| 2024 |
| 09/20 | 1,439 | 1,488 | 1,439 | 1,466 | +1.73% | 2,100 | 83億8082万 | -3.55% |
| 09/19 | 1,441 | 1,443 | 1,441 | 1,441 | -0.69% | 400 | 82億3790万 | -5.51% |
| 09/18 | 1,458 | 1,488 | 1,451 | 1,451 | +0.48% | 1,200 | 82億9507万 | -5.35% |
| 09/17 | 1,451 | 1,460 | 1,440 | 1,444 | -0.48% | 1,800 | 82億5505万 | -6.17% |
| 09/13 | 1,467 | 1,469 | 1,450 | 1,451 | -1.16% | 2,600 | 82億9507万 | -6.08% |
| 09/12 | 1,502 | 1,502 | 1,468 | 1,468 | -0.34% | 2,600 | 83億9226万 | -5.17% |
| 09/11 | 1,473 | 1,474 | 1,472 | 1,473 | -1.01% | 800 | 84億2084万 | -4.97% |
| 09/10 | 1,506 | 1,506 | 1,473 | 1,488 | -0.47% | 2,800 | 85億659万 | -4.12% |
| 09/09 | 1,498 | 1,498 | 1,478 | 1,495 | -0.33% | 800 | 85億4661万 | -3.36% |
| 09/06 | 1,502 | 1,510 | 1,482 | 1,500 | +0.13% | 2,800 | 85億7520万 | -3.16% |
| 09/05 | 1,477 | 1,498 | 1,476 | 1,498 | -0.07% | 2,000 | 85億6376万 | -3.54% |
| 09/04 | （5%ルール）光通信（7.07%） |
| 09/04 | 1,482 | 1,499 | 1,477 | 1,499 | -0.07% | 3,300 | 85億6948万 | -3.85% |
| 09/03 | 1,509 | 1,517 | 1,500 | 1,500 | -0.07% | 1,900 | 85億7520万 | -4.15% |
| 09/02 | 1,509 | 1,548 | 1,490 | 1,501 | -0.4% | 13,400 | 85億8091万 | -4.39% |
| 08/30 | 1,491 | 1,507 | 1,490 | 1,507 | +0.2% | 4,400 | 86億1521万 | -4.32% |
| 08/29 | 1,523 | 1,539 | 1,492 | 1,504 | -1.44% | 17,300 | 85億9806万 | -4.69% |
| 08/28 | 1,565 | 1,565 | 1,501 | 1,526 | -2.43% | 5,400 | 87億2383万 | -3.54% |
| 08/27 | 1,568 | 1,589 | 1,564 | 1,564 | -0.57% | 1,800 | 89億4107万 | -1.32% |
| 08/26 | 1,583 | 1,584 | 1,561 | 1,573 | -0.63% | 4,100 | 89億9252万 | -0.76% |
| 08/23 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 08/23 | 1,598 | 1,599 | 1,572 | 1,583 | -0.94% | 900 | 90億4969万 | -0.19% |
| 08/22 | 1,590 | 1,598 | 1,572 | 1,598 | +0.5% | 3,600 | 91億3544万 | +0.63% |
| 08/21 | 1,607 | 1,620 | 1,584 | 1,590 | -1.06% | 5,800 | 90億8971万 | +0.13% |
| 08/20 | 1,598 | 1,626 | 1,582 | 1,607 | -1.77% | 1,500 | 91億8689万 | +1.2% |
| 08/19 | 1,622 | 1,646 | 1,593 | 1,636 | -0.61% | 6,100 | 93億5268万 | +3.02% |
| 08/16 | 1,596 | 1,655 | 1,596 | 1,646 | +3.39% | 4,200 | 94億985万 | +3.78% |
| 08/15 | 1,587 | 1,644 | 1,584 | 1,592 | -2.15% | 7,000 | 91億114万 | +0.57% |
| 08/14 | （IR情報）15:30 2024年12月期第2四半期(中間期)決算補足資料 |
| 08/14 | （IR情報）15:30 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 08/14 | 1,620 | 1,648 | 1,550 | 1,627 | +1.69% | 9,600 | 93億123万 | +2.78% |
| 08/13 | （5%ルール）光通信（5.05%） |
| 08/13 | 1,610 | 1,620 | 1,590 | 1,600 | +0.76% | 2,200 | 91億4688万 | +1.14% |
| 08/09 | 1,599 | 1,608 | 1,568 | 1,588 | +3.52% | 1,700 | 90億7827万 | +0.38% |
| 08/08 | 1,495 | 1,537 | 1,482 | 1,534 | +0.85% | 2,100 | 87億6957万 | -3.03% |
| 08/07 | 1,509 | 1,521 | 1,481 | 1,521 | +0.33% | 1,800 | 86億9525万 | -4.04% |
| 08/06 | 1,353 | 1,522 | 1,353 | 1,516 | +11.47% | 8,500 | 86億6666万 | -4.53% |
