| 2025 |
| 05/09 | 1,862 | 1,892 | 1,860 | 1,886 | +1.73% | 219,200 | 1518億9240万 | +5.3% |
| 05/08 | 1,828 | 1,863 | 1,826 | 1,854 | +0.6% | 184,300 | 1493億1522万 | +3.63% |
| 05/07 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 05/07 | 1,822 | 1,856 | 1,817 | 1,843 | +0.49% | 140,100 | 1484億2932万 | +3.08% |
| 05/02 | 1,827 | 1,841 | 1,818 | 1,834 | +0.6% | 138,000 | 1477億449万 | +2.57% |
| 05/01 | 1,832 | 1,841 | 1,823 | 1,823 | -0.98% | 122,000 | 1468億1858万 | +1.84% |
| 04/30 | 1,840 | 1,856 | 1,832 | 1,841 | +0.44% | 184,600 | 1482億6824万 | +2.73% |
| 04/28 | 1,831 | 1,850 | 1,827 | 1,833 | +0.71% | 165,900 | 1476億2395万 | +2.29% |
| 04/25 | 1,806 | 1,820 | 1,795 | 1,820 | +0.39% | 234,500 | 1465億7697万 | +1.51% |
| 04/24 | 1,810 | 1,824 | 1,805 | 1,813 | +0.39% | 285,600 | 1460億1321万 | +1.06% |
| 04/23 | 1,826 | 1,831 | 1,803 | 1,806 | -0.22% | 301,500 | 1454億4946万 | +0.61% |
| 04/22 | 1,789 | 1,813 | 1,782 | 1,810 | +0.84% | 132,600 | 1457億7160万 | +0.84% |
| 04/21 | 1,804 | 1,812 | 1,779 | 1,795 | -0.77% | 121,600 | 1445億6355万 | 0% |
| 04/18 | 1,780 | 1,809 | 1,772 | 1,809 | +2.03% | 116,700 | 1456億9107万 | +0.78% |
| 04/17 | 1,750 | 1,775 | 1,748 | 1,773 | +0.51% | 241,400 | 1427億9174万 | -1.17% |
| 04/16 | 1,760 | 1,767 | 1,746 | 1,764 | +0.23% | 145,500 | 1420億6691万 | -1.67% |
| 04/15 | 1,767 | 1,771 | 1,760 | 1,760 | +0.23% | 143,000 | 1417億4476万 | -1.84% |
| 04/14 | 1,760 | 1,773 | 1,744 | 1,756 | +0.86% | 193,600 | 1414億2262万 | -2.06% |
| 04/11 | 1,714 | 1,743 | 1,695 | 1,741 | -2.3% | 216,500 | 1402億1456万 | -2.9% |
| 04/10 | （自社株買い）取締役会(2025年2月14日)での決議状況(取得期間2025年2月17日～2026年2月16日) |
| 04/10 | 1,800 | 1,802 | 1,760 | 1,782 | +5.44% | 293,600 | 1435億1657万 | -0.67% |
| 04/09 | 1,688 | 1,702 | 1,670 | 1,690 | -0.41% | 291,700 | 1361億719万 | -5.74% |
| 04/08 | 1,715 | 1,718 | 1,677 | 1,697 | +1.31% | 779,100 | 1366億7094万 | -5.51% |
| 04/07 | 1,667 | 1,737 | 1,655 | 1,675 | -5.26% | 576,700 | 1348億9914万 | -6.94% |
| 04/04 | 1,762 | 1,777 | 1,735 | 1,768 | -0.73% | 601,300 | 1423億8906万 | -1.94% |
| 04/03 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 04/03 | 1,765 | 1,785 | 1,759 | 1,781 | -2.04% | 389,100 | 1434億3604万 | -1.22% |
| 04/02 | 1,840 | 1,854 | 1,818 | 1,818 | -0.87% | 362,100 | 1464億1590万 | +0.89% |
| 04/01 | 1,835 | 1,856 | 1,828 | 1,834 | -0.05% | 377,300 | 1477億449万 | +1.89% |
