| 2024 |
| 04/24 | 1,257 | 1,257 | 1,242 | 1,242 | -0.56% | 1,800 | 178億4008万 | -2.28% |
| 04/23 | 1,249 | 1,251 | 1,249 | 1,249 | -0.87% | 3,000 | 179億4063万 | -1.65% |
| 04/22 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 900 | 180億9864万 | -0.63% |
| 04/19 | 1,263 | 1,278 | 1,257 | 1,260 | -0.16% | 16,100 | 180億9864万 | -0.47% |
| 04/18 | 1,285 | 1,285 | 1,262 | 1,262 | -1.87% | 2,000 | 181億2736万 | -0.16% |
| 04/17 | 1,277 | 1,286 | 1,269 | 1,286 | +1.1% | 900 | 184億7210万 | +1.98% |
| 04/16 | 1,275 | 1,285 | 1,267 | 1,272 | -1.17% | 3,200 | 182億7100万 | +1.11% |
| 04/15 | 1,290 | 1,290 | 1,271 | 1,287 | +1.34% | 1,500 | 184億8646万 | +2.55% |
| 04/12 | 1,274 | 1,282 | 1,270 | 1,270 | -0.31% | 3,100 | 182億4228万 | +1.52% |
| 04/11 | 1,288 | 1,288 | 1,274 | 1,274 | +0.55% | 1,000 | 182億9973万 | +2% |
| 04/10 | 1,275 | 1,276 | 1,267 | 1,267 | -0.55% | 1,000 | 181億9918万 | +1.69% |
| 04/09 | 1,270 | 1,274 | 1,259 | 1,274 | +0.31% | 4,100 | 182億9973万 | +2.41% |
| 04/08 | 1,270 | 1,270 | 1,251 | 1,270 | +0.08% | 2,900 | 182億4228万 | +2.34% |
| 04/05 | 1,276 | 1,280 | 1,264 | 1,269 | -0.08% | 5,700 | 182億2791万 | +2.5% |
| 04/04 | （5%ルール）光通信（6.15%） |
| 04/04 | 1,262 | 1,277 | 1,256 | 1,270 | -0.31% | 3,500 | 182億4228万 | +2.75% |
| 04/03 | 1,275 | 1,280 | 1,267 | 1,274 | -0.47% | 3,700 | 182億9973万 | +3.33% |
| 04/02 | 1,295 | 1,295 | 1,254 | 1,280 | -0.31% | 10,000 | 183億8592万 | +4.15% |
| 04/01 | 1,298 | 1,298 | 1,275 | 1,284 | +0.55% | 5,000 | 184億4337万 | +4.82% |
| 03/29 | 1,286 | 1,287 | 1,273 | 1,277 | -0.23% | 7,300 | 183億4282万 | +4.5% |
| 03/28 | 1,288 | 1,289 | 1,280 | 1,280 | 0% | 1,900 | 183億8592万 | +5% |
| 03/27 | 1,290 | 1,290 | 1,260 | 1,280 | -0.47% | 2,600 | 183億8592万 | +5.26% |
| 03/26 | 1,247 | 1,287 | 1,247 | 1,286 | +1.1% | 12,900 | 184億7210万 | +6.11% |
| 03/25 | 1,272 | 1,283 | 1,250 | 1,272 | +0.24% | 13,600 | 182億7100万 | +5.21% |
| 03/22 | 1,253 | 1,278 | 1,253 | 1,269 | +1.52% | 9,000 | 182億2791万 | +5.4% |
| 03/21 | 1,230 | 1,258 | 1,230 | 1,250 | +2.21% | 12,000 | 179億5500万 | +4.17% |
| 03/19 | 1,223 | 1,225 | 1,215 | 1,223 | +0.66% | 5,600 | 175億6717万 | +2% |
| 03/18 | 1,204 | 1,223 | 1,202 | 1,215 | +0.91% | 5,200 | 174億5226万 | +1.33% |
| 03/15 | 1,205 | 1,205 | 1,195 | 1,204 | -0.08% | 1,600 | 172億9425万 | +0.42% |
| 03/14 | 1,191 | 1,210 | 1,191 | 1,205 | +1.01% | 3,400 | 173億862万 | +0.42% |
| 03/13 | 1,212 | 1,212 | 1,182 | 1,193 | -0.58% | 4,400 | 171億3625万 | -0.58% |
| 03/12 | 1,200 | 1,207 | 1,191 | 1,200 | 0% | 7,100 | 172億3680万 | -0.08% |
| 03/11 | 1,200 | 1,206 | 1,182 | 1,200 | +0.08% | 8,000 | 172億3680万 | -0.08% |
| 03/08 | 1,205 | 1,214 | 1,198 | 1,199 | -0.08% | 11,100 | 172億2243万 | -0.25% |
| 03/07 | 1,214 | 1,219 | 1,198 | 1,200 | -0.25% | 12,300 | 172億3680万 | -0.25% |
| 03/06 | 1,215 | 1,217 | 1,200 | 1,203 | -0.74% | 8,500 | 172億7989万 | 0% |