| 08/05 | 1,466 | 1,496 | 1,360 | 1,360 | -12.03% | 10,200 | 77億7484万 | -14.68% |
| 08/02 | 1,591 | 1,591 | 1,516 | 1,546 | -4.63% | 6,700 | 88億3817万 | -3.68% |
| 08/01 | 1,639 | 1,639 | 1,602 | 1,621 | -1.1% | 3,800 | 92億6693万 | +0.93% |
| 07/31 | 1,642 | 1,642 | 1,602 | 1,639 | -0.3% | 2,600 | 93億6983万 | +2.31% |
| 07/30 | 1,639 | 1,644 | 1,620 | 1,644 | +0.61% | 2,700 | 93億9841万 | +2.94% |
| 07/29 | 1,622 | 1,634 | 1,610 | 1,634 | +0.74% | 4,600 | 93億4125万 | +2.7% |
| 07/26 | 1,596 | 1,632 | 1,585 | 1,622 | +2.33% | 12,600 | 92億7264万 | +2.21% |
| 07/25 | 1,598 | 1,599 | 1,585 | 1,585 | -0.81% | 1,300 | 90億6112万 | +0.06% |
| 07/24 | 1,589 | 1,598 | 1,589 | 1,598 | +0.57% | 400 | 91億3544万 | +1.01% |
| 07/23 | 1,571 | 1,595 | 1,571 | 1,589 | +0.13% | 2,400 | 90億8399万 | +0.63% |
| 07/22 | 1,600 | 1,600 | 1,587 | 1,587 | 0% | 4,800 | 90億7256万 | +0.7% |
| 07/19 | 1,600 | 1,607 | 1,587 | 1,587 | -2.22% | 4,100 | 90億7256万 | +0.95% |
| 07/18 | 1,592 | 1,633 | 1,549 | 1,623 | +1.5% | 14,700 | 92億7836万 | +3.51% |
| 07/17 | 1,591 | 1,599 | 1,582 | 1,599 | +0.19% | 1,500 | 91億4116万 | +2.43% |
| 07/16 | 1,600 | 1,609 | 1,596 | 1,596 | -0.25% | 1,200 | 91億2401万 | +2.44% |
| 07/12 | 1,585 | 1,600 | 1,585 | 1,600 | +0.95% | 1,100 | 91億4688万 | +2.96% |
| 07/11 | 1,585 | 1,593 | 1,585 | 1,585 | 0% | 1,700 | 90億6112万 | +2.32% |
| 07/10 | 1,599 | 1,599 | 1,585 | 1,585 | -0.88% | 700 | 90億6112万 | +2.52% |
| 07/09 | 1,590 | 1,599 | 1,585 | 1,599 | +0.57% | 500 | 91億4116万 | +3.7% |
| 07/08 | 1,587 | 1,599 | 1,582 | 1,590 | -0.5% | 1,200 | 90億8971万 | +3.31% |
| 07/05 | 1,590 | 1,599 | 1,584 | 1,598 | +0.57% | 1,100 | 91億3544万 | +4.1% |
| 07/04 | 1,607 | 1,610 | 1,589 | 1,589 | -1.18% | 5,700 | 90億8399万 | +3.79% |
| 07/03 | 1,606 | 1,629 | 1,582 | 1,608 | -0.06% | 1,800 | 91億9261万 | +5.3% |
| 07/02 | 1,632 | 1,640 | 1,600 | 1,609 | -2.31% | 2,600 | 91億9833万 | +5.79% |
| 07/01 | 1,628 | 1,647 | 1,611 | 1,647 | +0.37% | 4,300 | 94億1556万 | +8.64% |
| 06/28 | 1,698 | 1,698 | 1,615 | 1,641 | +3.99% | 8,000 | 93億8126万 | +8.75% |
| 06/27 | 1,516 | 1,579 | 1,501 | 1,578 | +4.5% | 2,700 | 90億2111万 | +4.99% |
| 06/26 | 1,516 | 1,522 | 1,510 | 1,510 | -0.4% | 2,500 | 86億3236万 | +0.73% |
| 06/25 | 1,502 | 1,533 | 1,501 | 1,516 | +0.93% | 2,700 | 86億6666万 | +1.13% |
| 06/24 | 1,506 | 1,526 | 1,501 | 1,502 | -1.77% | 9,900 | 85億8663万 | +0.13% |
| 06/21 | 1,549 | 1,549 | 1,529 | 1,529 | -0.59% | 300 | 87億4098万 | +1.87% |
| 06/20 | 1,540 | 1,540 | 1,511 | 1,538 | -0.32% | 1,500 | 87億9243万 | +2.47% |
| 06/19 | 1,525 | 1,543 | 1,525 | 1,543 | +1.25% | 2,100 | 88億2102万 | +3% |
| 06/18 | 1,525 | 1,525 | 1,508 | 1,524 | +1.26% | 1,100 | 87億1240万 | +1.8% |
| 06/17 | 1,507 | 1,520 | 1,505 | 1,505 | -0.33% | 1,500 | 86億378万 | +0.53% |
