| 2024 |
| 04/25 | 2,180 | 2,198 | 2,180 | 2,198 | +0.69% | 1,000 | 142億2106万 | +0.73% |
| 04/24 | 2,200 | 2,205 | 2,167 | 2,183 | +1.06% | 1,500 | 141億2401万 | -0.05% |
| 04/23 | 2,156 | 2,200 | 2,156 | 2,160 | -0.28% | 900 | 139億7520万 | -1.23% |
| 04/22 | 2,100 | 2,193 | 2,080 | 2,166 | +3.14% | 3,200 | 140億1402万 | -1.19% |
| 04/19 | 2,095 | 2,100 | 2,053 | 2,100 | -1.87% | 1,000 | 135億8700万 | -4.24% |
| 04/18 | 2,144 | 2,145 | 2,140 | 2,140 | +1.42% | 500 | 138億4580万 | -2.55% |
| 04/17 | 2,130 | 2,130 | 2,004 | 2,110 | -3.21% | 3,900 | 136億5170万 | -3.92% |
| 04/16 | 2,250 | 2,250 | 2,180 | 2,180 | -1.89% | 700 | 141億460万 | -0.73% |
| 04/15 | 2,203 | 2,265 | 2,203 | 2,222 | +0.86% | 800 | 143億7634万 | +1.41% |
| 04/12 | 2,240 | 2,250 | 2,203 | 2,203 | +0.5% | 400 | 142億5341万 | +0.73% |
| 04/11 | 2,191 | 2,192 | 2,191 | 2,192 | +0.05% | 200 | 141億8224万 | +0.32% |
| 04/10 | 2,215 | 2,240 | 2,191 | 2,191 | -1.08% | 600 | 141億7577万 | +0.37% |
| 04/09 | 2,250 | 2,278 | 2,196 | 2,215 | +3.02% | 8,900 | 143億3105万 | +1.47% |
| 04/08 | 2,141 | 2,191 | 2,141 | 2,150 | +0.94% | 800 | 139億1050万 | -1.42% |
| 04/05 | 2,135 | 2,135 | 2,100 | 2,130 | -1.43% | 1,300 | 137億8110万 | -2.38% |
| 04/04 | 2,218 | 2,240 | 2,151 | 2,161 | -0.32% | 4,100 | 139億8167万 | -1.05% |
| 04/03 | 2,170 | 2,190 | 2,168 | 2,168 | -0.09% | 1,100 | 140億2696万 | -0.78% |
| 04/02 | 2,200 | 2,213 | 2,170 | 2,170 | -1.99% | 1,400 | 140億3990万 | -0.69% |
| 04/01 | 2,193 | 2,240 | 2,193 | 2,214 | +1.1% | 700 | 143億2458万 | +1.42% |
| 03/29 | 2,194 | 2,273 | 2,170 | 2,190 | +0.09% | 10,900 | 141億6930万 | +0.64% |
| 03/28 | 2,158 | 2,188 | 2,152 | 2,188 | -2.1% | 6,500 | 141億5636万 | +0.74% |
| 03/27 | 2,223 | 2,235 | 2,207 | 2,235 | +0.54% | 2,100 | 144億6045万 | +3.14% |
| 03/26 | 2,180 | 2,228 | 2,126 | 2,223 | +0.09% | 6,800 | 143億8281万 | +2.96% |
| 03/25 | 2,294 | 2,294 | 2,207 | 2,221 | -1.02% | 1,300 | 143億6987万 | +3.25% |
| 03/22 | 2,308 | 2,308 | 2,191 | 2,244 | +0.36% | 2,200 | 145億1868万 | +4.76% |
| 03/21 | 2,326 | 2,350 | 2,157 | 2,236 | -1.84% | 7,100 | 144億6692万 | +4.83% |
| 03/19 | 2,322 | 2,327 | 2,265 | 2,278 | +0.26% | 2,000 | 147億3866万 | +7.3% |
| 03/18 | 2,188 | 2,272 | 2,188 | 2,272 | +3.84% | 4,600 | 146億9984万 | +7.63% |
| 03/15 | （IR情報）15:00 人事異動に関するお知らせ |
| 03/15 | 2,178 | 2,200 | 2,174 | 2,188 | +0.83% | 1,300 | 141億5636万 | +4.14% |
| 03/14 | 2,178 | 2,180 | 2,150 | 2,170 | +0.93% | 2,900 | 140億3990万 | +3.63% |
| 03/13 | 2,111 | 2,150 | 2,101 | 2,150 | +2.38% | 4,600 | 139億1050万 | +2.92% |
| 03/12 | 2,111 | 2,111 | 2,085 | 2,100 | +1.89% | 2,700 | 135億8700万 | +0.72% |
| 03/11 | 2,135 | 2,145 | 2,060 | 2,061 | -3.47% | 3,000 | 133億3467万 | -0.96% |
| 03/08 | 2,130 | 2,135 | 2,111 | 2,135 | -0.93% | 2,400 | 138億1345万 | +2.69% |
| 03/07 | 2,147 | 2,155 | 2,147 | 2,155 | +0.8% | 1,900 | 139億4285万 | +3.91% |