| 03/05 | 1,207 | 1,219 | 1,204 | 1,212 | +0.5% | 6,000 | 174億916万 | +0.66% |
| 03/04 | 1,214 | 1,214 | 1,203 | 1,206 | -0.25% | 2,800 | 173億2298万 | +0.17% |
| 03/01 | 1,203 | 1,215 | 1,201 | 1,209 | +0.75% | 3,500 | 173億6607万 | +0.33% |
| 02/29 | 1,199 | 1,217 | 1,191 | 1,200 | +0.67% | 13,000 | 172億3680万 | -0.41% |
| 02/28 | 1,189 | 1,207 | 1,187 | 1,192 | +1.02% | 8,400 | 171億2188万 | -1.08% |
| 02/27 | 1,192 | 1,199 | 1,178 | 1,180 | -1.26% | 5,400 | 169億4952万 | -2.16% |
| 02/26 | 1,200 | 1,201 | 1,192 | 1,195 | -0.17% | 11,400 | 171億6498万 | -1.08% |
| 02/22 | 1,200 | 1,200 | 1,191 | 1,197 | -0.33% | 3,100 | 171億9370万 | -1.07% |
| 02/21 | 1,193 | 1,201 | 1,183 | 1,201 | +0.25% | 4,500 | 172億5116万 | -0.91% |
| 02/20 | 1,206 | 1,209 | 1,196 | 1,198 | -0.42% | 5,600 | 172億807万 | -1.32% |
| 02/19 | 1,199 | 1,209 | 1,190 | 1,203 | +0.75% | 6,800 | 172億7989万 | -1.07% |
| 02/16 | 1,171 | 1,194 | 1,165 | 1,194 | +2.58% | 5,900 | 171億5061万 | -1.97% |
| 02/15 | 1,174 | 1,188 | 1,156 | 1,164 | 0% | 10,200 | 167億1969万 | -4.67% |
| 02/14 | 1,184 | 1,200 | 1,156 | 1,164 | -4.12% | 39,800 | 167億1969万 | -4.9% |
| 02/13 | （IR情報）15:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,223 | 1,230 | 1,200 | 1,214 | -0.41% | 13,500 | 174億3789万 | -1.06% |
| 02/09 | 1,219 | 1,225 | 1,206 | 1,219 | -0.08% | 2,500 | 175億971万 | -0.65% |
| 02/08 | 1,217 | 1,225 | 1,217 | 1,220 | -0.08% | 2,600 | 175億2408万 | -0.57% |
| 02/07 | 1,210 | 1,221 | 1,201 | 1,221 | +0.33% | 5,500 | 175億3844万 | -0.33% |
| 02/06 | 1,216 | 1,224 | 1,206 | 1,217 | +0.08% | 4,600 | 174億8098万 | -0.57% |
| 02/05 | 1,208 | 1,216 | 1,205 | 1,216 | +0.41% | 3,800 | 174億6662万 | -0.57% |
| 02/02 | 1,210 | 1,215 | 1,206 | 1,211 | -0.49% | 4,300 | 173億9480万 | -0.9% |
| 02/01 | 1,212 | 1,217 | 1,205 | 1,217 | +0.33% | 4,800 | 174億8098万 | -0.41% |
| 01/31 | 1,211 | 1,216 | 1,205 | 1,213 | +0.17% | 4,800 | 174億2353万 | -0.66% |
| 01/30 | 1,225 | 1,225 | 1,200 | 1,211 | -1.14% | 8,300 | 173億9480万 | -0.82% |
| 01/29 | 1,217 | 1,225 | 1,214 | 1,225 | +0.99% | 5,300 | 175億9590万 | +0.41% |
| 01/26 | 1,225 | 1,225 | 1,207 | 1,213 | -0.98% | 8,200 | 174億2353万 | -0.57% |
| 01/25 | 1,209 | 1,226 | 1,205 | 1,225 | +1.49% | 8,900 | 175億9590万 | +0.41% |
| 01/24 | 1,213 | 1,213 | 1,202 | 1,207 | +0.42% | 3,800 | 173億3734万 | -0.98% |
| 01/23 | 1,216 | 1,220 | 1,200 | 1,202 | -1.88% | 28,700 | 172億6552万 | -1.39% |
| 01/22 | 1,233 | 1,236 | 1,224 | 1,225 | -0.41% | 9,800 | 175億9590万 | +0.49% |
| 01/19 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分完了に関するお知らせ |
| 01/19 | 1,230 | 1,242 | 1,220 | 1,230 | -0.24% | 6,800 | 176億6772万 | +0.99% |
| 01/18 | 1,249 | 1,249 | 1,226 | 1,233 | -1.6% | 9,000 | 177億1081万 | +1.23% |
| 01/17 | （IR情報）15:00 取扱説明書の記載不備に伴う損失の発生について |
| 01/17 | 1,254 | 1,269 | 1,244 | 1,253 | +0.64% | 4,500 | 179億9809万 | +2.87% |
