| 2024 |
| 04/25 | 1,500 | 1,500 | 1,490 | 1,500 | 0% | 1,200 | 47億2500万 | +1.49% |
| 04/24 | 1,489 | 1,510 | 1,477 | 1,500 | +1.15% | 16,500 | 47億2500万 | +1.69% |
| 04/23 | （5%ルール）光通信（5.02%） |
| 04/23 | 1,478 | 1,490 | 1,478 | 1,483 | -0.34% | 1,800 | 46億7145万 | +0.88% |
| 04/22 | 1,467 | 1,490 | 1,467 | 1,488 | +1.43% | 1,800 | 46億8720万 | +1.43% |
| 04/19 | 1,488 | 1,497 | 1,466 | 1,467 | -2.07% | 3,300 | 46億2105万 | +0.34% |
| 04/18 | 1,483 | 1,499 | 1,474 | 1,498 | +0.88% | 3,700 | 47億1870万 | +2.74% |
| 04/17 | 1,485 | 1,498 | 1,461 | 1,485 | 0% | 1,200 | 46億7775万 | +2.2% |
| 04/16 | 1,498 | 1,505 | 1,460 | 1,485 | -0.67% | 5,400 | 46億7775万 | +2.48% |
| 04/15 | 1,506 | 1,506 | 1,495 | 1,495 | -0.73% | 1,800 | 47億925万 | +3.53% |
| 04/12 | 1,496 | 1,507 | 1,485 | 1,506 | +0.74% | 7,800 | 47億4390万 | +4.66% |
| 04/11 | 1,484 | 1,495 | 1,474 | 1,495 | +0.74% | 500 | 47億925万 | +4.33% |
| 04/10 | 1,457 | 1,498 | 1,454 | 1,484 | +0.95% | 4,700 | 46億7460万 | +3.92% |
| 04/09 | 1,496 | 1,496 | 1,450 | 1,470 | -0.94% | 1,500 | 46億3050万 | +3.3% |
| 04/08 | （IR情報）15:00 役員人事に関するお知らせ |
| 04/08 | 1,463 | 1,484 | 1,458 | 1,484 | +1.57% | 400 | 46億7460万 | +4.58% |
| 04/05 | 1,431 | 1,488 | 1,431 | 1,461 | +0.07% | 4,800 | 46億215万 | +3.32% |
| 04/04 | 1,432 | 1,473 | 1,432 | 1,460 | +1.04% | 1,500 | 45億9900万 | +3.47% |
| 04/03 | 1,459 | 1,459 | 1,434 | 1,445 | -1.57% | 1,300 | 45億5175万 | +2.7% |
| 04/02 | 1,469 | 1,469 | 1,468 | 1,468 | -0.07% | 800 | 46億2420万 | +4.48% |
| 04/01 | （IR情報）15:00 株式会社海鮮の株式取得(子会社化)完了に関するお知らせ(開示事項の経過) |
| 04/01 | 1,471 | 1,473 | 1,467 | 1,469 | 0% | 1,300 | 46億2735万 | +4.85% |
| 03/29 | 1,500 | 1,500 | 1,437 | 1,469 | -2.07% | 3,600 | 46億2735万 | +5.15% |
| 03/28 | 1,500 | 1,523 | 1,500 | 1,500 | +1.21% | 108,900 | 47億2500万 | +7.68% |
| 03/27 | 1,475 | 1,484 | 1,468 | 1,482 | +0.41% | 6,500 | 46億6830万 | +6.85% |
| 03/26 | 1,440 | 1,488 | 1,431 | 1,476 | +2.64% | 10,400 | 46億4940万 | +6.8% |
| 03/25 | （IR情報）15:00 株式会社海鮮の株式取得(子会社化)に関するお知らせ |
| 03/25 | 1,445 | 1,445 | 1,420 | 1,438 | -0.14% | 5,200 | 45億2970万 | +4.58% |
| 03/22 | 1,415 | 1,440 | 1,404 | 1,440 | +1.62% | 12,300 | 45億3600万 | +5.11% |
| 03/21 | 1,409 | 1,417 | 1,386 | 1,417 | +1.65% | 9,700 | 44億6355万 | +3.89% |
| 03/19 | 1,369 | 1,394 | 1,369 | 1,394 | +0.43% | 4,200 | 43億9110万 | +2.2% |
| 03/18 | 1,349 | 1,390 | 1,349 | 1,388 | +1.31% | 11,800 | 43億7220万 | +1.68% |
| 03/15 | 1,371 | 1,371 | 1,357 | 1,370 | -0.07% | 700 | 43億1550万 | +0.29% |
| 03/14 | 1,379 | 1,379 | 1,345 | 1,371 | -0.44% | 3,000 | 43億1865万 | +0.22% |
| 03/13 | 1,371 | 1,379 | 1,361 | 1,377 | +0.51% | 3,900 | 43億3755万 | +0.44% |
| 03/12 | 1,373 | 1,373 | 1,344 | 1,370 | -0.65% | 1,700 | 43億1550万 | -0.15% |
| 03/11 | （IR情報）15:00 役員の業務分掌変更に関するお知らせ |