| 06/14 | 1,492 | 1,516 | 1,492 | 1,510 | +1.62% | 1,300 | 86億3236万 | +0.8% |
| 06/13 | 1,452 | 1,528 | 1,452 | 1,486 | +3.48% | 5,600 | 84億9516万 | -0.93% |
| 06/12 | 1,496 | 1,520 | 1,436 | 1,436 | -5.21% | 7,300 | 82億932万 | -4.52% |
| 06/11 | 1,516 | 1,527 | 1,496 | 1,515 | -0.07% | 2,200 | 86億6095万 | +0.26% |
| 06/10 | 1,479 | 1,516 | 1,479 | 1,516 | +2.57% | 1,600 | 86億6666万 | +0.2% |
| 06/07 | 1,488 | 1,491 | 1,477 | 1,478 | -1.34% | 1,100 | 84億4943万 | -2.57% |
| 06/06 | （5%ルール）三井住友DSアセットマネジメント（3.99%） |
| 06/06 | 1,497 | 1,509 | 1,470 | 1,498 | +0.07% | 4,200 | 85億6376万 | -1.58% |
| 06/05 | 1,485 | 1,497 | 1,482 | 1,497 | -0.27% | 400 | 85億5804万 | -1.9% |
| 06/04 | 1,497 | 1,518 | 1,497 | 1,501 | +0.33% | 1,300 | 85億8091万 | -1.9% |
| 06/03 | 1,499 | 1,505 | 1,466 | 1,496 | -0.07% | 1,600 | 85億5233万 | -2.48% |
| 05/31 | 1,492 | 1,520 | 1,484 | 1,497 | +0.34% | 1,700 | 85億5804万 | -2.67% |
| 05/30 | 1,452 | 1,499 | 1,452 | 1,492 | +1.91% | 2,200 | 85億2946万 | -3.18% |
| 05/29 | 1,465 | 1,497 | 1,464 | 1,464 | -0.41% | 1,000 | 83億6939万 | -5.18% |
| 05/28 | 1,481 | 1,489 | 1,448 | 1,470 | -0.74% | 6,600 | 84億369万 | -5.1% |
| 05/27 | 1,469 | 1,500 | 1,461 | 1,481 | -1.2% | 3,000 | 84億6658万 | -4.7% |
| 05/24 | 1,481 | 1,499 | 1,463 | 1,499 | +1.22% | 2,500 | 85億6948万 | -3.79% |
| 05/23 | 1,500 | 1,527 | 1,481 | 1,481 | -2.05% | 2,800 | 84億6658万 | -5.12% |
| 05/22 | 1,520 | 1,536 | 1,511 | 1,512 | -0.53% | 1,100 | 86億4380万 | -3.26% |
| 05/21 | 1,539 | 1,539 | 1,511 | 1,520 | -1.81% | 1,300 | 86億8953万 | -2.81% |
| 05/20 | 1,520 | 1,549 | 1,520 | 1,548 | +2.58% | 3,900 | 88億4960万 | -1.02% |
| 05/17 | 1,465 | 1,509 | 1,461 | 1,509 | +3% | 2,200 | 86億2665万 | -3.45% |
| 05/16 | 1,511 | 1,547 | 1,465 | 1,465 | -3.36% | 5,400 | 83億7511万 | -6.33% |
| 05/15 | 1,521 | 1,529 | 1,516 | 1,516 | -0.72% | 800 | 86億6666万 | -3.13% |
| 05/14 | 1,523 | 1,530 | 1,523 | 1,527 | -0.97% | 1,900 | 87億2955万 | -2.37% |
| 05/13 | （IR情報）15:30 2024年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/13 | 1,523 | 1,572 | 1,523 | 1,542 | -1.22% | 1,600 | 88億1530万 | -1.34% |
| 05/10 | 1,580 | 1,580 | 1,561 | 1,561 | -1.2% | 500 | 89億2392万 | 0% |
| 05/09 | 1,594 | 1,594 | 1,574 | 1,580 | -1.13% | 2,000 | 90億3254万 | +1.28% |
| 05/08 | 1,590 | 1,598 | 1,590 | 1,598 | +1.01% | 2,300 | 91億3544万 | +2.57% |
| 05/07 | 1,600 | 1,609 | 1,582 | 1,582 | -2.04% | 2,000 | 90億4397万 | +1.67% |
| 05/02 | 1,612 | 1,615 | 1,575 | 1,615 | +1.06% | 2,400 | 92億3263万 | +3.93% |
| 05/01 | 1,600 | 1,620 | 1,592 | 1,598 | +0.06% | 4,500 | 91億3544万 | +3.03% |
| 04/30 | 1,604 | 1,614 | 1,571 | 1,597 | -0.19% | 5,400 | 91億2972万 | +3.17% |
| 04/26 | 1,604 | 1,604 | 1,578 | 1,600 | -0.31% | 4,300 | 91億4688万 | +3.56% |
| 04/24 | （IR情報）15:30 給与水準の引き上げ（ベースアップ）に関するお知らせ |
| 04/19 | （5%ルール）三井住友DSアセットマネジメント（5.09%） |
