| 2024 |
| 04/23 | 665 | 672 | 665 | 666 | -0.3% | 1,600 | 64億991万 | -5.13% |
| 04/22 | 669 | 677 | 664 | 668 | -1.33% | 4,900 | 64億2915万 | -5.25% |
| 04/19 | 681 | 700 | 650 | 677 | -1.17% | 10,200 | 65億1577万 | -4.24% |
| 04/18 | 679 | 696 | 679 | 685 | 0% | 1,200 | 65億9277万 | -3.25% |
| 04/17 | 677 | 685 | 677 | 685 | +0.29% | 2,900 | 65億9277万 | -3.39% |
| 04/16 | 690 | 691 | 683 | 683 | -0.87% | 1,900 | 65億7352万 | -3.94% |
| 04/15 | 690 | 727 | 676 | 689 | +0.73% | 8,300 | 66億3127万 | -3.23% |
| 04/12 | 685 | 692 | 674 | 684 | 0% | 2,100 | 65億8315万 | -4.07% |
| 04/11 | 684 | 691 | 684 | 684 | +0.29% | 2,000 | 65億8315万 | -4.34% |
| 04/10 | 682 | 688 | 680 | 682 | -1.02% | 3,200 | 13億1278万 | -4.88% |
| 04/09 | 686 | 699 | 682 | 689 | -0.43% | 3,400 | 66億3127万 | -4.04% |
| 04/08 | 695 | 700 | 692 | 692 | 0% | 4,100 | 66億6014万 | -3.89% |
| 04/05 | 702 | 703 | 692 | 692 | -1% | 7,000 | 66億6014万 | -4.29% |
| 04/04 | 700 | 747 | 699 | 699 | +4.95% | 13,000 | 67億2751万 | -3.59% |
| 04/03 | 682 | 682 | 625 | 666 | -2.06% | 10,500 | 64億991万 | -8.14% |
| 04/02 | 726 | 731 | 680 | 680 | -6.34% | 10,000 | 65億4465万 | -6.46% |
| 04/01 | （IR情報）15:30 株式会社TECサービスの株式の取得(子会社化)に関するお知らせ |
| 04/01 | 752 | 752 | 726 | 726 | -5.1% | 6,900 | 69億8737万 | -0.14% |
| 04/01 | 株式分割 1→5 |
| 03/29 | 738 | 770 | 734 | 765 | +4.22% | 7,700 | 73億6273万 | +5.52% |
| 03/28 | 776 | 776 | 727 | 734 | -0.81% | 9,600 | 14億1287万 | +1.66% |
| 03/27 | 740 | 741 | 740 | 740 | -0.13% | 4,000 | 71億2212万 | +2.92% |
| 03/26 | 738 | 742 | 735 | 741 | 0% | 4,000 | 71億3174万 | +3.49% |
| 03/25 | 743 | 743 | 732 | 741 | -0.4% | 7,000 | 71億3174万 | +3.93% |
| 03/22 | 732 | 744 | 732 | 744 | +3.05% | 3,500 | 71億6062万 | +4.94% |
| 03/21 | 724 | 734 | 722 | 722 | -0.28% | 3,000 | 69億4888万 | +2.12% |
| 03/19 | 724 | 724 | 724 | 724 | 0% | 1,500 | 69億6813万 | +2.7% |
| 03/18 | 720 | 748 | 720 | 724 | +1.12% | 3,000 | 69億6813万 | +2.99% |
| 03/15 | 716 | 716 | 716 | 716 | 0% | 500 | 68億9113万 | +1.99% |
| 03/14 | 716 | 716 | 716 | 716 | 0% | 500 | 68億9113万 | +2.29% |
| 03/13 | （IR情報）15:30 執行役員の異動に関するお知らせ |
| 03/13 | 716 | 716 | 716 | 716 | +0.14% | 1,000 | 68億9113万 | +2.58% |
| 03/12 | 707 | 715 | 706 | 715 | +1.13% | 3,000 | 68億8151万 | +2.88% |
| 03/11 | 720 | 720 | 706 | 707 | -1.81% | 2,000 | 68億451万 | +1.87% |
| 03/08 | 734 | 735 | 707 | 720 | -1.5% | 7,000 | 69億2963万 | +4.05% |
| 03/07 | 732 | 747 | 731 | 731 | 0% | 27,500 | 70億3550万 | +6.1% |
| 03/06 | 744 | 744 | 731 | 731 | +0.14% | 5,000 | 70億3550万 | +6.4% |
