 | +1.13% |
| 03/29 | 1,696 | 1,708 | 1,696 | 1,708 | +0.71% | 6,200 | 344億9784万 | +1.3% |
| 03/28 | 1,693 | 1,697 | 1,692 | 1,696 | +0.18% | 4,900 | 342億5546万 | +0.59% |
| 03/27 | 1,694 | 1,694 | 1,684 | 1,693 | -0.06% | 3,300 | 341億9487万 | +0.42% |
| 03/26 | （IR情報）16:30 支配株主等に関する事項について |
| 03/26 | 1,694 | 1,695 | 1,685 | 1,694 | +0.06% | 3,200 | 342億1507万 | +0.47% |
| 03/25 | 1,693 | 1,695 | 1,692 | 1,693 | +0.06% | 2,300 | 341億9487万 | +0.47% |
| 03/22 | （IR情報）12:30 代表取締役の異動(増員)に関するお知らせ |
| 03/22 | 1,690 | 1,692 | 1,687 | 1,692 | +0.12% | 2,200 | 341億7467万 | +0.42% |
| 03/21 | 1,683 | 1,695 | 1,683 | 1,690 | +0.36% | 2,700 | 341億3428万 | +0.3% |
| 03/19 | 1,683 | 1,685 | 1,681 | 1,684 | +0.06% | 1,800 | 340億1309万 | -0.06% |
| 03/18 | 1,684 | 1,688 | 1,680 | 1,683 | 0% | 2,500 | 339億9289万 | -0.18% |
| 03/15 | 1,685 | 1,696 | 1,682 | 1,683 | -0.36% | 1,800 | 339億9289万 | -0.24% |
| 03/14 | 1,680 | 1,689 | 1,680 | 1,689 | +0.3% | 3,200 | 341億1408万 | +0.12% |
| 03/13 | 1,683 | 1,698 | 1,683 | 1,684 | +0.12% | 3,100 | 340億1309万 | -0.24% |
| 03/12 | 1,680 | 1,697 | 1,676 | 1,682 | +0.12% | 1,700 | 339億7269万 | -0.36% |
| 03/11 | 1,684 | 1,690 | 1,674 | 1,680 | -0.24% | 3,800 | 339億3230万 | -0.53% |
| 03/08 | 1,674 | 1,684 | 1,670 | 1,684 | +0.6% | 3,400 | 340億1309万 | -0.36% |
| 03/07 | 1,670 | 1,679 | 1,670 | 1,674 | +0.24% | 1,000 | 338億1111万 | -0.95% |
| 03/06 | 1,670 | 1,679 | 1,663 | 1,670 | +0.06% | 2,900 | 337億3032万 | -1.3% |
| 03/05 | 1,668 | 1,669 | 1,666 | 1,669 | -0.36% | 1,800 | 337億1012万 | -1.42% |
| 03/04 | 1,676 | 1,676 | 1,670 | 1,675 | -0.53% | 2,400 | 338億3131万 | -1.12% |
| 03/01 | 1,685 | 1,686 | 1,678 | 1,684 | 0% | 3,700 | 340億1309万 | -0.59% |
| 02/29 | 1,684 | 1,690 | 1,684 | 1,684 | 0% | 1,500 | 340億1309万 | -0.65% |
| 02/28 | 1,683 | 1,695 | 1,683 | 1,684 | +0.06% | 1,800 | 340億1309万 | -0.65% |
| 02/27 | 1,699 | 1,699 | 1,683 | 1,683 | -0.88% | 2,600 | 339億9289万 | -0.71% |
| 02/26 | 1,697 | 1,700 | 1,693 | 1,698 | +0.06% | 4,700 | 342億9586万 | +0.18% |
| 02/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.09%） |
| 02/22 | 1,694 | 1,699 | 1,690 | 1,697 | +0.18% | 2,100 | 342億7566万 | +0.18% |
| 02/21 | 1,696 | 1,696 | 1,678 | 1,694 | -0.35% | 1,100 | 342億1507万 | 0% |
| 02/20 | 1,689 | 1,700 | 1,687 | 1,700 | +0.65% | 1,500 | 343億3626万 | +0.35% |
| 02/19 | 1,671 | 1,689 | 1,671 | 1,689 | 0% | 2,800 | 341億1408万 | -0.24% |
| 02/16 | 1,676 | 1,690 | 1,676 | 1,689 | +0.36% | 2,000 | 341億1408万 | -0.24% |
| 02/15 | 1,682 | 1,687 | 1,672 | 1,683 | -0.47% | 1,900 | 339億9289万 | -0.59% |
| 02/14 | 1,680 | 1,694 | 1,680 | 1,691 | +0.48% | 8,000 | 341億5447万 | -0.12% |
