| 2024 |
| 09/18 | 509 | 513 | 509 | 513 | +0.79% | 5,900 | 82億6381万 | 0% |
| 09/17 | 505 | 509 | 502 | 509 | +0.2% | 18,600 | 81億9937万 | -0.97% |
| 09/13 | 504 | 511 | 503 | 508 | -0.2% | 8,800 | 81億8327万 | -0.97% |
| 09/12 | 502 | 511 | 500 | 509 | +1.39% | 8,400 | 81億9937万 | -0.78% |
| 09/11 | 505 | 510 | 502 | 502 | -1.18% | 6,300 | 80億8661万 | -2.14% |
| 09/10 | 503 | 512 | 499 | 508 | +1.4% | 11,600 | 81億8327万 | -1.17% |
| 09/09 | 500 | 503 | 497 | 501 | -0.2% | 17,400 | 80億7050万 | -2.34% |
| 09/06 | 505 | 506 | 500 | 502 | -0.79% | 12,300 | 80億8661万 | -3.09% |
| 09/05 | 504 | 509 | 502 | 506 | +0.2% | 7,700 | 81億5105万 | -3.25% |
| 09/04 | 506 | 514 | 502 | 505 | -1.75% | 23,200 | 81億3494万 | -4.36% |
| 09/03 | 515 | 515 | 510 | 514 | +0.19% | 13,200 | 82億7992万 | -3.56% |
| 09/02 | 513 | 514 | 512 | 513 | +0.39% | 7,800 | 82億6381万 | -4.65% |
| 08/30 | 517 | 517 | 511 | 511 | -0.39% | 6,600 | 82億3159万 | -5.89% |
| 08/29 | 513 | 516 | 511 | 513 | -0.39% | 11,800 | 82億6381万 | -6.39% |
| 08/28 | 517 | 518 | 510 | 515 | -0.39% | 7,000 | 82億9603万 | -6.87% |
| 08/27 | 520 | 520 | 508 | 517 | -0.39% | 23,400 | 83億2824万 | -7.51% |
| 08/26 | 520 | 520 | 510 | 519 | -0.38% | 13,500 | 83億6046万 | -8.14% |
| 08/23 | 527 | 527 | 520 | 521 | -1.14% | 10,100 | 83億9268万 | -8.76% |
| 08/22 | 526 | 527 | 519 | 527 | +0.57% | 12,700 | 84億8933万 | -8.67% |
| 08/21 | 524 | 524 | 520 | 524 | -0.57% | 10,500 | 84億4101万 | -9.97% |
| 08/20 | 523 | 533 | 523 | 527 | +1.35% | 22,900 | 84億8933万 | -10.37% |
| 08/19 | 518 | 525 | 512 | 520 | +0.97% | 42,300 | 83億7657万 | -12.31% |
| 08/16 | 515 | 522 | 513 | 515 | +0.98% | 16,800 | 82億9603万 | -14.02% |
| 08/15 | 513 | 519 | 504 | 510 | -2.49% | 29,900 | 82億1548万 | -15.7% |
| 08/14 | （IR情報）15:00 2024年12月期第2四半期決算説明会資料 |
| 08/14 | （IR情報）15:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/14 | 525 | 525 | 515 | 523 | +0.38% | 20,500 | 84億2490万 | -14.4% |
| 08/13 | 523 | 528 | 514 | 521 | +3.17% | 19,900 | 83億9268万 | -15.42% |
| 08/09 | 512 | 519 | 500 | 505 | -0.79% | 21,000 | 81億3494万 | -18.81% |
| 08/08 | 503 | 512 | 503 | 509 | +0.2% | 8,600 | 81億9937万 | -19.08% |
| 08/07 | 490 | 518 | 457 | 508 | +0.59% | 79,300 | 81億8327万 | -20% |
| 08/06 | 505 | 524 | 501 | 505 | 0% | 54,400 | 81億3494万 | -21.34% |
| 08/05 | 551 | 565 | 505 | 505 | -16.53% | 110,600 | 81億3494万 | -22.07% |
| 08/02 | 624 | 624 | 605 | 605 | -3.82% | 21,000 | 97億4582万 | -7.63% |
| 08/01 | 641 | 641 | 625 | 629 | -0.63% | 10,700 | 101億3243万 | -4.55% |
