| 2024 |
| 04/25 | 1,498 | 1,520 | 1,498 | 1,520 | +1.47% | 2,800 | 69億7984万 | +1.2% |
| 04/24 | 1,493 | 1,498 | 1,492 | 1,498 | +0.6% | 700 | 68億7881万 | -0.33% |
| 04/23 | （5%ルール）光通信（6.01%） |
| 04/23 | 1,489 | 1,489 | 1,489 | 1,489 | -0.2% | 200 | 68億3748万 | -1.13% |
| 04/22 | 1,488 | 1,492 | 1,458 | 1,492 | -0.07% | 1,400 | 68億5126万 | -1.06% |
| 04/19 | 1,495 | 1,496 | 1,493 | 1,493 | -0.13% | 1,700 | 68億5585万 | -1.06% |
| 04/18 | 1,450 | 1,499 | 1,450 | 1,495 | +3.82% | 1,200 | 68億6504万 | -1.06% |
| 04/16 | 1,450 | 1,462 | 1,436 | 1,440 | -0.21% | 1,500 | 66億1248万 | -4.7% |
| 04/15 | 1,425 | 1,448 | 1,425 | 1,443 | -0.14% | 1,000 | 66億2625万 | -4.75% |
| 04/12 | 1,433 | 1,445 | 1,433 | 1,445 | +0.77% | 400 | 66億3544万 | -4.81% |
| 04/11 | 1,431 | 1,434 | 1,431 | 1,434 | +0.21% | 1,000 | 65億8492万 | -5.78% |
| 04/10 | 1,435 | 1,445 | 1,431 | 1,431 | 0% | 2,300 | 65億7115万 | -6.23% |
| 04/09 | 1,451 | 1,451 | 1,431 | 1,431 | -1.85% | 1,200 | 65億7115万 | -6.47% |
| 04/08 | 1,456 | 1,463 | 1,426 | 1,458 | -0.88% | 7,800 | 66億9513万 | -5.08% |
| 04/05 | 1,467 | 1,493 | 1,465 | 1,471 | -1.93% | 1,700 | 67億5483万 | -4.6% |
| 04/04 | 1,502 | 1,502 | 1,500 | 1,500 | -0.13% | 1,700 | 68億8800万 | -2.91% |
| 04/03 | 1,512 | 1,512 | 1,502 | 1,502 | -0.66% | 200 | 68億9718万 | -2.91% |
| 04/02 | 1,500 | 1,512 | 1,500 | 1,512 | 0% | 500 | 69億4310万 | -2.2% |
| 04/01 | 1,550 | 1,550 | 1,510 | 1,512 | -2.45% | 1,900 | 69億4310万 | -2.26% |
| 03/29 | 1,513 | 1,550 | 1,513 | 1,550 | -0.13% | 4,100 | 71億1760万 | +0.39% |
| 03/28 | 1,499 | 1,569 | 1,499 | 1,552 | -1.4% | 1,000 | 71億2678万 | +0.65% |
| 03/27 | 1,554 | 1,575 | 1,539 | 1,574 | +1.29% | 2,700 | 72億2780万 | +2.14% |
| 03/26 | 1,570 | 1,577 | 1,551 | 1,554 | -1.96% | 3,300 | 71億3596万 | +1.04% |
| 03/25 | 1,599 | 1,620 | 1,584 | 1,585 | -0.88% | 8,300 | 72億7832万 | +3.12% |
| 03/22 | 1,565 | 1,599 | 1,565 | 1,599 | +2.17% | 1,600 | 73億4260万 | +4.37% |
| 03/21 | 1,572 | 1,575 | 1,559 | 1,565 | +0.38% | 2,300 | 71億8648万 | +2.49% |
| 03/19 | 1,559 | 1,559 | 1,559 | 1,559 | 0% | 100 | 71億5892万 | +2.36% |
| 03/18 | 1,548 | 1,559 | 1,548 | 1,559 | +0.71% | 1,300 | 71億5892万 | +2.77% |
| 03/15 | （IR情報）15:30 人事異動に関するお知らせ |
| 03/15 | 1,520 | 1,548 | 1,510 | 1,548 | +2.18% | 1,800 | 71億841万 | +2.38% |
| 03/14 | 1,514 | 1,515 | 1,508 | 1,515 | -0.98% | 600 | 69億5688万 | +0.2% |
| 03/13 | 1,530 | 1,540 | 1,530 | 1,530 | +0.99% | 500 | 70億2576万 | +1.12% |
| 03/12 | 1,510 | 1,515 | 1,510 | 1,515 | -0.98% | 800 | 69億5688万 | +0.26% |
| 03/11 | 1,530 | 1,552 | 1,530 | 1,530 | 0% | 1,900 | 70億2576万 | +1.26% |
| 03/08 | 1,520 | 1,539 | 1,520 | 1,530 | +0.2% | 600 | 70億2576万 | +1.32% |
