| 2024 |
| 09/18 | 4,695 | 4,695 | 4,645 | 4,690 | -0.32% | 1,200 | 61億9080万 | +0.99% |
| 09/17 | 4,670 | 4,705 | 4,665 | 4,705 | +1.84% | 300 | 62億1060万 | +1.64% |
| 09/10 | 4,620 | 4,620 | 4,620 | 4,620 | -0.32% | 200 | 60億9840万 | +0.13% |
| 09/09 | 4,625 | 4,635 | 4,625 | 4,635 | -5.5% | 200 | 61億1820万 | +0.76% |
| 09/06 | 4,905 | 5,100 | 4,895 | 4,905 | +1.76% | 5,300 | 64億7460万 | +6.7% |
| 09/05 | 4,830 | 4,850 | 4,820 | 4,820 | -0.21% | 700 | 63億6240万 | +5.17% |
| 09/04 | 4,645 | 4,830 | 4,610 | 4,830 | +2.44% | 500 | 63億7560万 | +5.55% |
| 09/03 | 4,610 | 4,715 | 4,610 | 4,715 | +2.39% | 600 | 62億2380万 | +3.22% |
| 09/02 | 4,605 | 4,605 | 4,605 | 4,605 | +0.22% | 200 | 60億7860万 | +0.88% |
| 08/30 | 4,710 | 4,710 | 4,595 | 4,595 | -2.44% | 300 | 60億6540万 | +0.68% |
| 08/29 | 4,715 | 4,715 | 4,710 | 4,710 | -0.32% | 200 | 62億1720万 | +3.18% |
| 08/28 | 4,725 | 4,725 | 4,725 | 4,725 | 0% | 100 | 62億3700万 | +3.6% |
| 08/27 | 4,725 | 4,725 | 4,725 | 4,725 | 0% | 200 | 62億3700万 | +3.71% |
| 08/26 | 4,645 | 4,810 | 4,645 | 4,725 | +1.72% | 2,200 | 62億3700万 | +3.82% |
| 08/23 | 4,645 | 4,645 | 4,645 | 4,645 | -0.21% | 100 | 61億3140万 | +2.18% |
| 08/22 | 4,595 | 4,655 | 4,590 | 4,655 | +1.42% | 1,200 | 61億4460万 | +2.44% |
| 08/21 | 4,590 | 4,590 | 4,590 | 4,590 | -0.22% | 100 | 60億5880万 | +1.08% |
| 08/20 | 4,600 | 4,600 | 4,600 | 4,600 | +0.99% | 100 | 60億7200万 | +1.34% |
| 08/19 | 4,555 | 4,555 | 4,555 | 4,555 | -0.33% | 100 | 60億1260万 | +0.42% |
| 08/16 | （5%ルール）光通信（6.11%） |
| 08/16 | 4,505 | 4,570 | 4,500 | 4,570 | +1.11% | 700 | 60億3240万 | +0.82% |
| 08/15 | 4,520 | 4,520 | 4,520 | 4,520 | -0.11% | 300 | 59億6640万 | -0.31% |
| 08/14 | 4,485 | 4,525 | 4,485 | 4,525 | +0.33% | 500 | 59億7300万 | -0.31% |
| 08/13 | 4,505 | 4,560 | 4,440 | 4,510 | -2.7% | 1,000 | 59億5320万 | -0.75% |
| 08/09 | （IR情報）15:40 2025年3月期第1四半期決算短信[日本基準](非連結) |
| 08/09 | 4,300 | 4,635 | 4,300 | 4,635 | +7.92% | 3,500 | 61億1820万 | +1.87% |
| 08/08 | 4,280 | 4,310 | 4,270 | 4,295 | -0.46% | 1,300 | 56億6940万 | -5.54% |
| 08/07 | 4,325 | 4,325 | 4,315 | 4,315 | -0.23% | 300 | 56億9580万 | -5.37% |
| 08/06 | 4,270 | 4,340 | 4,270 | 4,325 | +1.41% | 1,300 | 57億900万 | -5.46% |
| 08/05 | 4,500 | 4,585 | 4,265 | 4,265 | -6.47% | 5,600 | 56億2980万 | -7.04% |
| 08/02 | 4,510 | 4,635 | 4,510 | 4,560 | -0.22% | 1,700 | 60億1920万 | -0.93% |
| 08/01 | 4,640 | 4,640 | 4,570 | 4,570 | -1.51% | 200 | 60億3240万 | -0.76% |
| 07/31 | 4,635 | 4,640 | 4,635 | 4,640 | +0.11% | 200 | 61億2480万 | +0.76% |
| 07/30 | （5%ルール）菊川厚（5.02%） |
| 07/30 | 4,635 | 4,635 | 4,635 | 4,635 | +0.32% | 200 | 61億1820万 | +0.65% |
| 07/29 | 4,610 | 4,620 | 4,610 | 4,620 | +0.54% | 300 | 60億9840万 | +0.33% |