| 02/13 | （IR情報）12:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,696 | 1,707 | 1,675 | 1,683 | -1.52% | 11,300 | 339億9289万 | -0.59% |
| 02/09 | 1,706 | 1,710 | 1,704 | 1,709 | +0.18% | 6,800 | 345億1804万 | +0.95% |
| 02/08 | 1,701 | 1,709 | 1,701 | 1,706 | +0.29% | 6,500 | 344億5744万 | +0.83% |
| 02/07 | 1,695 | 1,702 | 1,695 | 1,701 | +0.24% | 4,600 | 343億5645万 | +0.53% |
| 02/06 | 1,689 | 1,699 | 1,689 | 1,697 | -0.41% | 5,100 | 342億7566万 | +0.35% |
| 02/05 | 1,704 | 1,707 | 1,696 | 1,704 | 0% | 5,500 | 344億1705万 | +0.71% |
| 02/02 | 1,685 | 1,711 | 1,685 | 1,704 | +0.53% | 8,400 | 344億1705万 | +0.77% |
| 02/01 | 1,690 | 1,695 | 1,690 | 1,695 | -0.18% | 4,900 | 342億3527万 | +0.3% |
| 01/31 | （IR情報）13:00 連結業績予想の修正及び個別業績見込みと前期実績値との差異に関するお知らせ |
| 01/31 | 1,690 | 1,703 | 1,684 | 1,698 | -0.18% | 10,100 | 342億9586万 | +0.53% |
| 01/30 | 1,694 | 1,701 | 1,694 | 1,701 | +0.24% | 7,900 | 343億5645万 | +0.71% |
| 01/29 | 1,696 | 1,697 | 1,683 | 1,697 | +0.18% | 7,200 | 342億7566万 | +0.59% |
| 01/26 | 1,682 | 1,696 | 1,682 | 1,694 | -0.06% | 7,700 | 342億1507万 | +0.47% |
| 01/25 | 1,691 | 1,695 | 1,691 | 1,695 | +0.24% | 7,800 | 342億3527万 | +0.53% |
| 01/24 | 1,680 | 1,692 | 1,680 | 1,691 | +0.24% | 7,700 | 341億5447万 | +0.36% |
| 01/23 | 1,680 | 1,688 | 1,677 | 1,687 | +0.06% | 2,600 | 340億7368万 | +0.18% |
| 01/22 | 1,681 | 1,687 | 1,680 | 1,686 | -0.12% | 1,700 | 340億5349万 | +0.12% |
| 01/19 | 1,682 | 1,695 | 1,674 | 1,688 | +0.36% | 6,800 | 340億9388万 | +0.24% |
| 01/18 | 1,680 | 1,690 | 1,680 | 1,682 | +0.12% | 5,500 | 339億7269万 | -0.12% |
| 01/17 | 1,688 | 1,692 | 1,680 | 1,680 | -0.47% | 1,600 | 339億3230万 | -0.24% |
| 01/16 | 1,679 | 1,694 | 1,679 | 1,688 | 0% | 7,800 | 340億9388万 | +0.24% |
| 01/15 | 1,686 | 1,691 | 1,685 | 1,688 | +0.18% | 3,400 | 340億9388万 | +0.24% |
| 01/12 | 1,678 | 1,695 | 1,678 | 1,685 | -0.06% | 3,100 | 340億3329万 | +0.06% |
| 01/11 | 1,686 | 1,687 | 1,682 | 1,686 | 0% | 1,700 | 340億5349万 | +0.12% |
| 01/10 | 1,675 | 1,690 | 1,675 | 1,686 | +0.12% | 6,700 | 340億5349万 | +0.12% |
| 01/09 | 1,685 | 1,693 | 1,676 | 1,684 | -0.06% | 11,200 | 340億1309万 | 0% |
| 01/05 | 1,682 | 1,690 | 1,682 | 1,685 | -0.24% | 2,200 | 340億3329万 | +0.06% |
| 01/04 | 1,684 | 1,696 | 1,683 | 1,689 | -0.59% | 4,400 | 341億1408万 | +0.3% |
| 2023 |
| 12/29 | 1,702 | 1,704 | 1,689 | 1,699 | +0.35% | 8,000 | 343億1606万 | +0.89% |
| 12/28 | 1,682 | 1,698 | 1,682 | 1,693 | -0.59% | 27,400 | 341億9487万 | +0.59% |
| 12/27 | 1,708 | 1,710 | 1,691 | 1,703 | +0.95% | 53,500 | 343億9685万 | +1.25% |
| 12/26 | 1,686 | 1,695 | 1,682 | 1,687 | +0.12% | 11,300 | 340億7368万 | +0.42% |
| 12/25 | 1,680 | 1,690 | 1,679 | 1,685 | +0.36% | 10,600 | 340億3329万 | +0.36% |
| 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% |
