| 2024 |
| 09/18 | 3,910 | 3,950 | 3,895 | 3,950 | +1.02% | 9,400 | 401億7861万 | +0.64% |
| 09/17 | 3,860 | 3,910 | 3,860 | 3,910 | +1.43% | 12,700 | 397億7173万 | -0.31% |
| 09/13 | 3,875 | 3,875 | 3,830 | 3,855 | 0% | 10,800 | 392億1228万 | -1.63% |
| 09/12 | 3,810 | 3,870 | 3,810 | 3,855 | +2.12% | 10,900 | 392億1228万 | -1.56% |
| 09/11 | （IR情報）13:00 高千穂交易、ラジオNIKKEI＆プロネクサス共催「企業IR＆個人投資家応援イベントin大阪」（9月28日開催）参加のお知らせ |
| 09/11 | 3,820 | 3,835 | 3,765 | 3,775 | -2.2% | 20,300 | 383億9854万 | -3.6% |
| 09/10 | 3,845 | 3,880 | 3,840 | 3,860 | +0.39% | 8,800 | 392億6314万 | -1.46% |
| 09/09 | 3,890 | 3,890 | 3,830 | 3,845 | -1.03% | 15,700 | 391億1057万 | -1.41% |
| 09/06 | 3,900 | 3,910 | 3,860 | 3,885 | -0.38% | 7,100 | 395億1744万 | -0.18% |
| 09/05 | 3,880 | 3,945 | 3,870 | 3,900 | -0.26% | 11,800 | 396億7002万 | +0.23% |
| 09/04 | 3,930 | 3,945 | 3,885 | 3,910 | -0.89% | 17,600 | 397億7173万 | +0.39% |
| 09/04 | （空売り報告）Nomura Asset Management Singapore Limited 244,200株（2.4%）+0.09% |
| 09/03 | 3,960 | 3,960 | 3,945 | 3,945 | -0.38% | 3,700 | 401億2775万 | +1.18% |
| 09/02 | 4,000 | 4,000 | 3,945 | 3,960 | +0.13% | 10,100 | 402億8032万 | +1.51% |
| 08/30 | 3,990 | 3,990 | 3,945 | 3,955 | -0.88% | 13,100 | 402億2946万 | +1.46% |
| 08/29 | 3,970 | 3,990 | 3,950 | 3,990 | +0.63% | 7,400 | 405億8548万 | +2.47% |
| 08/28 | 3,985 | 3,985 | 3,945 | 3,965 | -0.63% | 6,100 | 403億3118万 | +1.95% |
| 08/27 | 3,960 | 4,000 | 3,960 | 3,990 | +0.76% | 7,500 | 405億8548万 | +2.65% |
| 08/26 | 3,990 | 4,000 | 3,960 | 3,960 | -0.75% | 8,800 | 402億8032万 | +1.96% |
| 08/23 | 3,970 | 3,995 | 3,950 | 3,990 | +0.13% | 6,400 | 405億8548万 | +2.7% |
| 08/22 | （IR情報）13:00 高千穂交易、メディアプラットフォームnoteにて「IR note マガジン」参画 |
| 08/22 | 3,975 | 3,985 | 3,945 | 3,985 | +0.25% | 5,300 | 405億3462万 | +2.52% |
| 08/21 | 3,935 | 3,975 | 3,935 | 3,975 | 0% | 7,100 | 404億3290万 | +2.13% |
| 08/20 | 3,990 | 4,000 | 3,945 | 3,975 | +0.51% | 11,800 | 404億3290万 | +2.03% |
| 08/19 | 3,990 | 4,005 | 3,915 | 3,955 | -0.25% | 21,200 | 402億2946万 | +1.46% |
| 08/16 | 3,950 | 3,975 | 3,895 | 3,965 | +2.06% | 19,000 | 403億3118万 | +1.64% |
| 08/15 | 3,910 | 3,920 | 3,855 | 3,885 | +0.13% | 12,800 | 395億1744万 | -0.49% |
| 08/14 | （IR情報）17:30 第三者割当による自己株式の処分に関するお知らせ(詳細決定) |
| 08/14 | （IR情報）17:30 株式会社テリロジーホールディングス(証券コード:5133)との資本業務提携に関するお知らせ |
| 08/14 | 3,895 | 3,930 | 3,850 | 3,880 | +0.13% | 12,300 | 394億6658万 | -0.77% |
| 08/13 | 3,820 | 3,920 | 3,810 | 3,875 | +1.04% | 19,000 | 394億1572万 | -1% |
