| 2024 |
| 04/18 | 260 | 264 | 259 | 261 | +0.77% | 1,077,300 | 1176億7968万 | -2.97% |
| 04/17 | 262 | 264 | 259 | 259 | -1.89% | 1,497,600 | 1167億7792万 | -4.07% |
| 04/16 | 258 | 264 | 256 | 264 | +1.93% | 1,765,600 | 1190億3232万 | -2.58% |
| 04/15 | 260 | 261 | 258 | 259 | -1.15% | 1,405,500 | 1167億7792万 | -4.78% |
| 04/12 | （IR情報）15:00 当社子会社の株式会社IDYが3GPP Rel.16準拠5G USBモデム iS201Bを発売しました。 |
| 04/12 | 263 | 267 | 262 | 262 | -0.38% | 807,200 | 1181億3056万 | -4.03% |
| 04/11 | 265 | 266 | 262 | 263 | -0.75% | 752,100 | 1185億8144万 | -4.01% |
| 04/10 | 264 | 267 | 264 | 265 | +0.38% | 1,058,900 | 1194億8320万 | -3.64% |
| 04/09 | 265 | 267 | 263 | 264 | +0.38% | 898,900 | 1190億3232万 | -4.35% |
| 04/08 | 261 | 264 | 259 | 263 | +1.15% | 1,114,300 | 1185億8144万 | -4.71% |
| 04/05 | 262 | 263 | 258 | 260 | -1.14% | 1,652,700 | 1172億2880万 | -6.14% |
| 04/04 | 265 | 267 | 263 | 263 | +0.38% | 1,253,700 | 1185億8144万 | -5.4% |
| 04/03 | 263 | 265 | 260 | 262 | -1.87% | 1,786,500 | 1181億3056万 | -6.09% |
| 04/02 | 268 | 269 | 264 | 267 | -0.37% | 1,484,500 | 1203億8496万 | -4.98% |
| 04/01 | 273 | 273 | 268 | 268 | -1.47% | 1,089,900 | 1208億3584万 | -4.96% |
| 03/29 | 269 | 273 | 269 | 272 | +1.49% | 1,204,200 | 1226億3936万 | -3.89% |
| 03/28 | （IR情報）17:15 取締役および執行役員の担当職務の変更に関するお知らせ |
| 03/28 | （IR情報）17:15 当社および子会社の代表取締役の異動に関するお知らせ |
| 03/28 | 274 | 274 | 267 | 268 | -2.9% | 2,290,800 | 1208億3584万 | -5.3% |
| 03/27 | 276 | 277 | 275 | 276 | +0.36% | 2,157,200 | 1244億4288万 | -2.82% |
| 03/26 | 275 | 277 | 273 | 275 | +0.36% | 1,426,300 | 1239億9200万 | -3.17% |
| 03/25 | 282 | 282 | 274 | 274 | -3.18% | 2,429,000 | 1235億4112万 | -3.52% |
| 03/22 | 281 | 283 | 279 | 283 | 0% | 1,483,800 | 1275億9904万 | -0.35% |
| 03/21 | 283 | 285 | 282 | 283 | +1.07% | 1,252,400 | 1275億9904万 | -0.35% |
| 03/19 | 281 | 281 | 278 | 280 | 0% | 854,300 | 1262億4640万 | -1.41% |
| 03/18 | 280 | 281 | 277 | 280 | +0.72% | 978,800 | 1262億4640万 | -1.41% |
| 03/15 | 279 | 281 | 278 | 278 | +0.36% | 1,335,700 | 1253億4464万 | -2.11% |
| 03/14 | 279 | 279 | 273 | 277 | 0% | 3,002,000 | 1248億9376万 | -2.81% |
| 03/13 | 287 | 288 | 276 | 277 | -2.12% | 2,159,500 | 1248億9376万 | -3.15% |
| 03/12 | 286 | 286 | 280 | 283 | -1.39% | 2,871,400 | 1275億9904万 | -1.05% |
| 03/11 | （IR情報）16:10 「健康経営優良法人2024大規模法人（ホワイト500）」に認定されました |
| 03/11 | 288 | 289 | 284 | 287 | -0.69% | 1,551,700 | 1294億256万 | 0% |
| 03/08 | 288 | 290 | 286 | 289 | +0.35% | 2,142,300 | 1303億432万 | +0.35% |
| 03/07 | 290 | 291 | 287 | 288 | 0% | 1,458,600 | 1298億5344万 | 0% |
| 03/06 | 283 | 290 | 283 | 288 | +1.41% | 1,581,700 | 1298億5344万 | 0% |
| 03/05 | 284 | 286 | 281 | 284 | -0.35% | 1,614,700 | 1280億4992万 | -1.73% |
| 03/04 | 287 | 290 | 284 | 285 | -0.7% | 1,419,400 | 1285億80万 | -1.72% |