| 03/06 | 2,155 | 2,155 | 2,138 | 2,138 | -1.52% | 400 | 138億3286万 | +3.38% |
| 03/05 | 2,162 | 2,171 | 2,162 | 2,171 | -0.82% | 200 | 140億4637万 | +5.24% |
| 03/04 | 2,225 | 2,230 | 2,156 | 2,189 | +0.64% | 4,300 | 141億6283万 | +6.42% |
| 03/01 | 2,196 | 2,238 | 2,175 | 2,175 | +0.65% | 6,500 | 140億7225万 | +6.15% |
| 02/29 | 2,196 | 2,196 | 2,161 | 2,161 | -1.1% | 3,200 | 139億8167万 | +5.83% |
| 02/28 | （5%ルール）UH Partners 2（4.2%）エスアイエル（2.65%）光通信（7.32%） |
| 02/28 | 2,169 | 2,185 | 2,150 | 2,185 | +0.78% | 3,600 | 141億3695万 | +7.32% |
| 02/27 | 2,125 | 2,170 | 2,117 | 2,168 | +1.98% | 3,100 | 140億2696万 | +6.85% |
| 02/26 | 2,095 | 2,128 | 2,055 | 2,126 | +3.66% | 5,000 | 137億5522万 | +5.09% |
| 02/22 | 2,031 | 2,080 | 2,031 | 2,051 | -0.97% | 12,800 | 132億6997万 | +1.64% |
| 02/21 | 2,074 | 2,110 | 2,046 | 2,071 | +0.05% | 8,000 | 133億9937万 | +2.73% |
| 02/20 | 2,015 | 2,070 | 2,015 | 2,070 | +1.17% | 6,100 | 133億9290万 | +2.83% |
| 02/19 | 1,988 | 2,057 | 1,970 | 2,046 | +1.89% | 10,200 | 132億3762万 | +1.84% |
| 02/16 | （IR情報）15:00 組織変更に関するお知らせ |
| 02/16 | 2,014 | 2,015 | 1,982 | 2,008 | -0.3% | 1,600 | 129億9176万 | +0.05% |
| 02/15 | 1,992 | 2,019 | 1,990 | 2,014 | +0.8% | 3,400 | 130億3058万 | +0.35% |
| 02/14 | 1,985 | 1,998 | 1,977 | 1,998 | +0.65% | 2,400 | 129億2706万 | -0.4% |
| 02/13 | 1,980 | 1,996 | 1,980 | 1,985 | -0.15% | 4,400 | 128億4295万 | -1.1% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算補足資料 |
| 02/09 | 2,008 | 2,008 | 1,979 | 1,988 | -1.09% | 3,500 | 128億6236万 | -1.05% |
| 02/08 | 2,003 | 2,013 | 1,966 | 2,010 | -0.35% | 7,100 | 130億470万 | 0% |
| 02/07 | 2,089 | 2,098 | 2,001 | 2,017 | -2.28% | 19,300 | 130億4999万 | +0.3% |
| 02/06 | （IR情報）15:00 配当予想の修正(増配)に関するお知らせ |
| 02/06 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 2,038 | 2,100 | 2,025 | 2,064 | +1.28% | 21,600 | 133億5408万 | +2.74% |
| 02/05 | （IR情報）18:00 社外監査役の逝去及び退任に関するお知らせ |
| 02/05 | 2,005 | 2,038 | 2,005 | 2,038 | +1.49% | 5,800 | 131億8586万 | +1.75% |
| 02/02 | 2,022 | 2,024 | 2,005 | 2,008 | +0.2% | 1,700 | 129億9176万 | +0.55% |
| 02/01 | 2,002 | 2,005 | 2,002 | 2,004 | +0.1% | 300 | 129億6588万 | +0.55% |
| 01/31 | 2,027 | 2,027 | 2,001 | 2,002 | -0.55% | 2,300 | 129億5294万 | +0.65% |
| 01/30 | 2,018 | 2,018 | 2,013 | 2,013 | -0.25% | 1,600 | 130億2411万 | +1.62% |
| 01/29 | 2,005 | 2,018 | 2,003 | 2,018 | +0.65% | 1,200 | 130億5646万 | +2.23% |
| 01/26 | （IR情報）15:00 臨時株主総会の開催概要及び付議議案の決定に関するお知らせ |
| 01/26 | 2,005 | 2,005 | 2,003 | 2,005 | -0.2% | 800 | 129億7235万 | +1.98% |
| 01/25 | 1,994 | 2,010 | 1,993 | 2,009 | +0.45% | 700 | 129億9823万 | +2.6% |
| 01/24 | 1,993 | 2,000 | 1,993 | 2,000 | -0.05% | 700 | 129億4000万 | +2.62% |
| 01/23 | 2,010 | 2,011 | 2,001 | 2,001 | -0.45% | 1,200 | 129億4647万 | +3.09% |
| 01/22 | 2,009 | 2,010 | 2,004 | 2,010 | +0.1% | 800 | 130億470万 | +3.93% |