| 08/09 | 3,900 | 3,900 | 3,765 | 3,835 | +1.59% | 22,600 | 390億885万 | -2.07% |
| 08/08 | （IR情報）13:00 高千穂交易、IoT機器メーカーのテルトニカと販売代理店契約を締結 |
| 08/08 | 3,790 | 3,855 | 3,770 | 3,775 | -2.2% | 23,900 | 383億9854万 | -3.75% |
| 08/07 | 3,830 | 3,940 | 3,775 | 3,860 | +1.71% | 28,000 | 392億6314万 | -1.81% |
| 08/06 | 3,665 | 3,870 | 3,665 | 3,795 | +9.84% | 43,800 | 386億198万 | -3.53% |
| 08/05 | 3,515 | 3,735 | 3,450 | 3,455 | -4.95% | 71,800 | 351億4356万 | -12.29% |
| 08/05 | （空売り報告）Nomura Asset Management Singapore Limited 235,100株（2.31%）+0.11% |
| 08/02 | （IR情報）15:30 (訂正)「2024年3月期決算説明資料」の一部訂正について |
| 08/02 | （IR情報）15:30 2025年3月期第1四半期決算説明資料 |
| 08/02 | （IR情報）15:30 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/02 | 3,800 | 3,835 | 3,635 | 3,635 | -5.58% | 40,400 | 369億7449万 | -8.16% |
| 08/01 | 4,000 | 4,015 | 3,825 | 3,850 | -4.11% | 25,700 | 391億6143万 | -3.02% |
| 07/31 | 4,000 | 4,025 | 3,970 | 4,015 | 0% | 15,600 | 408億3977万 | +1.06% |
| 07/30 | 3,995 | 4,080 | 3,975 | 4,015 | +1.01% | 95,500 | 408億3977万 | +1.13% |
| 07/29 | 3,925 | 4,000 | 3,900 | 3,975 | +2.19% | 21,100 | 404億3290万 | +0.28% |
| 07/26 | 3,870 | 3,920 | 3,845 | 3,890 | +0.91% | 20,600 | 395億6830万 | -1.74% |
| 07/25 | 3,865 | 3,925 | 3,830 | 3,855 | -0.39% | 27,300 | 392億1228万 | -2.55% |
| 07/24 | 3,940 | 3,985 | 3,870 | 3,870 | -1.4% | 21,800 | 393億6486万 | -2.12% |
| 07/23 | 3,910 | 3,955 | 3,905 | 3,925 | +0.38% | 11,700 | 399億2431万 | -0.63% |
| 07/22 | 4,000 | 4,000 | 3,900 | 3,910 | -1.51% | 19,700 | 397億7173万 | -0.89% |
| 07/19 | 4,070 | 4,080 | 3,970 | 3,970 | -2.1% | 16,800 | 403億8204万 | +0.79% |
| 07/18 | 4,100 | 4,130 | 4,055 | 4,055 | -1.1% | 17,900 | 412億4664万 | +3.23% |
| 07/17 | 4,080 | 4,125 | 4,060 | 4,100 | +0.61% | 27,300 | 417億438万 | +4.7% |
| 07/16 | 4,050 | 4,080 | 4,025 | 4,075 | +1.37% | 16,700 | 414億5008万 | +4.46% |
| 07/12 | 4,040 | 4,065 | 4,015 | 4,020 | -0.5% | 15,600 | 408億9063万 | +3.37% |
| 07/11 | 4,050 | 4,070 | 4,035 | 4,040 | 0% | 21,200 | 410億9407万 | +4.23% |
| 07/10 | （IR情報）13:00 高千穂交易、コイル専業メーカーのサガミエレク社製品を販売開始～パワー半導体と複合販売し、電源製品向けソリューションの提案を強化～ |
| 07/10 | 4,045 | 4,075 | 4,005 | 4,040 | +0.37% | 23,700 | 410億9407万 | +4.61% |
| 07/10 | （空売り報告）Nomura Asset Management Singapore Limited 71,500株（0.7%）+0.1% |
| 07/09 | 4,000 | 4,040 | 3,970 | 4,025 | +1.13% | 24,800 | 409億4149万 | +4.57% |
| 07/08 | 3,940 | 4,020 | 3,930 | 3,980 | +1.02% | 22,700 | 404億8376万 | +3.7% |
| 07/05 | 3,980 | 3,985 | 3,940 | 3,940 | -1.01% | 11,400 | 400億7689万 | +2.9% |