| 03/31 | 1,844 | 1,855 | 1,822 | 1,835 | -0.97% | 337,300 | 1477億8502万 | +1.94% |
| 03/28 | 1,873 | 1,880 | 1,838 | 1,853 | -1.33% | 484,800 | 1492億3469万 | +3% |
| 03/27 | 1,863 | 1,878 | 1,861 | 1,878 | +0.81% | 295,800 | 1512億4811万 | +4.39% |
| 03/26 | 1,864 | 1,873 | 1,855 | 1,863 | +0.76% | 236,600 | 1500億4005万 | +3.62% |
| 03/25 | 1,865 | 1,867 | 1,825 | 1,849 | -0.27% | 249,800 | 1489億1254万 | +2.72% |
| 03/24 | 1,850 | 1,859 | 1,841 | 1,854 | +0.27% | 308,600 | 1493億1522万 | +3.29% |
| 03/21 | 1,832 | 1,856 | 1,832 | 1,849 | +0.93% | 365,200 | 1489億1254万 | +3.35% |
| 03/19 | 1,817 | 1,836 | 1,817 | 1,832 | +0.83% | 201,800 | 1475億4341万 | +2.75% |
| 03/18 | 1,829 | 1,832 | 1,810 | 1,817 | +0.44% | 256,300 | 1463億3536万 | +2.31% |
| 03/17 | 1,800 | 1,822 | 1,800 | 1,809 | +0.95% | 199,000 | 1456億9107万 | +2.2% |
| 03/14 | 1,792 | 1,804 | 1,790 | 1,792 | 0% | 296,900 | 1443億2194万 | +1.59% |
| 03/13 | 1,757 | 1,797 | 1,754 | 1,792 | +1.99% | 293,800 | 1443億2194万 | +1.88% |
| 03/12 | 1,740 | 1,767 | 1,736 | 1,757 | +0.57% | 346,100 | 1415億315万 | +0.23% |
| 03/11 | （自社株買い）取締役会(2025年2月14日)での決議状況(取得期間2025年2月17日～2026年2月16日) |
| 03/11 | 1,748 | 1,754 | 1,725 | 1,747 | -0.11% | 311,100 | 1406億9778万 | -0.06% |
| 03/10 | 1,767 | 1,767 | 1,746 | 1,749 | -1.02% | 178,500 | 1408億5886万 | +0.17% |
| 03/07 | 1,757 | 1,768 | 1,744 | 1,767 | -0.06% | 243,900 | 1423億852万 | +1.38% |
| 03/06 | 1,756 | 1,784 | 1,756 | 1,768 | +0.28% | 272,300 | 1423億8906万 | +1.61% |
| 03/05 | 1,748 | 1,786 | 1,748 | 1,763 | +0.46% | 343,200 | 1419億8637万 | +1.56% |
| 03/04 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 03/04 | 1,782 | 1,783 | 1,753 | 1,755 | -1.63% | 186,700 | 1413億4208万 | +1.33% |
| 03/03 | 1,765 | 1,794 | 1,765 | 1,784 | +1.54% | 161,400 | 1436億7765万 | +3.3% |
| 02/28 | 1,773 | 1,786 | 1,753 | 1,757 | -0.9% | 282,700 | 1415億315万 | +2.03% |
| 02/27 | 1,768 | 1,779 | 1,757 | 1,773 | +0.91% | 297,900 | 1471億5900万 | +3.2% |
| 02/26 | （IR情報）14:00 代表取締役の異動および役員人事に関するお知らせ |
| 02/26 | 1,754 | 1,766 | 1,750 | 1,757 | -0.4% | 231,700 | 1458億3100万 | +2.63% |
| 02/25 | 1,800 | 1,801 | 1,764 | 1,764 | -3.29% | 285,300 | 1464億1200万 | +3.4% |
| 02/21 | 1,806 | 1,824 | 1,784 | 1,824 | +0.55% | 382,400 | 1513億9200万 | +7.36% |
| 02/20 | 1,872 | 1,873 | 1,804 | 1,814 | -3.15% | 415,600 | 1505億6200万 | +7.27% |
