| 2024 |
| 09/18 | 1,225 | 1,225 | 1,224 | 1,225 | +0.41% | 500 | 47億6843万 | -2.16% |
| 09/17 | 1,234 | 1,234 | 1,220 | 1,220 | +0.58% | 200 | 47億4897万 | -2.63% |
| 09/13 | 1,228 | 1,228 | 1,213 | 1,213 | -1.3% | 500 | 47億2172万 | -3.27% |
| 09/12 | 1,222 | 1,252 | 1,221 | 1,229 | +0.57% | 2,200 | 47億8400万 | -2.15% |
| 09/11 | 1,221 | 1,222 | 1,221 | 1,222 | 0% | 200 | 47億5675万 | -2.71% |
| 09/10 | 1,239 | 1,239 | 1,222 | 1,222 | -0.57% | 300 | 47億5675万 | -2.78% |
| 09/09 | 1,236 | 1,236 | 1,229 | 1,229 | -0.89% | 60,600 | 47億8400万 | -2.46% |
| 09/06 | 1,240 | 1,240 | 1,240 | 1,240 | -1.2% | 200 | 48億2682万 | -1.98% |
| 09/05 | 1,254 | 1,255 | 1,254 | 1,255 | 0% | 500 | 48億8521万 | -1.03% |
| 09/04 | 1,242 | 1,255 | 1,242 | 1,255 | +1.29% | 1,600 | 48億8521万 | -1.26% |
| 09/03 | 1,255 | 1,255 | 1,239 | 1,239 | -1.27% | 300 | 48億2293万 | -2.75% |
| 09/02 | （IR情報）13:00 (開示事項の経過)株式会社ROCの株式の取得(子会社化)完了のお知らせ |
| 09/02 | 1,255 | 1,255 | 1,250 | 1,255 | +0.16% | 700 | 48億8521万 | -1.72% |
| 08/30 | 1,253 | 1,253 | 1,253 | 1,253 | 0% | 100 | 48億7742万 | -2.11% |
| 08/28 | 1,265 | 1,265 | 1,253 | 1,253 | -0.95% | 1,200 | 48億7742万 | -2.26% |
| 08/27 | 1,260 | 1,265 | 1,260 | 1,265 | +0.32% | 600 | 49億2413万 | -1.56% |
| 08/26 | 1,274 | 1,274 | 1,261 | 1,261 | -1.02% | 300 | 49億856万 | -2.1% |
| 08/23 | 1,274 | 1,274 | 1,274 | 1,274 | 0% | 300 | 49億5917万 | -1.24% |
| 08/22 | 1,258 | 1,274 | 1,258 | 1,274 | +1.27% | 400 | 49億5917万 | -1.47% |
| 08/21 | 1,261 | 1,261 | 1,256 | 1,258 | -2.02% | 300 | 48億9689万 | -2.86% |
| 08/20 | 1,285 | 1,285 | 1,284 | 1,284 | +1.26% | 700 | 49億9809万 | -1.08% |
| 08/19 | 1,260 | 1,268 | 1,258 | 1,268 | +0.79% | 300 | 49億3581万 | -2.39% |
| 08/16 | 1,255 | 1,288 | 1,251 | 1,258 | -1.33% | 2,900 | 48億9689万 | -3.31% |
| 08/15 | 1,261 | 1,287 | 1,261 | 1,275 | -1.16% | 1,100 | 49億6306万 | -2.15% |
| 08/14 | 1,289 | 1,290 | 1,268 | 1,290 | 0% | 600 | 50億2145万 | -1.15% |
| 08/13 | 1,249 | 1,290 | 1,249 | 1,290 | +3.37% | 4,500 | 50億2145万 | -1.23% |
| 08/09 | （IR情報）11:30 2024年12月期第2四半期決算説明資料 |
| 08/09 | （IR情報）11:30 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 08/09 | 1,262 | 1,300 | 1,194 | 1,248 | +0.32% | 8,500 | 48億5796万 | -4.51% |
| 08/08 | 1,253 | 1,258 | 1,241 | 1,244 | -1.11% | 800 | 48億4239万 | -5.04% |
| 08/07 | 1,242 | 1,259 | 1,231 | 1,258 | +1.29% | 2,500 | 48億9689万 | -4.19% |
| 08/06 | 1,245 | 1,249 | 1,227 | 1,242 | -0.24% | 1,200 | 48億3460万 | -5.55% |
| 08/05 | 1,280 | 1,295 | 1,185 | 1,245 | -4.08% | 4,000 | 48億4628万 | -5.61% |
| 08/02 | 1,326 | 1,326 | 1,276 | 1,298 | -2.48% | 3,100 | 50億5259万 | -1.89% |
| 08/01 | 1,330 | 1,335 | 1,330 | 1,331 | +0.3% | 900 | 51億8105万 | +0.53% |
| 07/31 | 1,326 | 1,328 | 1,326 | 1,327 | +0.08% | 600 | 51億6548万 | +0.15% |
| 07/30 | 1,330 | 1,336 | 1,326 | 1,326 | -0.3% | 2,100 | 51億6158万 | +0.08% |