| 03/05 | 740 | 740 | 730 | 730 | -0.54% | 4,500 | 70億2587万 | +6.73% |
| 03/04 | 764 | 764 | 734 | 734 | -2.13% | 14,500 | 70億6437万 | +7.62% |
| 03/01 | 741 | 755 | 736 | 750 | +1.21% | 4,000 | 72億1836万 | +10.29% |
| 02/29 | 715 | 764 | 715 | 741 | +4.22% | 14,500 | 71億3174万 | +9.45% |
| 02/28 | 706 | 711 | 706 | 711 | +0.71% | 2,500 | 68億4301万 | +5.49% |
| 02/27 | 700 | 706 | 700 | 706 | +1.58% | 6,500 | 67億9488万 | +5.06% |
| 02/26 | 680 | 714 | 680 | 695 | +2.21% | 15,500 | 66億8902万 | +3.73% |
| 02/22 | 680 | 680 | 677 | 680 | +0.29% | 4,500 | 65億4465万 | +1.49% |
| 02/21 | 665 | 678 | 665 | 678 | +1.95% | 2,000 | 65億2540万 | +1.19% |
| 02/20 | 665 | 672 | 665 | 665 | +0.15% | 4,500 | 64億28万 | -0.89% |
| 02/19 | 663 | 669 | 663 | 664 | +1.07% | 4,500 | 63億9066万 | -1.19% |
| 02/16 | 669 | 669 | 657 | 657 | +1.7% | 1,500 | 63億2328万 | -2.52% |
| 02/15 | 675 | 676 | 645 | 646 | -5.69% | 8,500 | 62億1742万 | -4.3% |
| 02/14 | 685 | 685 | 685 | 685 | 0% | 1,000 | 65億9277万 | +1.18% |
| 02/13 | 695 | 695 | 682 | 685 | +0.29% | 9,000 | 65億9277万 | +1.03% |
| 02/09 | 689 | 694 | 680 | 683 | -0.58% | 7,500 | 65億7352万 | +0.74% |
| 02/08 | 698 | 698 | 680 | 687 | +1.33% | 18,000 | 66億1202万 | +1.48% |
| 02/07 | （IR情報）15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 02/07 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 02/07 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | 671 | 688 | 671 | 678 | +2.42% | 3,500 | 65億2540万 | +0.15% |
| 02/06 | 640 | 664 | 640 | 662 | +3.44% | 3,000 | 63億7141万 | -2.22% |
| 02/05 | 660 | 660 | 640 | 640 | -5.04% | 6,500 | 61億5967万 | -5.74% |
| 02/02 | 674 | 674 | 674 | 674 | +2.12% | 500 | 64億8690万 | -0.88% |
| 02/01 | 660 | 660 | 660 | 660 | -0.3% | 1,500 | 63億5216万 | -2.94% |
| 01/31 | 662 | 662 | 662 | 662 | -1.19% | 500 | 63億7141万 | -2.79% |
| 01/30 | 690 | 690 | 661 | 670 | +1.06% | 6,000 | 64億4840万 | -1.62% |
| 01/29 | 691 | 691 | 663 | 663 | -2.07% | 1,000 | 63億8103万 | -2.64% |
| 01/26 | 684 | 684 | 674 | 677 | +1.04% | 3,000 | 65億1577万 | -0.44% |
| 01/25 | 680 | 680 | 670 | 670 | -1.03% | 2,000 | 64億4840万 | -1.47% |
| 01/24 | 691 | 691 | 677 | 677 | +1.65% | 2,500 | 65億1577万 | -0.29% |
| 01/23 | 666 | 666 | 666 | 666 | 0% | 500 | 64億991万 | -1.91% |
| 01/22 | 676 | 691 | 656 | 666 | -0.6% | 16,000 | 64億991万 | -1.62% |
| 01/19 | 670 | 670 | 670 | 670 | -2.05% | 2,000 | 64億4840万 | -0.59% |
| 01/18 | 681 | 684 | 681 | 684 | +0.44% | 1,000 | 65億8315万 | +1.79% |