| 07/26 | 4,550 | 4,595 | 4,550 | 4,595 | -0.22% | 300 | 60億6540万 | -0.24% |
| 07/25 | （IR情報）16:20 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 |
| 07/25 | 4,590 | 4,605 | 4,585 | 4,605 | -0.22% | 1,500 | 60億7860万 | -0.07% |
| 07/24 | 4,615 | 4,615 | 4,615 | 4,615 | 0% | 100 | 60億9180万 | +0.15% |
| 07/23 | 4,590 | 4,615 | 4,590 | 4,615 | +0.54% | 300 | 60億9180万 | +0.13% |
| 07/18 | 4,590 | 4,590 | 4,590 | 4,590 | -0.11% | 300 | 60億5880万 | -0.39% |
| 07/17 | 4,595 | 4,595 | 4,595 | 4,595 | -0.11% | 700 | 60億6540万 | -0.24% |
| 07/16 | 4,590 | 4,630 | 4,590 | 4,600 | +0.22% | 1,900 | 60億7200万 | -0.09% |
| 07/12 | 4,540 | 4,590 | 4,540 | 4,590 | +1.1% | 300 | 60億5880万 | -0.26% |
| 07/11 | 4,515 | 4,540 | 4,515 | 4,540 | +0.55% | 500 | 59億9280万 | -1.33% |
| 07/10 | 4,520 | 4,520 | 4,490 | 4,515 | +0.67% | 500 | 59億5980万 | -1.91% |
| 07/09 | 4,590 | 4,590 | 4,415 | 4,485 | -2.29% | 1,400 | 59億2020万 | -2.61% |
| 07/08 | 4,645 | 4,645 | 4,590 | 4,590 | -1.18% | 1,100 | 60億5880万 | -0.43% |
| 07/05 | 4,645 | 4,645 | 4,645 | 4,645 | -0.11% | 100 | 61億3140万 | +0.72% |
| 07/04 | 4,650 | 4,650 | 4,650 | 4,650 | 0% | 200 | 61億3800万 | +0.76% |
| 07/02 | 4,605 | 4,650 | 4,605 | 4,650 | +1.75% | 1,000 | 61億3800万 | +0.67% |
| 07/01 | 4,625 | 4,625 | 4,550 | 4,570 | -1.19% | 1,300 | 60億3240万 | -1.15% |
| 06/28 | 4,640 | 4,645 | 4,625 | 4,625 | -1.49% | 500 | 61億500万 | -0.15% |
| 06/27 | （IR情報）15:10 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 |
| 06/27 | 4,680 | 4,695 | 4,680 | 4,695 | +1.08% | 200 | 61億9740万 | +1.23% |
| 06/26 | 4,645 | 4,650 | 4,645 | 4,645 | +0.32% | 300 | 61億3140万 | +0.09% |
| 06/25 | 4,620 | 4,630 | 4,620 | 4,630 | +0.22% | 200 | 61億1160万 | -0.43% |
| 06/24 | 4,570 | 4,620 | 4,570 | 4,620 | +1.09% | 300 | 60億9840万 | -0.84% |
| 06/20 | 4,565 | 4,570 | 4,565 | 4,570 | -1.4% | 200 | 60億3240万 | -2.12% |
| 06/19 | 4,635 | 4,635 | 4,635 | 4,635 | 0% | 100 | 61億1820万 | -1% |
| 06/17 | 4,635 | 4,635 | 4,635 | 4,635 | -0.32% | 200 | 61億1820万 | -1.21% |
| 06/13 | 4,650 | 4,650 | 4,650 | 4,650 | +0.43% | 100 | 61億3800万 | -1.11% |
| 06/12 | 4,630 | 4,675 | 4,605 | 4,630 | +0.54% | 500 | 61億1160万 | -1.66% |
| 06/11 | 4,680 | 4,680 | 4,580 | 4,605 | -0.97% | 1,000 | 60億7860万 | -2.42% |
| 06/10 | 4,580 | 4,650 | 4,580 | 4,650 | +1.09% | 800 | 61億3800万 | -1.63% |
| 06/07 | 4,520 | 4,600 | 4,520 | 4,600 | +1.43% | 600 | 60億7200万 | -2.65% |
| 06/06 | 4,470 | 4,535 | 4,470 | 4,535 | 0% | 200 | 59億8620万 | -4.3% |
| 06/05 | 4,550 | 4,550 | 4,535 | 4,535 | -0.22% | 600 | 59億8620万 | -4.63% |
| 06/04 | 4,510 | 4,545 | 4,420 | 4,545 | -0.55% | 1,600 | 59億9940万 | -4.74% |
| 06/03 | 4,585 | 4,585 | 4,570 | 4,570 | -0.33% | 600 | 60億3240万 | -4.51% |