| 02/19 | 1,845 | 1,874 | 1,828 | 1,873 | +1.52% | 307,500 | 1554億5900万 | +11.22% |
| 02/18 | 1,877 | 1,885 | 1,838 | 1,845 | -3.1% | 499,000 | 1531億3500万 | +10.28% |
| 02/17 | 1,952 | 1,990 | 1,874 | 1,904 | +10.76% | 1,007,100 | 1580億3200万 | +14.42% |
| 02/14 | （IR情報）15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | （IR情報）15:30 2025年3月期第3四半期決算補足説明資料 |
| 02/14 | （IR情報）15:30 2025年3月期業績予想の修正及び配当予想の修正(増額)に関するお知らせ |
| 02/14 | （IR情報）15:30 自己株式取得に係る事項の決定及び自己株式消却に係る事項の決定に関するお知らせ |
| 02/14 | 1,740 | 1,753 | 1,714 | 1,719 | -0.35% | 291,800 | 1426億7700万 | +3.99% |
| 02/13 | 1,709 | 1,725 | 1,697 | 1,725 | +2.62% | 184,400 | 1431億7500万 | +4.61% |
| 02/12 | （自社株買い）取締役会(2024年5月14日)での決議状況(取得期間2024年5月15日～2025年1月15日) |
| 02/12 | 1,698 | 1,698 | 1,677 | 1,681 | +0.78% | 152,500 | 1395億2300万 | +2.19% |
| 02/10 | 1,671 | 1,676 | 1,662 | 1,668 | +0.48% | 102,100 | 1384億4400万 | +1.46% |
| 02/07 | 1,666 | 1,666 | 1,654 | 1,660 | -0.36% | 111,800 | 1377億8000万 | +0.97% |
| 02/06 | 1,665 | 1,667 | 1,650 | 1,666 | +0.91% | 106,700 | 1382億7800万 | +1.34% |
| 02/05 | 1,648 | 1,658 | 1,647 | 1,651 | +0.24% | 163,700 | 1370億3300万 | +0.49% |
| 02/04 | 1,660 | 1,672 | 1,647 | 1,647 | +0.18% | 172,200 | 1367億100万 | +0.37% |
| 02/03 | 1,676 | 1,676 | 1,639 | 1,644 | -2.38% | 203,800 | 1364億5200万 | +0.24% |
| 01/31 | 1,686 | 1,693 | 1,678 | 1,684 | -0.59% | 98,800 | 1397億7200万 | +2.75% |
| 01/30 | 1,671 | 1,695 | 1,671 | 1,694 | +0.71% | 184,000 | 1406億200万 | +3.55% |
| 01/29 | 1,676 | 1,686 | 1,668 | 1,682 | +0.84% | 157,100 | 1396億600万 | +3% |
| 01/28 | 1,641 | 1,681 | 1,641 | 1,668 | +1.03% | 225,000 | 1384億4400万 | +2.27% |
| 01/27 | 1,660 | 1,663 | 1,649 | 1,651 | +0.12% | 118,400 | 1370億3300万 | +1.29% |
| 01/24 | 1,650 | 1,660 | 1,647 | 1,649 | 0% | 130,300 | 1368億6700万 | +1.17% |
| 01/23 | 1,645 | 1,653 | 1,636 | 1,649 | +0.06% | 127,700 | 1368億6700万 | +1.17% |
| 01/22 | 1,640 | 1,654 | 1,625 | 1,648 | +1.67% | 169,200 | 1367億8400万 | +1.1% |
| 01/21 | 1,627 | 1,635 | 1,613 | 1,621 | +0.5% | 117,700 | 1345億4300万 | -0.55% |
| 01/20 | 1,610 | 1,625 | 1,608 | 1,613 | +0.81% | 119,700 | 1338億7900万 | -1.04% |
| 01/17 | （IR情報）16:00 自己株式の取得状況および取得完了ならびに自己株式の消却に関するお知らせ |
| 01/17 | 1,620 | 1,630 | 1,593 | 1,600 | -1.54% | 122,900 | 1328億 | -1.96% |
| 01/16 | 1,630 | 1,638 | 1,618 | 1,625 | -0.31% | 175,300 | 1348億7500万 | -0.49% |
