| 2024 |
| 09/18 | 3,020 | 3,045 | 2,990 | 3,035 | +0.17% | 9,000 | 184億1395万 | -5.01% |
| 09/17 | 3,075 | 3,095 | 3,000 | 3,030 | -1.46% | 6,400 | 183億8361万 | -5.43% |
| 09/13 | 3,060 | 3,115 | 3,050 | 3,075 | +0.33% | 17,100 | 186億5664万 | -4.21% |
| 09/12 | 3,105 | 3,135 | 3,030 | 3,065 | +0.49% | 9,400 | 185億9596万 | -4.61% |
| 09/11 | 3,075 | 3,115 | 3,030 | 3,050 | -1.45% | 13,500 | 185億496万 | -5.19% |
| 09/10 | 3,145 | 3,150 | 3,080 | 3,095 | -1.59% | 7,800 | 187億7798万 | -3.79% |
| 09/09 | 3,145 | 3,185 | 3,105 | 3,145 | -0.94% | 7,900 | 190億8134万 | -1.9% |
| 09/06 | 3,210 | 3,215 | 3,150 | 3,175 | -0.47% | 9,500 | 192億6336万 | -1.12% |
| 09/05 | 3,175 | 3,230 | 3,155 | 3,190 | -0.47% | 9,500 | 193億5436万 | -0.96% |
| 09/04 | 3,235 | 3,260 | 3,175 | 3,205 | -1.69% | 14,200 | 194億4537万 | -0.93% |
| 09/03 | 3,260 | 3,285 | 3,250 | 3,260 | 0% | 6,300 | 197億7907万 | +0.43% |
| 09/02 | 3,330 | 3,330 | 3,255 | 3,260 | -1.36% | 5,200 | 197億7907万 | -0.12% |
| 08/30 | 3,270 | 3,310 | 3,270 | 3,305 | +1.38% | 4,400 | 200億5209万 | +1.19% |
| 08/29 | 3,235 | 3,265 | 3,215 | 3,260 | +0.93% | 7,100 | 197億7907万 | -0.18% |
| 08/28 | 3,245 | 3,245 | 3,195 | 3,230 | +0.31% | 5,200 | 195億9705万 | -1.28% |
| 08/27 | 3,250 | 3,265 | 3,220 | 3,220 | -0.92% | 4,900 | 195億3638万 | -1.83% |
| 08/26 | 3,255 | 3,255 | 3,210 | 3,250 | +0.93% | 5,900 | 197億1840万 | -1.13% |
| 08/23 | （IR情報）15:00 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ |
| 08/23 | 3,220 | 3,245 | 3,180 | 3,220 | +0.16% | 7,800 | 195億3638万 | -2.28% |
| 08/22 | 3,230 | 3,245 | 3,200 | 3,215 | -0.46% | 3,300 | 195億604万 | -2.66% |
| 08/21 | 3,240 | 3,240 | 3,205 | 3,230 | -0.62% | 1,900 | 195億9705万 | -2.51% |
| 08/20 | 3,250 | 3,285 | 3,230 | 3,250 | 0% | 8,400 | 197億1840万 | -2.14% |
| 08/19 | （5%ルール）光通信（4.29%） |
| 08/19 | 3,300 | 3,315 | 3,245 | 3,250 | -1.37% | 5,500 | 197億1840万 | -2.31% |
| 08/16 | 3,310 | 3,335 | 3,265 | 3,295 | +0.46% | 5,400 | 199億9142万 | -1.2% |
| 08/15 | 3,275 | 3,295 | 3,245 | 3,280 | 0% | 7,300 | 199億41万 | -1.74% |
| 08/14 | 3,380 | 3,380 | 3,255 | 3,280 | +0.61% | 8,000 | 199億41万 | -1.91% |
| 08/13 | 3,190 | 3,290 | 3,185 | 3,260 | +2.19% | 8,500 | 197億7907万 | -2.69% |
| 08/09 | 3,220 | 3,255 | 3,135 | 3,190 | +1.27% | 12,700 | 193億5436万 | -4.97% |