| 01/16 | 691 | 691 | 681 | 681 | -1.45% | 1,000 | 65億5427万 | +1.79% |
| 01/15 | 691 | 691 | 691 | 691 | -2.4% | 1,000 | 66億5052万 | +3.91% |
| 01/12 | 708 | 711 | 705 | 708 | +0.57% | 3,500 | 68億1413万 | +7.27% |
| 01/11 | 690 | 730 | 690 | 704 | +1.73% | 8,000 | 67億7564万 | +7.65% |
| 01/10 | 691 | 692 | 691 | 692 | -0.72% | 5,000 | 66億6014万 | +6.63% |
| 01/09 | 697 | 697 | 697 | 697 | +0.87% | 1,000 | 67億826万 | +8.4% |
| 01/05 | 705 | 705 | 691 | 691 | -1.99% | 2,500 | 66億5052万 | +8.31% |
| 01/04 | 680 | 728 | 680 | 705 | +6.66% | 8,500 | 67億8526万 | +11.37% |
| 2023 |
| 12/29 | 675 | 675 | 661 | 661 | -2.36% | 2,000 | 63億6178万 | +5.25% |
| 12/28 | 680 | 680 | 623 | 677 | -0.73% | 10,500 | 65億1577万 | +8.49% |
| 12/27 | 693 | 693 | 660 | 682 | -2.15% | 5,500 | 65億6390万 | +10% |
| 12/26 | 666 | 704 | 666 | 697 | +4.97% | 8,500 | 67億826万 | +13.15% |
| 12/25 | 664 | 664 | 664 | 664 | -3.49% | 500 | 63億9066万 | +8.85% |
| 12/22 | 674 | 688 | 660 | 688 | +2.08% | 5,500 | 66億2164万 | +13.34% |
| 12/21 | 670 | 690 | 670 | 674 | -0.3% | 5,500 | 64億8690万 | +11.77% |
| 12/20 | 643 | 676 | 643 | 676 | +2.89% | 3,500 | 65億615万 | +12.85% |
| 12/19 | 657 | 657 | 643 | 657 | 0% | 2,500 | 63億2328万 | +10.61% |
| 12/18 | 631 | 657 | 631 | 657 | -0.3% | 1,000 | 63億2328万 | +11.36% |
| 12/15 | （5%ルール）光通信（6.96%）UH Partners 2（0.14%） |
| 12/15 | 663 | 663 | 645 | 659 | -0.6% | 2,500 | 63億4253万 | +12.46% |
| 12/14 | 637 | 663 | 637 | 663 | -0.3% | 5,000 | 63億8103万 | +13.72% |
| 12/13 | 620 | 689 | 620 | 665 | +9.92% | 27,000 | 64億28万 | +15.25% |
| 12/12 | 610 | 610 | 599 | 605 | +0.83% | 2,500 | 58億2281万 | +5.77% |
| 12/11 | 612 | 612 | 600 | 600 | -1.96% | 1,000 | 57億7469万 | +5.26% |
| 12/08 | 611 | 612 | 610 | 612 | 0% | 2,500 | 58億9018万 | +7.75% |
| 12/07 | 617 | 620 | 612 | 612 | +4.08% | 11,000 | 58億9018万 | +8.32% |
| 12/06 | 569 | 588 | 569 | 588 | +3.48% | 12,500 | 56億5920万 | +4.63% |
| 12/05 | 566 | 568 | 566 | 568 | +0.04% | 1,000 | 54億6863万 | +1.65% |
| 12/04 | 567 | 568 | 567 | 568 | +2.05% | 2,000 | 54億6671万 | +1.61% |
| 12/01 | 557 | 557 | 557 | 557 | -1% | 1,000 | 53億5699万 | -0.25% |
| 11/30 | 562 | 562 | 562 | 562 | -1.37% | 500 | 54億1088万 | +0.75% |
| 11/29 | 570 | 570 | 570 | 570 | 0% | 500 | 54億8595万 | +2.15% |
| 11/28 | 570 | 570 | 570 | 570 | +0.18% | 2,500 | 54億8595万 | +2.33% |
| 11/27 | 570 | 570 | 569 | 569 | +0.07% | 1,500 | 54億7633万 | +2.34% |
| 11/21 | 567 | 569 | 567 | 569 | -0.94% | 1,000 | 54億7248万 | +2.45% |