| 05/31 | 4,585 | 4,585 | 4,585 | 4,585 | +0.22% | 300 | 60億5220万 | -4.5% |
| 05/30 | 4,580 | 4,650 | 4,500 | 4,575 | -0.97% | 1,800 | 60億3900万 | -4.96% |
| 05/29 | 4,620 | 4,620 | 4,620 | 4,620 | 0% | 100 | 60億9840万 | -4.37% |
| 05/28 | 4,660 | 4,660 | 4,600 | 4,620 | -2.33% | 1,800 | 60億9840万 | -4.64% |
| 05/27 | 4,735 | 4,735 | 4,730 | 4,730 | -0.21% | 500 | 62億4360万 | -2.61% |
| 05/24 | 4,745 | 4,750 | 4,740 | 4,740 | -0.63% | 500 | 62億5680万 | -2.29% |
| 05/22 | 4,710 | 4,775 | 4,710 | 4,770 | -0.21% | 300 | 62億9640万 | -1.55% |
| 05/21 | 4,755 | 4,780 | 4,755 | 4,780 | +0.1% | 400 | 63億960万 | -1.18% |
| 05/20 | 4,710 | 4,775 | 4,710 | 4,775 | -0.1% | 1,500 | 63億300万 | -1.26% |
| 05/17 | 4,790 | 4,840 | 4,750 | 4,780 | -1.75% | 500 | 63億960万 | -1.12% |
| 05/16 | 4,865 | 4,865 | 4,865 | 4,865 | 0% | 100 | 64億2180万 | +0.83% |
| 05/15 | 4,865 | 4,865 | 4,865 | 4,865 | 0% | 100 | 64億2180万 | +1.08% |
| 05/14 | 4,880 | 4,885 | 4,865 | 4,865 | -0.51% | 400 | 64億2180万 | +1.4% |
| 05/13 | 4,755 | 4,890 | 4,755 | 4,890 | +0.2% | 1,100 | 64億5480万 | +2.26% |
| 05/10 | （IR情報）15:20 2024年3月期通期業績予想数値と実績値との差異及び剰余金の配当に関するお知らせ |
| 05/10 | （IR情報）15:20 2024年3月期決算短信[日本基準](非連結) |
| 05/10 | 4,880 | 4,880 | 4,880 | 4,880 | 0% | 100 | 64億4160万 | +2.48% |
| 05/08 | 4,840 | 4,880 | 4,840 | 4,880 | +1.24% | 300 | 64億4160万 | +2.93% |
| 05/07 | 4,875 | 4,875 | 4,820 | 4,820 | -1.43% | 700 | 63億6240万 | +2.12% |
| 05/02 | 4,870 | 4,890 | 4,870 | 4,890 | +1.88% | 300 | 64億5480万 | +4.04% |
| 05/01 | 4,685 | 4,800 | 4,685 | 4,800 | +4.01% | 500 | 63億3600万 | +2.61% |
| 04/30 | 4,865 | 4,925 | 4,615 | 4,615 | -6.48% | 2,000 | 60億9180万 | -1.01% |
| 04/26 | 4,935 | 4,935 | 4,935 | 4,935 | 0% | 100 | 65億1420万 | +6.06% |
| 04/18 | 4,935 | 4,935 | 4,935 | 4,935 | 0% | 400 | 65億1420万 | +6.66% |
| 04/16 | 4,935 | 4,935 | 4,935 | 4,935 | 0% | 300 | 65億1420万 | +7.21% |
| 04/15 | 4,935 | 4,935 | 4,935 | 4,935 | 0% | 100 | 65億1420万 | +7.82% |
| 04/12 | 4,935 | 4,935 | 4,935 | 4,935 | +0.61% | 200 | 65億1420万 | +8.46% |
| 04/11 | 4,905 | 4,905 | 4,905 | 4,905 | -1.9% | 100 | 64億7460万 | +8.33% |
| 04/10 | 4,990 | 5,000 | 4,990 | 5,000 | +0.2% | 400 | 66億 | +10.99% |
| 04/09 | 4,925 | 4,990 | 4,920 | 4,990 | +1.42% | 900 | 65億8680万 | +11.43% |
| 04/08 | 4,780 | 4,990 | 4,780 | 4,920 | +7.42% | 1,500 | 64億9440万 | +10.59% |
| 04/04 | 4,580 | 4,580 | 4,580 | 4,580 | +0.11% | 100 | 60億4560万 | +3.55% |
| 04/03 | 4,580 | 4,585 | 4,510 | 4,575 | -0.22% | 1,000 | 60億3900万 | +3.74% |
| 04/02 | 4,710 | 4,710 | 4,585 | 4,585 | -3.17% | 400 | 60億5220万 | +4.25% |
| 04/01 | 4,735 | 4,735 | 4,735 | 4,735 | 0% | 100 | 62億5020万 | +7.98% |
| 03/29 | 4,700 | 4,785 | 4,700 | 4,735 | +3.84% | 900 | 62億5020万 | +8.43% |