| 03/07 | 1,546 | 1,548 | 1,527 | 1,527 | -0.84% | 1,700 | 70億1198万 | +1.19% |
| 03/06 | 1,541 | 1,560 | 1,532 | 1,540 | +0.72% | 1,000 | 70億7168万 | +2.26% |
| 03/05 | 1,546 | 1,573 | 1,501 | 1,529 | -3.41% | 6,000 | 70億2116万 | +1.73% |
| 03/04 | 1,689 | 1,689 | 1,530 | 1,583 | -2.04% | 5,900 | 72億6913万 | +5.53% |
| 03/01 | 1,713 | 1,713 | 1,577 | 1,616 | +5.41% | 15,000 | 74億2067万 | +8.09% |
| 02/29 | 1,549 | 1,549 | 1,520 | 1,533 | -0.71% | 2,500 | 70億3953万 | +3.02% |
| 02/28 | 1,496 | 1,544 | 1,496 | 1,544 | +2.93% | 3,000 | 70億9004万 | +4.04% |
| 02/27 | 1,525 | 1,525 | 1,480 | 1,500 | -0.99% | 3,800 | 68億8800万 | +1.42% |
| 02/26 | 1,510 | 1,518 | 1,497 | 1,515 | +3.84% | 5,500 | 69億5688万 | +2.71% |
| 02/22 | 1,484 | 1,500 | 1,459 | 1,459 | -1.68% | 9,100 | 66億9972万 | -0.82% |
| 02/21 | 1,504 | 1,505 | 1,421 | 1,484 | -2.69% | 16,700 | 68億1452万 | +1.02% |
| 02/20 | 1,510 | 1,527 | 1,510 | 1,525 | +0.66% | 1,700 | 70億280万 | +4.02% |
| 02/19 | 1,511 | 1,530 | 1,511 | 1,515 | +0.46% | 2,600 | 69億5688万 | +3.63% |
| 02/16 | 1,480 | 1,520 | 1,480 | 1,508 | +2.1% | 7,100 | 69億2473万 | +3.43% |
| 02/15 | 1,477 | 1,482 | 1,472 | 1,477 | 0% | 2,400 | 67億8238万 | +1.51% |
| 02/14 | 1,459 | 1,493 | 1,458 | 1,477 | +1.3% | 1,000 | 67億8238万 | +1.72% |
| 02/13 | 1,430 | 1,458 | 1,430 | 1,458 | +2.68% | 1,400 | 66億9513万 | +0.48% |
| 02/09 | 1,430 | 1,442 | 1,420 | 1,420 | 0% | 1,700 | 65億2064万 | -2.14% |
| 02/08 | 1,450 | 1,467 | 1,413 | 1,420 | -8.68% | 7,900 | 65億2064万 | -2.2% |
| 02/07 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | 1,525 | 1,600 | 1,525 | 1,555 | +1.97% | 3,800 | 71億4056万 | +7.24% |
| 02/06 | 1,529 | 1,529 | 1,503 | 1,525 | +1.6% | 2,800 | 70億280万 | +5.68% |
| 02/05 | 1,516 | 1,527 | 1,499 | 1,501 | -0.86% | 4,100 | 68億9259万 | +4.45% |
| 02/02 | 1,492 | 1,514 | 1,485 | 1,514 | +0.93% | 1,700 | 69億5228万 | +5.8% |
| 02/01 | 1,468 | 1,500 | 1,468 | 1,500 | +0.13% | 2,700 | 68億8800万 | +5.41% |
| 01/31 | 1,444 | 1,498 | 1,444 | 1,498 | +3.31% | 13,700 | 68億7881万 | +5.72% |
| 01/30 | 1,441 | 1,450 | 1,441 | 1,450 | -1.36% | 400 | 66億5840万 | +2.84% |
| 01/29 | 1,460 | 1,470 | 1,460 | 1,470 | +0.68% | 1,700 | 67億5024万 | +4.63% |
| 01/26 | 1,450 | 1,466 | 1,450 | 1,460 | +0.69% | 1,200 | 67億432万 | +4.36% |
| 01/25 | 1,450 | 1,470 | 1,450 | 1,450 | 0% | 6,500 | 66億5840万 | +4.02% |
| 01/24 | 1,413 | 1,450 | 1,413 | 1,450 | +2.11% | 7,200 | 66億5840万 | +4.32% |
| 01/23 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 300 | 65億2064万 | +2.53% |
| 01/22 | 1,410 | 1,424 | 1,410 | 1,420 | +0.92% | 1,100 | 65億2064万 | +2.75% |
| 01/19 | 1,406 | 1,407 | 1,404 | 1,407 | +0.07% | 1,000 | 64億6094万 | +2.1% |