| 08/08 | 3,220 | 3,310 | 3,095 | 3,150 | 0% | 14,800 | 191億1168万 | -6.53% |
| 08/07 | 3,065 | 3,220 | 3,005 | 3,150 | +2.77% | 14,100 | 191億1168万 | -6.86% |
| 08/06 | 2,866 | 3,135 | 2,866 | 3,065 | +8.96% | 18,800 | 185億9596万 | -9.67% |
| 08/05 | 3,090 | 3,150 | 2,800 | 2,813 | -13.71% | 37,000 | 170億6703万 | -17.48% |
| 08/02 | 3,265 | 3,390 | 3,260 | 3,260 | -5.23% | 23,000 | 197億7907万 | -5.15% |
| 08/01 | 3,475 | 3,570 | 3,375 | 3,440 | -2.55% | 32,900 | 208億7116万 | -0.26% |
| 07/31 | 3,445 | 3,540 | 3,390 | 3,530 | +1.29% | 13,300 | 214億1721万 | +2.26% |
| 07/30 | 3,690 | 3,690 | 3,475 | 3,485 | -6.32% | 23,500 | 211億4419万 | +1.13% |
| 07/29 | 3,530 | 3,720 | 3,510 | 3,720 | +12.39% | 59,900 | 225億6998万 | +8.11% |
| 07/26 | （IR情報）15:00 2025年3月期第1四半期決算説明資料 |
| 07/26 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 07/26 | 3,370 | 3,375 | 3,305 | 3,310 | +0.3% | 8,900 | 200億8243万 | -3.36% |
| 07/25 | 3,370 | 3,380 | 3,295 | 3,300 | -2.94% | 11,200 | 200億2176万 | -3.57% |
| 07/24 | 3,445 | 3,450 | 3,385 | 3,400 | -0.87% | 10,200 | 206億2848万 | -0.58% |
| 07/23 | 3,405 | 3,470 | 3,405 | 3,430 | +1.03% | 8,700 | 208億1049万 | +0.47% |
| 07/22 | 3,450 | 3,450 | 3,385 | 3,395 | -1.74% | 9,500 | 205億9814万 | -0.24% |
| 07/19 | 3,420 | 3,460 | 3,415 | 3,455 | +1.02% | 6,600 | 209億6217万 | +1.8% |
| 07/18 | 3,430 | 3,475 | 3,410 | 3,420 | -1.01% | 5,900 | 207億4982万 | +1.18% |
| 07/17 | 3,445 | 3,500 | 3,440 | 3,455 | +0.29% | 8,800 | 209億6217万 | +2.49% |
| 07/16 | 3,405 | 3,465 | 3,405 | 3,445 | +1.17% | 5,400 | 209億150万 | +2.5% |
| 07/12 | 3,420 | 3,470 | 3,405 | 3,405 | -0.87% | 4,900 | 206億5881万 | +1.55% |
| 07/11 | （IR情報）18:00 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 07/11 | （IR情報）18:00 ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 07/11 | 3,425 | 3,475 | 3,400 | 3,435 | +1.63% | 9,200 | 208億4083万 | +2.69% |
| 07/10 | 3,435 | 3,450 | 3,360 | 3,380 | -1.6% | 12,600 | 205億713万 | +1.38% |
| 07/09 | 3,440 | 3,470 | 3,410 | 3,435 | +0.73% | 7,200 | 208億4083万 | +3.28% |
| 07/08 | 3,435 | 3,455 | 3,410 | 3,410 | -1.3% | 6,100 | 206億8915万 | +2.83% |
| 07/05 | 3,505 | 3,505 | 3,455 | 3,455 | -1.43% | 5,400 | 209億6217万 | +4.44% |
| 07/04 | 3,445 | 3,505 | 3,445 | 3,505 | +1.74% | 9,400 | 212億6553万 | +6.24% |