| 03/11 | 1,363 | 1,379 | 1,357 | 1,379 | +0.95% | 3,100 | 43億4385万 | +0.51% |
| 03/08 | 1,348 | 1,368 | 1,347 | 1,366 | +0.22% | 1,500 | 43億290万 | -0.58% |
| 03/07 | 1,364 | 1,364 | 1,363 | 1,363 | -0.15% | 300 | 42億9345万 | -0.87% |
| 03/06 | 1,350 | 1,368 | 1,344 | 1,365 | +0.89% | 1,800 | 42億9975万 | -0.8% |
| 03/05 | 1,357 | 1,371 | 1,353 | 1,353 | -0.73% | 3,800 | 42億6195万 | -1.81% |
| 03/04 | 1,372 | 1,379 | 1,362 | 1,363 | -0.66% | 2,100 | 42億9345万 | -1.23% |
| 03/01 | 1,365 | 1,390 | 1,354 | 1,372 | 0% | 4,200 | 43億2180万 | -0.65% |
| 02/29 | 1,371 | 1,372 | 1,360 | 1,372 | 0% | 700 | 43億2180万 | -0.65% |
| 02/28 | 1,385 | 1,395 | 1,372 | 1,372 | -1.15% | 2,600 | 43億2180万 | -0.58% |
| 02/27 | 1,365 | 1,391 | 1,365 | 1,388 | +0.95% | 3,200 | 43億7220万 | +0.58% |
| 02/26 | 1,375 | 1,375 | 1,362 | 1,375 | +0.07% | 700 | 43億3125万 | -0.22% |
| 02/22 | 1,369 | 1,375 | 1,353 | 1,374 | +0.66% | 4,900 | 43億2810万 | -0.15% |
| 02/21 | 1,360 | 1,365 | 1,353 | 1,365 | +0.74% | 1,400 | 42億9975万 | -0.73% |
| 02/20 | 1,342 | 1,355 | 1,342 | 1,355 | +0.97% | 2,100 | 42億6825万 | -1.38% |
| 02/19 | 1,311 | 1,349 | 1,311 | 1,342 | +2.13% | 6,900 | 42億2730万 | -2.26% |
| 02/16 | 1,291 | 1,339 | 1,289 | 1,314 | +1.15% | 5,600 | 41億3910万 | -4.3% |
| 02/15 | 1,296 | 1,317 | 1,291 | 1,299 | +0.23% | 7,000 | 40億9185万 | -5.46% |
| 02/14 | 1,336 | 1,354 | 1,291 | 1,296 | -8.54% | 44,300 | 40億8240万 | -5.81% |
| 02/13 | （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) |
| 02/13 | 1,418 | 1,426 | 1,414 | 1,417 | -0.21% | 3,800 | 44億6355万 | +2.83% |
| 02/09 | 1,418 | 1,421 | 1,405 | 1,420 | -0.14% | 2,300 | 44億7300万 | +3.27% |
| 02/08 | 1,422 | 1,424 | 1,419 | 1,422 | 0% | 1,700 | 44億7930万 | +3.72% |
| 02/07 | 1,424 | 1,429 | 1,411 | 1,422 | -0.14% | 2,300 | 44億7930万 | +3.95% |
| 02/06 | 1,417 | 1,424 | 1,408 | 1,424 | +1.42% | 2,700 | 44億8560万 | +4.4% |
| 02/05 | 1,391 | 1,413 | 1,391 | 1,404 | +1.08% | 3,900 | 44億2260万 | +3.31% |
| 02/02 | 1,409 | 1,409 | 1,389 | 1,389 | -1.35% | 5,100 | 43億7535万 | +2.51% |
| 02/01 | 1,419 | 1,419 | 1,408 | 1,408 | +0.5% | 8,200 | 44億3520万 | +4.14% |
| 01/31 | 1,390 | 1,408 | 1,386 | 1,401 | +0.5% | 6,000 | 44億1315万 | +4.01% |
| 01/30 | 1,417 | 1,417 | 1,386 | 1,394 | -1.41% | 7,800 | 43億9110万 | +3.87% |
| 01/29 | 1,392 | 1,415 | 1,392 | 1,414 | +1.58% | 4,300 | 44億5410万 | +5.76% |
| 01/26 | 1,388 | 1,396 | 1,383 | 1,392 | -0.07% | 1,900 | 43億8480万 | +4.5% |
| 01/25 | 1,369 | 1,393 | 1,360 | 1,393 | +2.2% | 9,600 | 43億8795万 | +4.97% |
| 01/24 | 1,367 | 1,367 | 1,351 | 1,363 | -0.15% | 3,000 | 42億9345万 | +3.1% |
| 01/23 | 1,354 | 1,365 | 1,354 | 1,365 | +0.89% | 3,600 | 42億9975万 | +3.57% |
| 01/22 | 1,345 | 1,353 | 1,338 | 1,353 | +0.67% | 5,700 | 42億6195万 | +2.89% |
| 01/19 | 1,343 | 1,344 | 1,338 | 1,344 | +0.15% | 1,700 | 42億3360万 | +2.52% |