| 01/18 | 1,384 | 1,421 | 1,384 | 1,406 | -0.57% | 1,300 | 64億5635万 | +2.25% |
| 01/17 | 1,418 | 1,434 | 1,410 | 1,414 | -0.35% | 1,800 | 64億9308万 | +3.14% |
| 01/16 | 1,421 | 1,436 | 1,410 | 1,419 | 0% | 2,500 | 65億1604万 | +3.73% |
| 01/15 | 1,410 | 1,439 | 1,410 | 1,419 | +0.92% | 1,000 | 65億1604万 | +4.03% |
| 01/12 | 1,405 | 1,423 | 1,404 | 1,406 | -2.02% | 1,500 | 64億5635万 | +3.38% |
| 01/11 | 1,417 | 1,437 | 1,410 | 1,435 | +1.27% | 2,000 | 65億8952万 | +5.75% |
| 01/10 | 1,450 | 1,450 | 1,417 | 1,417 | -2.28% | 1,500 | 65億686万 | +4.81% |
| 01/09 | 1,440 | 1,450 | 1,436 | 1,450 | +0.62% | 2,000 | 66億5840万 | +7.49% |
| 01/05 | 1,441 | 1,446 | 1,426 | 1,441 | 0% | 2,900 | 66億1707万 | +7.14% |
| 01/04 | 1,375 | 1,446 | 1,375 | 1,441 | +3.67% | 2,700 | 66億1707万 | +7.54% |
| 2023 |
| 12/29 | 1,371 | 1,390 | 1,371 | 1,390 | +1.39% | 1,200 | 63億8288万 | +4.12% |
| 12/28 | 1,370 | 1,379 | 1,363 | 1,371 | +0.22% | 1,100 | 62億9563万 | +2.85% |
| 12/27 | 1,383 | 1,387 | 1,362 | 1,368 | +1.11% | 3,000 | 62億8185万 | +2.78% |
| 12/26 | 1,332 | 1,386 | 1,332 | 1,353 | +1.58% | 4,500 | 62億1297万 | +1.88% |
| 12/25 | 1,330 | 1,343 | 1,330 | 1,332 | +0.15% | 6,300 | 61億1654万 | +0.38% |
| 12/22 | 1,325 | 1,333 | 1,325 | 1,330 | -0.23% | 1,500 | 61億736万 | +0.15% |
| 12/21 | 1,327 | 1,333 | 1,326 | 1,333 | +0.53% | 700 | 61億2113万 | +0.45% |
| 12/20 | 1,335 | 1,349 | 1,324 | 1,326 | -0.15% | 3,700 | 60億8899万 | +0.08% |
| 12/19 | 1,340 | 1,349 | 1,328 | 1,328 | +0.15% | 2,800 | 60億9817万 | +0.38% |
| 12/18 | 1,330 | 1,337 | 1,326 | 1,326 | -1.04% | 1,100 | 60億8899万 | +0.23% |
| 12/15 | 1,323 | 1,340 | 1,323 | 1,340 | 0% | 1,100 | 61億5328万 | +1.36% |
| 12/14 | 1,323 | 1,345 | 1,323 | 1,340 | +0.75% | 2,100 | 61億5328万 | +1.44% |
| 12/13 | 1,323 | 1,330 | 1,323 | 1,330 | +0.61% | 300 | 61億736万 | +0.76% |
| 12/12 | 1,337 | 1,339 | 1,322 | 1,322 | -1.27% | 1,700 | 60億7062万 | +0.23% |
| 12/11 | 1,330 | 1,346 | 1,330 | 1,339 | +1.75% | 2,300 | 61億4868万 | +1.52% |
| 12/08 | 1,320 | 1,324 | 1,316 | 1,316 | -0.3% | 1,800 | 60億4307万 | -0.08% |
| 12/07 | 1,319 | 1,332 | 1,319 | 1,320 | -0.68% | 600 | 60億6144万 | +0.3% |
| 12/06 | 1,319 | 1,332 | 1,319 | 1,329 | +1.3% | 7,000 | 61億276万 | +1.06% |
| 12/05 | 1,326 | 1,326 | 1,312 | 1,312 | -1.06% | 1,400 | 60億2470万 | -0.08% |
| 12/04 | 1,325 | 1,326 | 1,313 | 1,326 | 0% | 600 | 60億8899万 | +1.07% |
| 12/01 | 1,344 | 1,344 | 1,326 | 1,326 | -0.23% | 2,300 | 60億8899万 | +1.07% |
| 11/30 | 1,350 | 1,350 | 1,329 | 1,329 | -1.19% | 700 | 61億276万 | +1.37% |
| 11/29 | 1,328 | 1,345 | 1,328 | 1,345 | +1.28% | 700 | 61億7624万 | +2.59% |
| 11/28 | 1,328 | 1,328 | 1,328 | 1,328 | 0% | 700 | 60億9817万 | +1.45% |