| 01/19 | 1,997 | 2,025 | 1,997 | 2,008 | +0.05% | 2,100 | 129億9176万 | +4.26% |
| 01/18 | 1,984 | 2,038 | 1,984 | 2,007 | +0.6% | 4,700 | 129億8529万 | +4.64% |
| 01/17 | 1,989 | 1,998 | 1,984 | 1,995 | -0.25% | 1,100 | 129億765万 | +4.45% |
| 01/16 | 1,983 | 2,021 | 1,982 | 2,000 | +0.96% | 4,100 | 129億4000万 | +5.1% |
| 01/15 | 1,997 | 1,997 | 1,981 | 1,981 | -0.8% | 1,300 | 128億1707万 | +4.54% |
| 01/12 | 1,990 | 2,009 | 1,985 | 1,997 | -0.35% | 800 | 129億2059万 | +5.77% |
| 01/11 | 2,001 | 2,005 | 1,999 | 2,004 | +0.2% | 2,500 | 129億6588万 | +6.54% |
| 01/10 | 2,007 | 2,025 | 2,000 | 2,000 | -0.35% | 1,500 | 129億4000万 | +6.78% |
| 01/09 | 2,030 | 2,039 | 1,979 | 2,007 | -1.33% | 3,800 | 129億8529万 | +7.56% |
| 01/05 | 2,013 | 2,035 | 2,003 | 2,034 | +0.2% | 2,200 | 131億5998万 | +9.41% |
| 01/04 | 2,044 | 2,049 | 1,973 | 2,030 | +0.15% | 3,500 | 131億3410万 | +9.67% |
| 2023 |
| 12/29 | 2,035 | 2,066 | 1,980 | 2,027 | +3% | 8,200 | 131億1469万 | +9.98% |
| 12/28 | 1,930 | 1,974 | 1,915 | 1,968 | +3.25% | 2,800 | 127億3296万 | +7.31% |
| 12/27 | 1,901 | 1,910 | 1,891 | 1,906 | +0.58% | 2,400 | 123億3182万 | +4.21% |
| 12/26 | 1,912 | 1,930 | 1,889 | 1,895 | -0.21% | 4,500 | 122億6065万 | +3.78% |
| 12/25 | 1,898 | 1,930 | 1,890 | 1,899 | +0.05% | 2,700 | 122億8653万 | +4.17% |
| 12/22 | 1,814 | 1,898 | 1,814 | 1,898 | +4.23% | 5,900 | 122億8006万 | +4.23% |
| 12/21 | 1,811 | 1,822 | 1,811 | 1,821 | 0% | 600 | 117億8187万 | +0.11% |
| 12/20 | 1,807 | 1,821 | 1,807 | 1,821 | +0.11% | 400 | 117億8187万 | +0.05% |
| 12/19 | 1,808 | 1,830 | 1,798 | 1,819 | +0.61% | 5,900 | 117億6893万 | -0.16% |
| 12/18 | 1,801 | 1,819 | 1,798 | 1,808 | +0.39% | 3,500 | 116億9776万 | -0.88% |
| 12/15 | （IR情報）15:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 12/15 | （IR情報）15:00 社外監査役の辞任に関するお知らせ |
| 12/15 | 1,814 | 1,817 | 1,801 | 1,801 | +0.11% | 2,800 | 116億5247万 | -1.42% |
| 12/14 | 1,808 | 1,814 | 1,796 | 1,799 | -0.5% | 2,100 | 116億3953万 | -1.69% |
| 12/13 | 1,802 | 1,809 | 1,801 | 1,808 | +0.11% | 1,100 | 116億9776万 | -1.26% |
| 12/12 | 1,818 | 1,819 | 1,800 | 1,806 | -0.66% | 2,300 | 116億8482万 | -1.47% |
| 12/11 | 1,819 | 1,820 | 1,807 | 1,818 | +0.06% | 1,200 | 117億6246万 | -0.87% |
| 12/08 | 1,827 | 1,829 | 1,790 | 1,817 | +0.55% | 3,700 | 117億5599万 | -0.87% |
| 12/07 | 1,806 | 1,807 | 1,803 | 1,807 | -0.22% | 1,100 | 116億9129万 | -1.26% |
| 12/06 | 1,810 | 1,815 | 1,800 | 1,811 | +0.17% | 3,500 | 117億1717万 | -0.98% |
| 12/05 | 1,810 | 1,825 | 1,808 | 1,808 | -0.28% | 1,100 | 116億9776万 | -1.04% |
| 12/04 | 1,820 | 1,846 | 1,809 | 1,813 | -0.17% | 2,700 | 117億3011万 | -0.71% |
| 12/01 | 1,821 | 1,828 | 1,816 | 1,816 | -0.27% | 800 | 117億4952万 | -0.49% |
| 11/30 | 1,830 | 1,835 | 1,818 | 1,821 | -0.44% | 4,300 | 117億8187万 | -0.22% |
| 11/29 | 1,820 | 1,829 | 1,802 | 1,829 | +0.33% | 2,000 | 118億3363万 | +0.27% |