| 07/03 | 3,420 | 3,445 | 3,410 | 3,445 | +0.73% | 6,600 | 209億150万 | +4.74% |
| 07/02 | 3,500 | 3,505 | 3,380 | 3,420 | -1.72% | 13,600 | 207億4982万 | +4.2% |
| 07/01 | 3,530 | 3,530 | 3,480 | 3,480 | -0.71% | 7,200 | 211億1385万 | +6.16% |
| 06/28 | 3,580 | 3,580 | 3,495 | 3,505 | -1.54% | 9,300 | 212億6553万 | +7.19% |
| 06/27 | 3,560 | 3,560 | 3,495 | 3,560 | +0.85% | 15,900 | 215億9923万 | +9.14% |
| 06/26 | 3,385 | 3,530 | 3,385 | 3,530 | +4.59% | 21,100 | 214億1721万 | +8.52% |
| 06/25 | （IR情報）17:00 ストックオプション(新株予約権)の割当に関するお知らせ |
| 06/25 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 06/25 | 3,360 | 3,385 | 3,350 | 3,375 | +0.45% | 9,700 | 204億7680万 | +4.01% |
| 06/24 | 3,340 | 3,360 | 3,305 | 3,360 | +1.2% | 10,100 | 203億8579万 | +3.61% |
| 06/21 | 3,230 | 3,330 | 3,230 | 3,320 | +2.79% | 31,700 | 201億4310万 | +2.44% |
| 06/20 | 3,260 | 3,285 | 3,215 | 3,230 | -0.92% | 11,300 | 195億9705万 | -0.28% |
| 06/19 | 3,230 | 3,260 | 3,200 | 3,260 | +0.93% | 7,700 | 197億7907万 | +0.62% |
| 06/18 | 3,155 | 3,255 | 3,155 | 3,230 | +2.38% | 8,800 | 195億9705万 | -0.31% |
| 06/17 | 3,155 | 3,170 | 3,110 | 3,155 | -0.94% | 8,500 | 191億4201万 | -2.68% |
| 06/14 | 3,035 | 3,185 | 3,035 | 3,185 | +2.58% | 12,100 | 193億2403万 | -1.85% |
| 06/13 | 3,180 | 3,180 | 3,075 | 3,105 | -2.36% | 13,000 | 188億3865万 | -4.4% |
| 06/12 | 3,235 | 3,235 | 3,180 | 3,180 | -1.09% | 11,900 | 192億9369万 | -2.24% |
| 06/11 | 3,255 | 3,255 | 3,215 | 3,215 | -1.23% | 7,800 | 195億604万 | -1.26% |
| 06/10 | 3,260 | 3,295 | 3,200 | 3,255 | +2.04% | 14,100 | 197億4873万 | -0.15% |
| 06/07 | 3,165 | 3,200 | 3,135 | 3,190 | +0.95% | 10,800 | 193億5436万 | -2.21% |
| 06/06 | （5%ルール）Hibiki Path Advisors Pte.Ltd.（13.98%） |
| 06/06 | 3,180 | 3,180 | 3,145 | 3,160 | -0.63% | 10,100 | 191億7235万 | -3.19% |
| 06/05 | 3,180 | 3,200 | 3,155 | 3,180 | -0.31% | 11,700 | 192億9369万 | -2.63% |
| 06/04 | 3,170 | 3,230 | 3,170 | 3,190 | -0.31% | 14,500 | 193億5436万 | -2.21% |
| 06/03 | 3,225 | 3,255 | 3,180 | 3,200 | -1.08% | 8,500 | 194億1504万 | -1.63% |
| 05/31 | 3,255 | 3,265 | 3,205 | 3,235 | -0.92% | 9,300 | 196億2739万 | -0.61% |
| 05/30 | 3,265 | 3,275 | 3,230 | 3,265 | -0.31% | 12,800 | 198億940万 | +0.43% |
| 05/29 | 3,340 | 3,340 | 3,255 | 3,275 | -1.36% | 7,000 | 198億7008万 | +0.92% |