| 03/01 | 289 | 291 | 286 | 287 | -0.35% | 1,154,600 | 1294億256万 | -1.37% |
| 02/29 | （IR情報）16:00 非上場の親会社等の決算に関するお知らせ |
| 02/29 | 288 | 290 | 284 | 288 | +0.35% | 1,464,300 | 1298億5344万 | -1.03% |
| 02/28 | 287 | 291 | 285 | 287 | -0.69% | 1,225,900 | 1294億256万 | -1.71% |
| 02/27 | 293 | 293 | 287 | 289 | -1.37% | 1,702,900 | 1303億432万 | -1.37% |
| 02/26 | 294 | 300 | 293 | 293 | +0.34% | 1,167,900 | 1321億784万 | 0% |
| 02/22 | 290 | 293 | 288 | 292 | +1.39% | 1,101,600 | 1316億5696万 | -0.34% |
| 02/21 | 286 | 290 | 283 | 288 | +1.05% | 1,762,500 | 1298億5344万 | -1.71% |
| 02/20 | 282 | 287 | 281 | 285 | +1.79% | 1,421,900 | 1285億80万 | -3.06% |
| 02/19 | 276 | 280 | 274 | 280 | +1.08% | 2,774,900 | 1262億4640万 | -5.08% |
| 02/16 | 275 | 278 | 273 | 277 | +0.73% | 2,513,400 | 1248億9376万 | -6.42% |
| 02/15 | 281 | 282 | 273 | 275 | -1.79% | 2,284,200 | 1239億9200万 | -7.41% |
| 02/14 | （IR情報）16:00 INTLOOPグループレディースカップに協賛します |
| 02/14 | 280 | 282 | 276 | 280 | -1.41% | 1,771,000 | 1262億4640万 | -6.35% |
| 02/13 | 282 | 286 | 282 | 284 | 0% | 1,601,600 | 1280億4992万 | -5.33% |
| 02/09 | 286 | 287 | 282 | 284 | -0.7% | 1,475,100 | 1280億4992万 | -5.65% |
| 02/08 | 288 | 289 | 281 | 286 | -0.69% | 1,633,000 | 1289億5168万 | -5.61% |
| 02/07 | 290 | 290 | 286 | 288 | -3.36% | 2,673,800 | 1298億5344万 | -4.95% |
| 02/06 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 298 | 301 | 295 | 298 | +0.34% | 1,173,000 | 1343億6224万 | -1.97% |
| 02/05 | 300 | 301 | 297 | 297 | -0.34% | 960,700 | 1339億1136万 | -2.3% |
| 02/02 | 299 | 302 | 298 | 298 | 0% | 983,800 | 1343億6224万 | -2.3% |
| 02/01 | 298 | 299 | 294 | 298 | -0.67% | 1,311,400 | 1343億6224万 | -2.3% |
| 01/31 | 297 | 301 | 296 | 300 | +0.67% | 1,375,200 | 1352億6400万 | -1.96% |
| 01/30 | 305 | 306 | 298 | 298 | -2.3% | 1,487,200 | 1343億6224万 | -2.61% |
| 01/29 | 305 | 308 | 303 | 305 | +0.99% | 982,300 | 1375億1840万 | -0.33% |
| 01/26 | 304 | 307 | 302 | 302 | -1.31% | 662,800 | 1361億6576万 | -1.31% |
| 01/25 | 305 | 306 | 302 | 306 | 0% | 746,600 | 1379億6928万 | 0% |
| 01/24 | 304 | 307 | 302 | 306 | 0% | 1,193,600 | 1379億6928万 | 0% |
| 01/23 | 305 | 307 | 302 | 306 | +0.66% | 1,516,700 | 1379億6928万 | 0% |
| 01/22 | 300 | 305 | 299 | 304 | +2.01% | 934,400 | 1370億6752万 | -0.33% |
| 01/19 | 299 | 302 | 297 | 298 | +0.34% | 1,076,500 | 1343億6224万 | -2.3% |
| 01/18 | 295 | 299 | 295 | 297 | +0.68% | 1,111,300 | 1339億1136万 | -2.62% |
| 01/17 | 305 | 305 | 295 | 295 | -2.96% | 2,102,100 | 1330億960万 | -3.28% |
| 01/16 | 308 | 309 | 304 | 304 | -1.3% | 871,900 | 1370億6752万 | 0% |
| 01/15 | 307 | 311 | 307 | 308 | 0% | 875,800 | 1388億7104万 | +1.32% |
| 01/12 | 313 | 313 | 305 | 308 | -1.28% | 2,171,200 | 1388億7104万 | +1.65% |