| 07/31 | 634 | 636 | 632 | 633 | -0.16% | 4,500 | 101億9687万 | -4.24% |
| 07/30 | 636 | 639 | 634 | 634 | -0.16% | 12,300 | 102億1297万 | -4.37% |
| 07/29 | 637 | 643 | 635 | 635 | 0% | 7,600 | 102億2908万 | -4.51% |
| 07/26 | 643 | 644 | 635 | 635 | -1.4% | 13,800 | 102億2908万 | -4.8% |
| 07/25 | 648 | 655 | 640 | 644 | -0.31% | 13,600 | 103億7406万 | -3.74% |
| 07/24 | 659 | 662 | 646 | 646 | -2.27% | 34,000 | 104億628万 | -3.73% |
| 07/23 | 660 | 661 | 657 | 661 | +0.15% | 3,600 | 106億4791万 | -1.49% |
| 07/22 | 669 | 669 | 658 | 660 | -1.49% | 6,900 | 106億3180万 | -1.64% |
| 07/19 | 672 | 672 | 664 | 670 | +1.06% | 17,400 | 107億9289万 | 0% |
| 07/18 | （IR情報）15:00 株式会社メガ・コミュニケーションズの株式取得(子会社化)に関するお知らせ |
| 07/18 | 663 | 663 | 660 | 663 | 0% | 4,700 | 106億8013万 | -1.04% |
| 07/17 | 664 | 664 | 659 | 663 | -0.15% | 7,800 | 106億8013万 | -1.04% |
| 07/16 | 667 | 667 | 659 | 664 | -0.3% | 14,500 | 106億9624万 | -0.9% |
| 07/12 | 662 | 666 | 661 | 666 | +0.6% | 8,400 | 107億2846万 | -0.6% |
| 07/11 | 656 | 662 | 656 | 662 | +0.61% | 5,100 | 106億6402万 | -1.19% |
| 07/10 | 662 | 663 | 658 | 658 | -0.75% | 11,300 | 105億9959万 | -1.79% |
| 07/09 | 675 | 675 | 663 | 663 | -0.3% | 11,500 | 106億8013万 | -1.04% |
| 07/08 | 667 | 667 | 659 | 665 | -0.89% | 11,500 | 107億1235万 | -0.89% |
| 07/05 | 663 | 683 | 659 | 671 | +0.9% | 65,900 | 108億900万 | 0% |
| 07/04 | 673 | 673 | 665 | 665 | -0.6% | 13,900 | 107億1235万 | -0.75% |
| 07/03 | 671 | 671 | 664 | 669 | -0.15% | 5,000 | 107億7678万 | 0% |
| 07/02 | 676 | 676 | 665 | 670 | -0.89% | 8,900 | 107億9289万 | +0.15% |
| 07/01 | 679 | 679 | 669 | 676 | +0.3% | 7,500 | 108億8954万 | +1.2% |
| 06/28 | 690 | 690 | 662 | 674 | -2.18% | 19,700 | 108億5733万 | +1.05% |
| 06/27 | 679 | 689 | 677 | 689 | +1.32% | 9,200 | 110億9896万 | +3.45% |
| 06/26 | 683 | 685 | 680 | 680 | -0.15% | 7,000 | 109億5398万 | +2.26% |
| 06/25 | 681 | 692 | 677 | 681 | -1.02% | 15,400 | 109億7009万 | +2.56% |
| 06/24 | 690 | 693 | 684 | 688 | +0.58% | 7,100 | 110億8285万 | +3.61% |
| 06/21 | 677 | 688 | 677 | 684 | +0.15% | 10,400 | 110億1841万 | +3.17% |
| 06/20 | 694 | 694 | 680 | 683 | -1.44% | 9,200 | 110億231万 | +3.17% |
| 06/19 | 670 | 717 | 670 | 693 | +4.05% | 43,200 | 111億6339万 | +4.68% |
| 06/18 | 646 | 675 | 646 | 666 | +2.62% | 13,200 | 107億2846万 | +0.6% |
| 06/17 | 646 | 684 | 645 | 649 | 0% | 31,500 | 104億5461万 | -2.11% |
| 06/14 | 643 | 655 | 643 | 649 | -0.61% | 17,300 | 104億5461万 | -2.55% |
| 06/13 | 658 | 670 | 653 | 653 | -1.21% | 23,400 | 105億1904万 | -2.25% |