| 05/28 | 3,280 | 3,335 | 3,280 | 3,320 | +1.37% | 9,500 | 201億4310万 | +2.5% |
| 05/27 | 3,335 | 3,335 | 3,260 | 3,275 | -0.76% | 11,500 | 198億7008万 | +1.24% |
| 05/24 | 3,285 | 3,345 | 3,250 | 3,300 | -1.2% | 12,700 | 200億2176万 | +2.14% |
| 05/23 | 3,350 | 3,365 | 3,320 | 3,340 | +0.3% | 12,300 | 202億6444万 | +3.53% |
| 05/22 | 3,350 | 3,390 | 3,330 | 3,330 | +0.15% | 13,500 | 202億377万 | +3.42% |
| 05/21 | （IR情報）15:00 役員人事に関するお知らせ |
| 05/21 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/21 | （IR情報）15:00 ストックオプションとしての新株予約権発行に関するお知らせ |
| 05/21 | （IR情報）15:00 株主提案に対する当社取締役会意見に関するお知らせ |
| 05/21 | 3,300 | 3,330 | 3,280 | 3,325 | +0.76% | 11,800 | 201億7344万 | +3.33% |
| 05/20 | 3,270 | 3,300 | 3,250 | 3,300 | +0.92% | 14,300 | 200億2176万 | +2.58% |
| 05/17 | 3,265 | 3,280 | 3,230 | 3,270 | +0.15% | 6,500 | 198億3974万 | +1.68% |
| 05/16 | 3,275 | 3,275 | 3,240 | 3,265 | 0% | 7,700 | 198億940万 | +1.46% |
| 05/15 | 3,280 | 3,295 | 3,255 | 3,265 | 0% | 7,800 | 198億940万 | +1.49% |
| 05/14 | （5%ルール）光通信（5.29%） |
| 05/14 | 3,245 | 3,270 | 3,195 | 3,265 | +0.62% | 13,200 | 198億940万 | +1.59% |
| 05/13 | 3,230 | 3,245 | 3,195 | 3,245 | 0% | 8,400 | 196億8806万 | +1.09% |
| 05/10 | 3,230 | 3,255 | 3,225 | 3,245 | +0.31% | 7,700 | 196億8806万 | +1.22% |
| 05/09 | 3,280 | 3,280 | 3,205 | 3,235 | -0.31% | 12,000 | 196億2739万 | +1.06% |
| 05/08 | （5%ルール）Hibiki Path Advisors Pte.Ltd.（12.98%） |
| 05/08 | 3,340 | 3,340 | 3,220 | 3,245 | -2.55% | 24,000 | 196億8806万 | +1.63% |
| 05/07 | 3,305 | 3,365 | 3,305 | 3,330 | +1.06% | 25,400 | 202億377万 | +4.55% |
| 05/02 | 3,270 | 3,300 | 3,260 | 3,295 | +1.23% | 16,000 | 199億9142万 | +3.81% |
| 05/01 | 3,180 | 3,265 | 3,175 | 3,255 | +1.72% | 25,500 | 197億4873万 | +2.94% |
| 04/30 | 3,155 | 3,220 | 3,120 | 3,200 | +3.73% | 30,500 | 194億1504万 | +1.56% |
| 04/26 | 2,971 | 3,085 | 2,947 | 3,085 | +3.87% | 58,400 | 187億1731万 | -1.81% |
| 04/25 | 3,210 | 3,210 | 2,965 | 2,970 | -8.05% | 150,100 | 180億1958万 | -5.35% |
| 04/24 | （IR情報）15:30 中期経営計画の修正に関するお知らせ |
| 04/24 | （IR情報）15:30 配当予想の修正に関するお知らせ |
| 04/24 | （IR情報）15:30 2024年3月期決算説明資料 |
| 04/24 | （IR情報）15:30 2024年3月期決算短信〔日本基準〕(非連結) |
| 04/24 | 3,150 | 3,235 | 3,150 | 3,230 | +2.87% | 47,800 | 195億9705万 | +2.9% |
| 04/19 | （5%ルール）Hibiki Path Advisors Pte.Ltd.（11.71%） |
