| 2024 |
| 09/18 | 3,450 | 3,460 | 3,395 | 3,440 | -0.58% | 111,900 | 781億5680万 | -2.91% |
| 09/17 | 3,460 | 3,500 | 3,385 | 3,460 | +0.58% | 174,100 | 786億1120万 | -2.37% |
| 09/13 | 3,405 | 3,455 | 3,385 | 3,440 | -0.86% | 141,500 | 781億5680万 | -2.93% |
| 09/12 | 3,460 | 3,470 | 3,415 | 3,470 | +1.91% | 141,200 | 788億3840万 | -2.01% |
| 09/11 | 3,585 | 3,590 | 3,395 | 3,405 | -5.29% | 235,700 | 773億6160万 | -3.68% |
| 09/10 | （5%ルール）光通信（5.79%） |
| 09/10 | 3,595 | 3,635 | 3,585 | 3,595 | +0.42% | 93,700 | 816億7840万 | +1.81% |
| 09/09 | 3,520 | 3,585 | 3,510 | 3,580 | -0.14% | 136,600 | 813億3760万 | +2.14% |
| 09/06 | 3,625 | 3,640 | 3,570 | 3,585 | -0.97% | 95,500 | 814億5120万 | +2.55% |
| 09/05 | 3,535 | 3,650 | 3,530 | 3,620 | +1.4% | 97,000 | 822億4640万 | +3.64% |
| 09/04 | 3,595 | 3,645 | 3,560 | 3,570 | -2.59% | 257,500 | 811億1040万 | +2.15% |
| 09/03 | 3,690 | 3,710 | 3,665 | 3,665 | -0.27% | 96,500 | 832億6880万 | +4.74% |
| 09/02 | 3,730 | 3,730 | 3,645 | 3,675 | -0.81% | 141,000 | 834億9600万 | +5.09% |
| 08/30 | 3,650 | 3,705 | 3,615 | 3,705 | +1.65% | 157,000 | 841億7760万 | +6.07% |
| 08/29 | 3,560 | 3,650 | 3,550 | 3,645 | +1.96% | 138,700 | 828億1440万 | +4.53% |
| 08/28 | 3,525 | 3,575 | 3,520 | 3,575 | +1.42% | 82,500 | 812億2400万 | +2.55% |
| 08/27 | 3,500 | 3,545 | 3,485 | 3,525 | +0.86% | 76,300 | 800億8800万 | +1.03% |
| 08/26 | 3,530 | 3,530 | 3,450 | 3,495 | -1.55% | 174,900 | 794億640万 | 0% |
| 08/23 | 3,510 | 3,565 | 3,505 | 3,550 | +0.28% | 77,300 | 806億5600万 | +1.31% |
| 08/22 | 3,525 | 3,540 | 3,485 | 3,540 | +0.85% | 98,100 | 804億2880万 | +0.83% |
| 08/21 | 3,505 | 3,520 | 3,480 | 3,510 | -0.99% | 95,800 | 797億4720万 | -0.28% |
| 08/20 | 3,525 | 3,555 | 3,505 | 3,545 | +1.29% | 94,200 | 805億4240万 | +0.4% |
| 08/19 | 3,525 | 3,560 | 3,495 | 3,500 | -0.71% | 173,300 | 795億2000万 | -1.19% |
| 08/16 | （IR情報）16:00 譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 08/16 | 3,535 | 3,535 | 3,475 | 3,525 | +1.15% | 108,600 | 800億8800万 | -0.73% |
| 08/15 | 3,490 | 3,505 | 3,450 | 3,485 | +0.58% | 82,800 | 791億7920万 | -2.19% |
| 08/14 | 3,480 | 3,480 | 3,420 | 3,465 | -0.43% | 115,900 | 787億2480万 | -3.13% |
| 08/13 | 3,485 | 3,500 | 3,440 | 3,480 | +0.87% | 97,100 | 790億6560万 | -3.12% |
| 08/09 | 3,445 | 3,500 | 3,385 | 3,450 | +2.22% | 126,700 | 783億8400万 | -4.38% |
| 08/08 | 3,290 | 3,395 | 3,275 | 3,375 | +2.12% | 135,500 | 766億8000万 | -6.92% |
| 08/07 | 3,230 | 3,395 | 3,195 | 3,305 | +0.15% | 210,300 | 750億8960万 | -9.4% |
| 08/06 | 3,145 | 3,310 | 3,135 | 3,300 | +11.75% | 247,200 | 749億7600万 | -10.13% |
| 08/06 | （空売り報告）モルガン・スタンレーMUFG証券 95,260株（0.41%）-0.11%義務消失 |
| 08/05 | 3,165 | 3,270 | 2,912 | 2,953 | -12.24% | 525,000 | 670億9216万 | -20.08% |
| 08/02 | 3,355 | 3,475 | 3,335 | 3,365 | -3.99% | 256,000 | 764億5280万 | -9.76% |
| 08/01 | 3,640 | 3,645 | 3,470 | 3,505 | -4.37% | 472,800 | 796億3360万 | -6.51% |
| 07/31 | 3,870 | 3,875 | 3,630 | 3,665 | +0.14% | 703,600 | 832億6880万 | -2.5% |
| 07/30 | （IR情報）16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 3,630 | 3,670 | 3,615 | 3,660 | +0.69% | 171,900 | 831億5520万 | -2.69% |
| 07/30 | （空売り報告）モルガン・スタンレーMUFG証券 118,360株（0.52%）新規 |
| 07/29 | 3,570 | 3,650 | 3,555 | 3,635 | +2.25% | 121,500 | 825億8720万 | -3.4% |