| 07/29 | 1,323 | 1,330 | 1,321 | 1,330 | +0.76% | 1,300 | 51億7715万 | +0.3% |
| 07/26 | 1,320 | 1,320 | 1,320 | 1,320 | +0.23% | 200 | 51億3823万 | -0.53% |
| 07/25 | 1,320 | 1,334 | 1,315 | 1,317 | -0.3% | 1,700 | 51億2655万 | -0.83% |
| 07/24 | 1,321 | 1,321 | 1,321 | 1,321 | -0.68% | 100 | 51億4212万 | -0.6% |
| 07/23 | 1,322 | 1,330 | 1,320 | 1,330 | +0.45% | 1,200 | 51億7715万 | 0% |
| 07/22 | 1,324 | 1,324 | 1,324 | 1,324 | -0.38% | 100 | 51億5380万 | -0.45% |
| 07/19 | 1,335 | 1,335 | 1,320 | 1,329 | -0.37% | 2,400 | 51億7326万 | -0.08% |
| 07/18 | 1,324 | 1,334 | 1,324 | 1,334 | -0.07% | 200 | 51億9272万 | +0.23% |
| 07/17 | 1,326 | 1,335 | 1,326 | 1,335 | +0.68% | 1,400 | 51億9662万 | +0.3% |
| 07/16 | 1,319 | 1,330 | 1,319 | 1,326 | +0.68% | 1,100 | 51億6158万 | -0.45% |
| 07/12 | 1,318 | 1,318 | 1,317 | 1,317 | +0.15% | 500 | 51億2655万 | -1.2% |
| 07/11 | 1,312 | 1,315 | 1,303 | 1,315 | +0.54% | 800 | 51億1876万 | -1.35% |
| 07/10 | 1,308 | 1,308 | 1,305 | 1,308 | -0.15% | 1,100 | 50億9152万 | -1.88% |
| 07/08 | 1,312 | 1,312 | 1,310 | 1,310 | -0.38% | 500 | 50億9930万 | -1.8% |
| 07/05 | 1,315 | 1,315 | 1,315 | 1,315 | +0.15% | 200 | 51億1876万 | -1.5% |
| 07/04 | 1,313 | 1,328 | 1,313 | 1,313 | -1.35% | 1,100 | 51億1098万 | -1.8% |
| 07/03 | 1,320 | 1,331 | 1,320 | 1,331 | +0.99% | 800 | 51億8105万 | -0.52% |
| 07/02 | 1,312 | 1,318 | 1,309 | 1,318 | +0.61% | 1,300 | 51億3044万 | -1.57% |
| 07/01 | 1,333 | 1,333 | 1,310 | 1,310 | -1.73% | 3,500 | 50億9930万 | -2.17% |
| 06/28 | 1,340 | 1,340 | 1,331 | 1,333 | -1.11% | 2,700 | 51億8883万 | -0.52% |
| 06/27 | 1,331 | 1,348 | 1,331 | 1,348 | +0.97% | 700 | 52億4722万 | +0.6% |
| 06/26 | 1,345 | 1,345 | 1,335 | 1,335 | -0.74% | 1,900 | 51億9662万 | -0.37% |
| 06/25 | 1,345 | 1,345 | 1,337 | 1,345 | +0.82% | 500 | 52億3554万 | +0.37% |
| 06/21 | （IR情報）15:30 非上場の親会社等の決算に関するお知らせ |
| 06/21 | 1,335 | 1,335 | 1,334 | 1,334 | -1.69% | 2,800 | 51億9272万 | -0.37% |
| 06/20 | 1,358 | 1,358 | 1,357 | 1,357 | +0.59% | 500 | 52億8225万 | +1.34% |
| 06/19 | 1,337 | 1,349 | 1,337 | 1,349 | -0.07% | 600 | 52億5111万 | +0.75% |
| 06/18 | 1,350 | 1,350 | 1,350 | 1,350 | +0.15% | 300 | 52億5501万 | +0.82% |
| 06/17 | 1,345 | 1,349 | 1,341 | 1,348 | +1.2% | 400 | 52億4722万 | +0.75% |
| 06/14 | （IR情報）14:00 株式会社ROCの株式取得(子会社化)に関する補足説明資料 |
| 06/14 | （IR情報）14:00 株式会社ROCの株式の取得(子会社化)に関するお知らせ |
| 06/14 | 1,339 | 1,368 | 1,332 | 1,332 | +0.23% | 2,900 | 51億8494万 | -0.45% |
| 06/13 | 1,329 | 1,329 | 1,329 | 1,329 | -0.45% | 100 | 51億7326万 | -0.75% |
| 06/12 | 1,335 | 1,335 | 1,329 | 1,335 | -0.07% | 300 | 51億9662万 | -0.37% |
| 06/10 | 1,343 | 1,343 | 1,336 | 1,336 | -0.82% | 300 | 52億51万 | -0.22% |
| 06/07 | 1,334 | 1,347 | 1,334 | 1,347 | -0.15% | 200 | 52億4333万 | +0.67% |
| 06/06 | 1,350 | 1,350 | 1,349 | 1,349 | -0.07% | 500 | 52億5111万 | +0.97% |