| 07/04 | 4,000 | 4,035 | 3,980 | 3,980 | -0.25% | 22,800 | 404億8376万 | +4.13% |
| 07/03 | 3,965 | 3,995 | 3,955 | 3,990 | +1.01% | 13,800 | 405億8548万 | +4.81% |
| 07/02 | 3,945 | 3,955 | 3,920 | 3,950 | +0.89% | 17,700 | 401億7861万 | +4.22% |
| 07/01 | 3,950 | 3,955 | 3,915 | 3,915 | -0.25% | 13,600 | 398億2259万 | +3.63% |
| 06/28 | 3,950 | 3,950 | 3,925 | 3,925 | -0.63% | 9,300 | 399億2431万 | +4.17% |
| 06/28 | （空売り報告）Nomura Asset Management Singapore Limited 61,300株（0.6%）+0.1% |
| 06/27 | 3,910 | 3,950 | 3,900 | 3,950 | +0.77% | 13,700 | 401億7861万 | +5.14% |
| 06/26 | 3,970 | 3,970 | 3,910 | 3,920 | -0.25% | 24,000 | 398億7345万 | +4.73% |
| 06/25 | 3,895 | 3,930 | 3,885 | 3,930 | +1.29% | 22,300 | 399億7517万 | +5.28% |
| 06/24 | （IR情報）13:00 高千穂交易、セルフレジ向け防犯タグを提供するrapitag社とアジア初の販売代理店契約を締結～人手不足に悩む小売業のセルフレジ導入と運営を支援～ |
| 06/24 | 3,865 | 3,885 | 3,840 | 3,880 | +0.91% | 22,500 | 394億6658万 | +4.25% |
| 06/21 | 3,800 | 3,850 | 3,800 | 3,845 | +1.18% | 26,900 | 391億1057万 | +3.5% |
| 06/20 | （IR情報）13:00 高千穂交易、シングルサインオン（SSO）ソリューションOneLoginの販売を開始～中堅・中小企業のサイバーセキュリティ対策と業務効率化を支援～ |
| 06/20 | 3,820 | 3,845 | 3,755 | 3,800 | -0.39% | 17,000 | 386億5284万 | +2.48% |
| 06/19 | 3,810 | 3,830 | 3,800 | 3,815 | +1.19% | 12,000 | 388億541万 | +3.02% |
| 06/18 | 3,800 | 3,810 | 3,770 | 3,770 | -0.79% | 10,600 | 383億4768万 | +1.92% |
| 06/17 | 3,775 | 3,800 | 3,740 | 3,800 | +0.93% | 21,300 | 386億5284万 | +2.7% |
| 06/14 | 3,750 | 3,830 | 3,710 | 3,765 | +2.31% | 29,800 | 382億9682万 | +1.78% |
| 06/13 | 3,785 | 3,785 | 3,655 | 3,680 | -2% | 14,700 | 374億3222万 | -0.38% |
| 06/12 | 3,775 | 3,785 | 3,730 | 3,755 | +0.27% | 10,700 | 381億9510万 | +1.68% |
| 06/11 | 3,765 | 3,770 | 3,745 | 3,745 | -0.53% | 8,800 | 380億9339万 | +1.52% |
| 06/10 | 3,700 | 3,765 | 3,700 | 3,765 | +2.03% | 15,000 | 382億9682万 | +2.14% |
| 06/07 | 3,675 | 3,710 | 3,675 | 3,690 | +0.14% | 7,100 | 375億3394万 | +0.24% |
| 06/06 | 3,720 | 3,740 | 3,675 | 3,685 | -0.94% | 14,200 | 374億8308万 | +0.11% |
| 06/05 | 3,755 | 3,770 | 3,705 | 3,720 | -0.93% | 13,200 | 378億3909万 | +1.06% |
| 06/04 | 3,785 | 3,810 | 3,745 | 3,755 | -0.27% | 17,100 | 381億9510万 | +2.09% |
| 06/03 | 3,775 | 3,795 | 3,750 | 3,765 | +0.53% | 16,400 | 382億9682万 | +2.39% |
| 05/31 | 3,615 | 3,745 | 3,615 | 3,745 | +3.88% | 26,800 | 380億9339万 | +1.85% |
| 05/30 | 3,550 | 3,640 | 3,510 | 3,605 | +0.84% | 30,800 | 366億6933万 | -1.93% |
| 05/29 | 3,650 | 3,650 | 3,555 | 3,575 | -2.05% | 29,500 | 363億6418万 | -2.8% |
| 05/28 | 3,655 | 3,675 | 3,635 | 3,650 | -0.14% | 10,400 | 371億2707万 | -0.84% |