| 01/18 | 1,333 | 1,344 | 1,333 | 1,342 | +0.22% | 1,400 | 42億2730万 | +2.52% |
| 01/17 | 1,344 | 1,345 | 1,333 | 1,339 | -0.07% | 1,600 | 42億1785万 | +2.53% |
| 01/16 | 1,339 | 1,345 | 1,337 | 1,340 | +0.15% | 2,800 | 42億2100万 | +2.76% |
| 01/15 | 1,332 | 1,340 | 1,332 | 1,338 | +0.22% | 1,900 | 42億1470万 | +2.84% |
| 01/12 | 1,340 | 1,342 | 1,330 | 1,335 | -0.67% | 3,200 | 42億525万 | +2.77% |
| 01/11 | 1,337 | 1,345 | 1,337 | 1,344 | -0.07% | 5,400 | 42億3360万 | +3.7% |
| 01/10 | 1,341 | 1,347 | 1,340 | 1,345 | +0.3% | 2,800 | 42億3675万 | +3.94% |
| 01/09 | 1,339 | 1,342 | 1,339 | 1,341 | +0.22% | 2,300 | 42億2415万 | +3.87% |
| 01/05 | 1,336 | 1,338 | 1,336 | 1,338 | +0.22% | 8,800 | 42億1470万 | +3.88% |
| 01/04 | 1,330 | 1,336 | 1,325 | 1,335 | +0.45% | 3,400 | 42億525万 | +3.81% |
| 2023 |
| 12/29 | 1,329 | 1,332 | 1,315 | 1,329 | +0.15% | 4,800 | 41億8635万 | +3.59% |
| 12/28 | 1,314 | 1,329 | 1,285 | 1,327 | +1.53% | 9,900 | 41億8005万 | +3.59% |
| 12/27 | 1,300 | 1,311 | 1,299 | 1,307 | +0.15% | 2,000 | 41億1705万 | +2.19% |
| 12/26 | 1,289 | 1,308 | 1,289 | 1,305 | +0.31% | 8,700 | 41億1075万 | +2.11% |
| 12/25 | 1,286 | 1,301 | 1,280 | 1,301 | +1.64% | 7,200 | 40億9815万 | +1.8% |
| 12/22 | 1,276 | 1,283 | 1,268 | 1,280 | +0.23% | 3,200 | 40億3200万 | +0.23% |
| 12/21 | 1,285 | 1,287 | 1,276 | 1,277 | -0.78% | 2,200 | 40億2255万 | 0% |
| 12/20 | 1,300 | 1,300 | 1,271 | 1,287 | +1.1% | 22,700 | 40億5405万 | +0.78% |
| 12/19 | 1,261 | 1,273 | 1,261 | 1,273 | +0.79% | 2,000 | 40億995万 | -0.31% |
| 12/18 | 1,271 | 1,272 | 1,261 | 1,263 | -0.63% | 2,900 | 39億7845万 | -1.1% |
| 12/15 | 1,269 | 1,276 | 1,268 | 1,271 | -0.39% | 1,100 | 40億365万 | -0.47% |
| 12/14 | 1,268 | 1,276 | 1,268 | 1,276 | +0.16% | 800 | 40億1940万 | 0% |
| 12/13 | 1,276 | 1,277 | 1,268 | 1,274 | -0.16% | 2,100 | 40億1310万 | -0.23% |
| 12/12 | 1,276 | 1,280 | 1,272 | 1,276 | -0.23% | 2,100 | 40億1940万 | -0.08% |
| 12/11 | 1,283 | 1,283 | 1,279 | 1,279 | -0.08% | 1,200 | 40億2885万 | +0.16% |
| 12/08 | 1,280 | 1,280 | 1,280 | 1,280 | +0.39% | 1,400 | 40億3200万 | +0.23% |
| 12/07 | 1,276 | 1,276 | 1,272 | 1,275 | -0.08% | 1,200 | 40億1625万 | -0.08% |
| 12/06 | 1,277 | 1,277 | 1,269 | 1,276 | 0% | 2,100 | 40億1940万 | -0.08% |
| 12/05 | 1,274 | 1,279 | 1,270 | 1,276 | +0.16% | 2,700 | 40億1940万 | -0.16% |
| 12/04 | （自社株買い）取締役会(2023年11月13日)での決議状況(取得期間2023年11月14日～2023年11月14日) |
| 12/04 | 1,284 | 1,284 | 1,274 | 1,274 | -0.39% | 2,800 | 40億1310万 | -0.31% |
| 12/01 | （5%ルール）ビアンナ（9.84%）小口英噐（2.86%）小口八穗子（1.16%） |
| 12/01 | 1,286 | 1,286 | 1,279 | 1,279 | -0.31% | 57,000 | 40億2885万 | 0% |
| 11/30 | 1,276 | 1,285 | 1,273 | 1,283 | +1.02% | 3,400 | 40億4145万 | +0.23% |
| 11/29 | 1,270 | 1,277 | 1,263 | 1,270 | -0.55% | 3,200 | 40億50万 | -0.78% |