| 01/11 | 318 | 319 | 312 | 312 | -0.64% | 1,426,400 | 1406億7456万 | +2.97% |
| 01/10 | 313 | 316 | 312 | 314 | 0% | 1,724,700 | 1415億7632万 | +3.97% |
| 01/09 | 313 | 317 | 311 | 314 | +1.62% | 1,762,400 | 1415億7632万 | +4.32% |
| 01/05 | 313 | 314 | 308 | 309 | -0.96% | 1,445,900 | 1393億2192万 | +2.66% |
| 01/04 | 305 | 312 | 302 | 312 | +1.96% | 1,449,000 | 1406億7456万 | +4% |
| 2023 |
| 12/29 | 305 | 307 | 303 | 306 | +0.66% | 1,116,000 | 1379億6928万 | +2% |
| 12/28 | 308 | 308 | 303 | 304 | -1.3% | 897,700 | 1370億6752万 | +1.67% |
| 12/27 | 305 | 308 | 304 | 308 | +0.98% | 1,252,700 | 1388億7104万 | +3.36% |
| 12/26 | 308 | 310 | 303 | 305 | -0.97% | 1,394,100 | 1375億1840万 | +3.04% |
| 12/25 | 311 | 312 | 307 | 308 | -0.65% | 1,260,000 | 1388億7104万 | +4.41% |
| 12/22 | 305 | 311 | 305 | 310 | +2.31% | 1,353,200 | 1397億7280万 | +5.8% |
| 12/21 | 303 | 306 | 301 | 303 | -0.66% | 1,235,500 | 1366億1664万 | +4.12% |
| 12/20 | （IR情報）16:00 取締役および執行役員の担当職務の変更に関するお知らせ |
| 12/20 | 309 | 311 | 305 | 305 | -0.97% | 1,890,400 | 1375億1840万 | +5.17% |
| 12/19 | 304 | 308 | 303 | 308 | +1.65% | 2,062,300 | 1388億7104万 | +6.94% |
| 12/18 | 299 | 303 | 297 | 303 | +0.66% | 1,636,600 | 1366億1664万 | +5.94% |
| 12/15 | 298 | 303 | 298 | 301 | +1.35% | 1,873,500 | 1357億1488万 | +5.99% |
| 12/14 | 300 | 304 | 296 | 297 | +0.34% | 1,817,500 | 1339億1136万 | +5.32% |
| 12/13 | 297 | 299 | 296 | 296 | -0.34% | 1,182,300 | 1334億6048万 | +5.34% |
| 12/12 | 298 | 300 | 294 | 297 | 0% | 2,222,500 | 1339億1136万 | +6.45% |
| 12/11 | 293 | 300 | 292 | 297 | +2.77% | 1,951,800 | 1339億1136万 | +7.22% |
| 12/08 | 290 | 293 | 287 | 289 | -0.69% | 1,756,700 | 1303億432万 | +4.71% |
| 12/07 | 298 | 298 | 291 | 291 | -1.69% | 1,530,000 | 1312億608万 | +6.2% |
| 12/06 | 291 | 297 | 290 | 296 | +3.14% | 1,736,100 | 1334億6048万 | +8.42% |
| 12/05 | 292 | 296 | 287 | 287 | -2.38% | 1,798,800 | 1294億256万 | +5.9% |
| 12/04 | 293 | 295 | 289 | 294 | -1.01% | 2,096,600 | 1325億5872万 | +9.29% |
| 12/01 | 292 | 299 | 291 | 297 | +0.34% | 1,644,600 | 1339億1136万 | +11.24% |
| 11/30 | 302 | 303 | 294 | 296 | -1.66% | 2,682,400 | 1334億6048万 | +11.7% |
| 11/29 | 300 | 306 | 298 | 301 | +0.33% | 2,670,300 | 1357億1488万 | +14.45% |
| 11/28 | 300 | 304 | 297 | 300 | -1.64% | 4,792,200 | 1352億6400万 | +14.94% |
| 11/27 | 300 | 308 | 295 | 305 | +9.71% | 8,859,400 | 1375億1840万 | +17.76% |
| 11/24 | 278 | 282 | 276 | 278 | +1.46% | 1,919,500 | 1253億4464万 | +8.17% |
| 11/22 | 272 | 276 | 271 | 274 | +0.74% | 1,263,300 | 1235億4112万 | +7.03% |
| 11/21 | 266 | 274 | 266 | 272 | +2.64% | 1,902,400 | 1226億3936万 | +6.67% |
| 11/17 | （空売り報告）野村證券 2,100,917株（0.46%）-0.07%義務消失 |
| 11/16 | （空売り報告）野村證券 2,405,817株（0.53%）-0.08% |
| 11/15 | （空売り報告）野村證券 2,757,317株（0.61%）新規 |