| 01/15 | 1,621 | 1,643 | 1,621 | 1,630 | +1.05% | 231,200 | 1352億9000万 | -0.31% |
| 01/14 | （自社株買い）取締役会(2024年5月14日)での決議状況(取得期間2024年5月15日～2025年1月15日) |
| 01/14 | 1,616 | 1,629 | 1,606 | 1,613 | +0.12% | 273,700 | 1338億7900万 | -1.35% |
| 01/10 | 1,607 | 1,625 | 1,605 | 1,611 | -0.31% | 256,800 | 1337億1300万 | -1.53% |
| 01/09 | 1,622 | 1,625 | 1,606 | 1,616 | -1.1% | 304,800 | 1341億2800万 | -1.28% |
| 01/08 | 1,628 | 1,640 | 1,621 | 1,634 | +0.25% | 223,800 | 1356億2200万 | -0.24% |
| 01/07 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 01/07 | 1,631 | 1,639 | 1,618 | 1,630 | -0.97% | 200,900 | 1352億9000万 | -0.55% |
| 01/06 | 1,656 | 1,660 | 1,640 | 1,646 | -0.78% | 200,300 | 1366億1800万 | +0.49% |
| 2024 |
| 12/30 | 1,658 | 1,674 | 1,653 | 1,659 | -0.06% | 190,000 | 1376億9700万 | +1.28% |
| 12/27 | 1,655 | 1,660 | 1,642 | 1,660 | +1.28% | 116,000 | 1377億8000万 | +1.41% |
| 12/26 | 1,619 | 1,642 | 1,607 | 1,639 | +1.93% | 143,200 | 1360億3700万 | +0.18% |
| 12/25 | 1,627 | 1,627 | 1,590 | 1,608 | -0.68% | 138,800 | 1334億6400万 | -1.59% |
| 12/24 | 1,616 | 1,628 | 1,612 | 1,619 | -0.31% | 72,500 | 1343億7700万 | -0.86% |
| 12/23 | 1,612 | 1,631 | 1,611 | 1,624 | +0.74% | 113,700 | 1347億9200万 | -0.49% |
| 12/20 | 1,624 | 1,634 | 1,612 | 1,612 | -0.68% | 218,000 | 1337億9600万 | -1.23% |
| 12/19 | 1,613 | 1,638 | 1,613 | 1,623 | -0.31% | 130,500 | 1347億900万 | -0.55% |
| 12/18 | 1,638 | 1,647 | 1,621 | 1,628 | -0.79% | 139,900 | 1351億2400万 | -0.18% |
| 12/17 | 1,665 | 1,678 | 1,641 | 1,641 | -1.32% | 162,900 | 1362億300万 | +0.61% |
| 12/16 | 1,665 | 1,672 | 1,657 | 1,663 | +0.97% | 127,400 | 1380億2900万 | +1.96% |
| 12/13 | 1,630 | 1,652 | 1,625 | 1,647 | -0.24% | 257,700 | 1367億100万 | +0.98% |
| 12/12 | 1,669 | 1,671 | 1,646 | 1,651 | +0.79% | 293,800 | 1370億3300万 | +1.29% |
| 12/11 | （5%ルール）光通信（5.01%） |
| 12/11 | 1,623 | 1,644 | 1,615 | 1,638 | +1.17% | 223,800 | 1359億5400万 | +0.61% |
| 12/10 | （自社株買い）取締役会(2024年5月14日)での決議状況(取得期間2024年5月15日～2025年1月15日) |
| 12/10 | 1,650 | 1,656 | 1,619 | 1,619 | -2% | 214,500 | 1343億7700万 | -0.49% |
| 12/09 | 1,641 | 1,655 | 1,640 | 1,652 | +0.49% | 157,000 | 1371億1600万 | +1.72% |
| 12/06 | 1,645 | 1,650 | 1,635 | 1,644 | -0.9% | 124,700 | 1364億5200万 | +1.36% |
| 12/03 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