| 06/05 | 1,324 | 1,350 | 1,324 | 1,350 | +1.2% | 800 | 52億5501万 | +1.2% |
| 06/04 | 1,334 | 1,334 | 1,334 | 1,334 | +1.29% | 400 | 51億9272万 | +0.15% |
| 06/03 | 1,326 | 1,339 | 1,317 | 1,317 | -1.05% | 500 | 51億2655万 | -1.05% |
| 05/31 | 1,330 | 1,347 | 1,330 | 1,331 | -0.75% | 600 | 51億8105万 | +0.08% |
| 05/30 | 1,349 | 1,349 | 1,316 | 1,341 | -0.59% | 1,900 | 52億1997万 | +0.98% |
| 05/29 | 1,350 | 1,354 | 1,349 | 1,349 | -0.22% | 1,500 | 52億5111万 | +1.66% |
| 05/28 | 1,336 | 1,352 | 1,336 | 1,352 | +0.6% | 400 | 52億6279万 | +2.04% |
| 05/27 | 1,332 | 1,351 | 1,332 | 1,344 | +1.66% | 1,900 | 52億3165万 | +1.74% |
| 05/24 | 1,317 | 1,333 | 1,317 | 1,322 | -1.05% | 800 | 51億4601万 | +0.3% |
| 05/23 | 1,337 | 1,337 | 1,318 | 1,336 | -0.07% | 4,000 | 52億51万 | +1.52% |
| 05/22 | 1,330 | 1,339 | 1,317 | 1,337 | -0.22% | 1,700 | 52億440万 | +1.75% |
| 05/21 | 1,321 | 1,343 | 1,321 | 1,340 | +0.15% | 1,300 | 52億1608万 | +2.13% |
| 05/20 | 1,338 | 1,338 | 1,323 | 1,338 | +1.44% | 2,800 | 52億829万 | +2.22% |
| 05/17 | 1,320 | 1,320 | 1,310 | 1,319 | -1.27% | 4,800 | 51億3433万 | +0.92% |
| 05/16 | 1,342 | 1,347 | 1,327 | 1,336 | -0.67% | 2,400 | 52億51万 | +2.38% |
| 05/15 | 1,360 | 1,365 | 1,345 | 1,345 | -0.66% | 3,700 | 52億3554万 | +3.14% |
| 05/14 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 05/14 | （IR情報）11:30 2024年12月期第1四半期決算説明資料 |
| 05/14 | （IR情報）11:30 2024年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/14 | 1,345 | 1,357 | 1,320 | 1,354 | +1.27% | 5,500 | 52億7058万 | +4.07% |
| 05/13 | 1,350 | 1,350 | 1,323 | 1,337 | +0.07% | 7,300 | 52億440万 | +3% |
| 05/10 | 1,352 | 1,352 | 1,327 | 1,336 | -1.18% | 600 | 52億51万 | +3.17% |
| 05/09 | 1,369 | 1,369 | 1,351 | 1,352 | -1.31% | 2,000 | 52億6279万 | +4.56% |
| 05/08 | 1,305 | 1,371 | 1,305 | 1,370 | +4.5% | 4,700 | 53億3286万 | +6.2% |
| 05/07 | 1,301 | 1,311 | 1,301 | 1,311 | +0.77% | 900 | 51億319万 | +1.94% |
| 05/02 | 1,300 | 1,306 | 1,300 | 1,301 | +0.08% | 500 | 50億6427万 | +1.32% |
| 05/01 | 1,311 | 1,313 | 1,300 | 1,300 | -0.23% | 3,100 | 50億6038万 | +1.4% |
| 04/30 | 1,301 | 1,303 | 1,285 | 1,303 | +0.15% | 2,200 | 50億7205万 | +1.72% |
| 04/26 | 1,295 | 1,312 | 1,295 | 1,301 | +0.31% | 2,700 | 50億6427万 | +1.64% |
| 04/25 | 1,295 | 1,297 | 1,289 | 1,297 | +0.62% | 1,000 | 50億4870万 | +1.57% |
| 04/24 | 1,303 | 1,303 | 1,281 | 1,289 | -0.85% | 800 | 50億1756万 | +1.1% |
| 04/23 | 1,313 | 1,313 | 1,277 | 1,300 | +0.08% | 1,500 | 50億6038万 | +2.12% |
| 04/22 | 1,290 | 1,299 | 1,273 | 1,299 | +0.39% | 2,800 | 50億5648万 | +2.28% |
| 04/19 | 1,295 | 1,295 | 1,255 | 1,294 | +2.05% | 11,500 | 50億3702万 | +2.13% |
| 04/18 | （5%ルール）光通信（5.01%） |
| 04/18 | 1,256 | 1,268 | 1,255 | 1,268 | -0.31% | 600 | 49億3581万 | +0.24% |
| 04/12 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