| 01/16 | 1,264 | 1,264 | 1,244 | 1,245 | -0.8% | 5,500 | 178億8318万 | +2.3% |
| 01/15 | 1,303 | 1,303 | 1,249 | 1,255 | -0.79% | 31,700 | 180億2682万 | +3.21% |
| 01/12 | 1,248 | 1,269 | 1,248 | 1,265 | +1.36% | 12,900 | 181億7046万 | +4.2% |
| 01/11 | 1,246 | 1,248 | 1,242 | 1,248 | -0.56% | 3,300 | 179億2627万 | +2.97% |
| 01/10 | 1,254 | 1,267 | 1,244 | 1,255 | +0.88% | 8,200 | 180億2682万 | +3.55% |
| 01/09 | 1,206 | 1,250 | 1,206 | 1,244 | +2.81% | 15,200 | 178億6881万 | +2.73% |
| 01/05 | 1,206 | 1,230 | 1,204 | 1,210 | +0.58% | 6,800 | 173億8044万 | 0% |
| 01/04 | 1,195 | 1,210 | 1,190 | 1,203 | +1.26% | 14,200 | 172億7989万 | -0.66% |
| 2023 |
| 12/29 | 1,191 | 1,210 | 1,184 | 1,188 | -0.17% | 19,700 | 170億6443万 | -2.06% |
| 12/28 | 1,200 | 1,213 | 1,189 | 1,190 | -0.75% | 9,800 | 170億9316万 | -1.98% |
| 12/27 | 1,200 | 1,250 | 1,196 | 1,199 | +0.42% | 4,700 | 172億2243万 | -1.32% |
| 12/26 | 1,200 | 1,207 | 1,193 | 1,194 | -0.5% | 8,100 | 171億5061万 | -1.73% |
| 12/25 | 1,200 | 1,200 | 1,183 | 1,200 | -0.33% | 12,900 | 172億3680万 | -1.23% |
| 12/22 | （IR情報）15:15 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 12/22 | （IR情報）15:15 役員の異動に関するお知らせ |
| 12/22 | （IR情報）15:15 (訂正・数値データ訂正)「2023年9月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 12/22 | 1,202 | 1,205 | 1,199 | 1,204 | +0.33% | 13,500 | 172億9425万 | -0.91% |
| 12/21 | 1,200 | 1,201 | 1,195 | 1,200 | +0.17% | 12,700 | 172億3680万 | -1.23% |
| 12/20 | 1,201 | 1,208 | 1,195 | 1,198 | -0.91% | 8,400 | 172億807万 | -1.48% |
| 12/19 | 1,210 | 1,210 | 1,190 | 1,209 | -0.25% | 7,300 | 173億6607万 | -0.66% |
| 12/18 | 1,200 | 1,212 | 1,200 | 1,212 | -0.08% | 2,200 | 174億916万 | -0.41% |
| 12/15 | 1,203 | 1,213 | 1,203 | 1,213 | +0.92% | 2,000 | 174億2353万 | -0.74% |
| 12/14 | 1,210 | 1,211 | 1,202 | 1,202 | -0.5% | 4,300 | 172億6552万 | -2.04% |
| 12/13 | 1,209 | 1,212 | 1,204 | 1,208 | +0.33% | 5,900 | 173億5171万 | -1.95% |
| 12/12 | 1,200 | 1,214 | 1,200 | 1,204 | -1.23% | 13,300 | 172億9425万 | -2.67% |
| 12/11 | 1,260 | 1,260 | 1,210 | 1,219 | -1.38% | 10,100 | 175億971万 | -1.93% |
| 12/08 | 1,217 | 1,243 | 1,217 | 1,236 | +1.56% | 5,400 | 177億5390万 | -0.96% |
| 12/07 | 1,217 | 1,225 | 1,213 | 1,217 | 0% | 4,300 | 174億8098万 | -2.8% |
| 12/06 | 1,213 | 1,225 | 1,213 | 1,217 | -0.49% | 5,300 | 174億8098万 | -3.11% |
| 12/05 | 1,214 | 1,223 | 1,212 | 1,223 | +0.74% | 3,500 | 175億6717万 | -2.94% |
| 12/04 | 1,230 | 1,230 | 1,214 | 1,214 | -1.7% | 3,700 | 174億3789万 | -3.96% |
| 12/01 | 1,224 | 1,235 | 1,222 | 1,235 | +0.9% | 3,400 | 177億3954万 | -2.6% |
| 11/30 | 1,224 | 1,233 | 1,224 | 1,224 | +0.08% | 1,700 | 175億8153万 | -3.77% |
| 11/29 | 1,259 | 1,260 | 1,223 | 1,223 | -2.32% | 4,400 | 175億6717万 | -4.08% |
| 11/28 | 1,234 | 1,260 | 1,234 | 1,252 | +0.97% | 2,700 | 179億8372万 | -2.19% |