| 05/27 | 3,650 | 3,655 | 3,610 | 3,655 | +0.14% | 10,300 | 371億7792万 | -0.81% |
| 05/24 | （IR情報）13:00 高千穂交易、Interop Tokyo 2024に出展～スマートオフィスを実現するクラウドサービス「Cloom（クルーム）」を紹介～ |
| 05/24 | 3,600 | 3,655 | 3,575 | 3,650 | +0.97% | 17,300 | 371億2707万 | -0.92% |
| 05/23 | 3,655 | 3,655 | 3,590 | 3,615 | -1.36% | 27,800 | 367億7105万 | -1.87% |
| 05/22 | 3,660 | 3,675 | 3,650 | 3,665 | +0.27% | 10,500 | 372億7964万 | -0.68% |
| 05/21 | 3,710 | 3,710 | 3,655 | 3,655 | -1.08% | 22,300 | 371億7792万 | -1.03% |
| 05/20 | 3,695 | 3,730 | 3,670 | 3,695 | +0.27% | 16,000 | 375億8480万 | -0.05% |
| 05/17 | （IR情報）15:30 一般財団法人高千穂交易奨学財団の社会貢献活動支援を目的とした第三者割当による自己株式の処分に関するお知らせ |
| 05/17 | （IR情報）15:30 当社株式の大規模な買付行為に関する対応策(買収への対応方針)の継続について |
| 05/17 | （IR情報）15:30 監査役の退任に関するお知らせ |
| 05/17 | 3,660 | 3,710 | 3,660 | 3,685 | +0.68% | 10,900 | 374億8308万 | -0.35% |
| 05/16 | 3,755 | 3,755 | 3,660 | 3,660 | -1.74% | 14,500 | 372億2878万 | -1.08% |
| 05/15 | 3,745 | 3,760 | 3,710 | 3,725 | -1.72% | 21,300 | 378億8995万 | +0.68% |
| 05/14 | 3,800 | 3,810 | 3,765 | 3,790 | +0.4% | 20,700 | 385億5112万 | +2.52% |
| 05/13 | 3,680 | 3,795 | 3,670 | 3,775 | +3.71% | 58,300 | 383億9854万 | +2.28% |
| 05/10 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/10 | （IR情報）15:30 2024年3月期決算説明資料 |
| 05/10 | （IR情報）15:30 2024年3月期決算短信〔日本基準〕(連結) |
| 05/10 | 3,670 | 3,670 | 3,610 | 3,640 | -0.68% | 31,400 | 370億2535万 | -1.25% |
| 05/09 | （IR情報）15:00 テリロジーホールディングスとのOTセキュリティおよび産業系ソリューション領域の市場開拓に関する業務提携に関するお知らせ |
| 05/09 | 3,685 | 3,700 | 3,650 | 3,665 | +0.27% | 12,400 | 372億7964万 | -0.57% |
| 05/08 | 3,670 | 3,720 | 3,655 | 3,655 | -0.54% | 22,000 | 371億7792万 | -0.92% |
| 05/07 | 3,650 | 3,690 | 3,645 | 3,675 | +0.96% | 21,300 | 373億8136万 | -0.54% |
| 05/07 | （空売り報告）Nomura Asset Management Singapore Limited 51,200株（0.5%）再IN |
| 05/07 | （空売り報告）Nomura Asset Management Singapore Limited 224,300株（2.2%）+0.09% |
| 05/02 | 3,655 | 3,670 | 3,640 | 3,640 | -1.09% | 8,700 | 370億2535万 | -1.62% |
| 05/01 | 3,660 | 3,680 | 3,635 | 3,680 | -0.14% | 11,300 | 374億3222万 | -0.94% |
| 04/30 | 3,675 | 3,715 | 3,660 | 3,685 | +1.38% | 14,800 | 374億8308万 | -1.18% |
| 04/26 | 3,725 | 3,745 | 3,635 | 3,635 | -2.55% | 103,000 | 369億7449万 | -2.86% |
| 04/25 | 3,775 | 3,785 | 3,715 | 3,730 | -1.06% | 16,800 | 379億4081万 | -0.69% |
| 04/24 | 3,735 | 3,775 | 3,720 | 3,770 | +1.48% | 18,900 | 383億4768万 | +0.08% |
| 04/19 | （IR情報）13:00 高千穂交易、万引き対策用情報共有システム「EMLINX(エムリンクス)」の新バージョンを発売 |
| 04/17 | （IR情報）13:00 高千穂交易、新卒初任給を最大で5万2,000円引き上げ |