| 06/12 | 655 | 663 | 650 | 661 | +0.15% | 18,900 | 106億4791万 | -1.2% |
| 06/11 | 668 | 670 | 659 | 660 | -0.9% | 9,200 | 106億3180万 | -1.64% |
| 06/10 | 663 | 672 | 663 | 666 | +0.45% | 9,300 | 107億2846万 | -1.04% |
| 06/07 | 670 | 673 | 661 | 663 | 0% | 12,500 | 106億8013万 | -1.63% |
| 06/06 | （5%ルール）久場智喜（18.18%） |
| 06/06 | 679 | 679 | 661 | 663 | -0.6% | 11,200 | 106億8013万 | -1.92% |
| 06/05 | 677 | 681 | 667 | 667 | -1.62% | 15,600 | 107億4456万 | -1.62% |
| 06/04 | 665 | 678 | 665 | 678 | +1.95% | 17,000 | 109億2176万 | -0.15% |
| 06/03 | 667 | 669 | 660 | 665 | +2.31% | 24,800 | 107億1235万 | -2.21% |
| 05/31 | 645 | 655 | 645 | 650 | +0.31% | 17,800 | 104億7072万 | -4.69% |
| 05/30 | 660 | 661 | 638 | 648 | -3.71% | 43,500 | 104億3850万 | -5.26% |
| 05/29 | 652 | 737 | 652 | 673 | +3.38% | 395,400 | 108億4122万 | -1.9% |
| 05/28 | 634 | 652 | 634 | 651 | +0.77% | 15,300 | 104億8682万 | -5.24% |
| 05/27 | 653 | 653 | 636 | 646 | -0.77% | 18,800 | 104億628万 | -6.24% |
| 05/24 | 650 | 657 | 649 | 651 | -1.81% | 17,700 | 104億8682万 | -5.92% |
| 05/23 | 666 | 666 | 650 | 663 | +0.3% | 17,400 | 106億8013万 | -4.47% |
| 05/22 | 671 | 671 | 657 | 661 | -1.34% | 17,900 | 106億4791万 | -5.16% |
| 05/21 | 666 | 674 | 662 | 670 | +0.75% | 19,400 | 107億9289万 | -4.15% |
| 05/20 | 667 | 674 | 660 | 665 | -0.3% | 11,900 | 107億1235万 | -5.14% |
| 05/17 | 659 | 678 | 659 | 667 | +0.76% | 13,700 | 107億4456万 | -5.26% |
| 05/16 | 679 | 679 | 651 | 662 | -5.56% | 38,800 | 106億6402万 | -6.23% |
| 05/15 | （IR情報）15:00 2024年12月期第1四半期決算説明会資料 |
| 05/15 | （IR情報）15:00 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 704 | 704 | 691 | 701 | -0.43% | 13,600 | 112億9226万 | -0.99% |
| 05/14 | 702 | 707 | 697 | 704 | +0.28% | 10,400 | 113億4059万 | -0.71% |
| 05/13 | 704 | 704 | 697 | 702 | +0.57% | 7,200 | 113億837万 | -1.13% |
| 05/10 | 701 | 702 | 697 | 698 | -0.14% | 9,300 | 112億4394万 | -1.83% |
| 05/09 | 708 | 708 | 699 | 699 | -1.27% | 6,700 | 112億6005万 | -1.83% |
| 05/08 | 710 | 719 | 707 | 708 | -0.14% | 14,000 | 114億503万 | -0.84% |
| 05/07 | 706 | 730 | 700 | 709 | +1.58% | 24,600 | 114億2113万 | -0.84% |
| 05/02 | 703 | 704 | 698 | 698 | -0.71% | 12,500 | 112億4394万 | -2.38% |
| 05/01 | 701 | 703 | 698 | 703 | +0.57% | 8,200 | 113億2448万 | -1.82% |
| 04/30 | 703 | 706 | 699 | 699 | -0.85% | 9,700 | 112億6005万 | -2.51% |
| 04/26 | 703 | 706 | 698 | 705 | +0.57% | 10,000 | 113億5670万 | -1.81% |
| 04/25 | 706 | 709 | 701 | 701 | -0.85% | 6,200 | 112億9226万 | -2.5% |
| 04/24 | 712 | 712 | 702 | 707 | +0.86% | 10,500 | 113億8892万 | -1.94% |