| 07/26 | 3,565 | 3,605 | 3,495 | 3,555 | -0.14% | 184,900 | 807億6960万 | -5.58% |
| 07/25 | 3,600 | 3,630 | 3,530 | 3,560 | -1.66% | 247,600 | 808億8320万 | -5.6% |
| 07/24 | 3,650 | 3,680 | 3,605 | 3,620 | -1.09% | 188,100 | 822億4640万 | -4.16% |
| 07/23 | 3,660 | 3,705 | 3,640 | 3,660 | 0% | 127,900 | 831億5520万 | -3.25% |
| 07/22 | 3,735 | 3,745 | 3,655 | 3,660 | -2.01% | 172,400 | 831億5520万 | -3.33% |
| 07/19 | 3,735 | 3,740 | 3,690 | 3,735 | +0.13% | 116,500 | 848億5920万 | -1.56% |
| 07/18 | 3,760 | 3,790 | 3,730 | 3,730 | -0.8% | 83,400 | 847億4560万 | -1.69% |
| 07/17 | 3,790 | 3,810 | 3,750 | 3,760 | -0.53% | 45,200 | 854億2720万 | -0.92% |
| 07/16 | （IR情報）16:00 譲渡制限付株式としての自己株式処分に関するお知らせ |
| 07/16 | 3,810 | 3,830 | 3,780 | 3,780 | -0.79% | 66,900 | 858億8160万 | -0.45% |
| 07/12 | 3,735 | 3,810 | 3,725 | 3,810 | +1.87% | 140,100 | 865億6320万 | +0.34% |
| 07/11 | 3,810 | 3,815 | 3,725 | 3,740 | -1.84% | 150,600 | 849億7280万 | -1.45% |
| 07/10 | 3,850 | 3,860 | 3,790 | 3,810 | -0.91% | 91,000 | 865億6320万 | +0.37% |
| 07/09 | 3,870 | 3,900 | 3,845 | 3,845 | +0.39% | 68,300 | 873億5840万 | +1.32% |
| 07/08 | 3,895 | 3,910 | 3,830 | 3,830 | -1.42% | 74,600 | 870億1760万 | +0.95% |
| 07/05 | 3,910 | 3,960 | 3,875 | 3,885 | -0.51% | 113,700 | 882億6720万 | +2.83% |
| 07/04 | （5%ルール）大和証券（0.03%）大和アセットマネジメント（0.63%） |
| 07/04 | 3,950 | 3,955 | 3,885 | 3,905 | -0.64% | 106,500 | 887億2160万 | +3.91% |
| 07/03 | 3,910 | 3,935 | 3,875 | 3,930 | +0.51% | 106,500 | 892億8960万 | +5.25% |
| 07/02 | 3,875 | 3,950 | 3,870 | 3,910 | +1.03% | 139,200 | 888億3520万 | +5.39% |
| 07/01 | （IR情報）16:00 当社子会社の役員の異動に関するお知らせ |
| 07/01 | 3,840 | 3,930 | 3,820 | 3,870 | +1.57% | 198,600 | 879億2640万 | +4.82% |
| 06/28 | 3,850 | 3,850 | 3,790 | 3,810 | -1.3% | 91,600 | 865億6320万 | +3.7% |
| 06/27 | 3,745 | 3,875 | 3,745 | 3,860 | +2.93% | 162,000 | 876億9920万 | +5.52% |
| 06/26 | 3,705 | 3,765 | 3,690 | 3,750 | +1.21% | 85,000 | 852億 | +2.97% |
| 06/25 | 3,740 | 3,750 | 3,705 | 3,705 | -0.27% | 76,500 | 841億7760万 | +2.01% |
| 06/24 | 3,695 | 3,720 | 3,680 | 3,715 | +0.54% | 90,300 | 844億480万 | +2.65% |
| 06/21 | 3,700 | 3,735 | 3,695 | 3,695 | -0.14% | 81,600 | 839億5040万 | +2.44% |
| 06/20 | 3,705 | 3,740 | 3,650 | 3,700 | 0% | 143,600 | 840億6400万 | +2.95% |
| 06/19 | 3,760 | 3,800 | 3,700 | 3,700 | -2.25% | 118,600 | 840億6400万 | +3.32% |
| 06/18 | （IR情報）16:00 第1回新株予約権(行使価額修正条項付)の取得及び消却の完了に関するお知らせ |
| 06/18 | 3,770 | 3,795 | 3,730 | 3,785 | +1.2% | 157,400 | 859億9520万 | +6.17% |
| 06/17 | 3,815 | 3,815 | 3,730 | 3,740 | -2.73% | 103,900 | 849億7280万 | +5.65% |
| 06/14 | 3,725 | 3,870 | 3,725 | 3,845 | +2.67% | 131,400 | 873億5840万 | +9.33% |
| 06/13 | 3,750 | 3,785 | 3,715 | 3,745 | -0.13% | 70,800 | 850億8640万 | +7.4% |
| 06/12 | 3,805 | 3,820 | 3,750 | 3,750 | -1.83% | 84,300 | 852億 | +8.41% |
| 06/11 | 3,835 | 3,895 | 3,820 | 3,820 | +1.06% | 85,400 | 867億9040万 | +11.18% |
| 06/10 | 3,780 | 3,790 | 3,750 | 3,780 | +0.53% | 69,100 | 858億8160万 | +10.82% |
| 06/07 | 3,750 | 3,765 | 3,710 | 3,760 | +0.4% | 92,800 | 854億2720万 | +10.91% |
| 06/06 | 3,790 | 3,800 | 3,715 | 3,745 | -1.19% | 179,400 | 850億8640万 | +11.19% |
| 06/05 | 3,770 | 3,840 | 3,735 | 3,790 | -0.92% | 317,800 | 861億880万 | +13.2% |
| 06/04 | 3,470 | 3,850 | 3,470 | 3,825 | +11.19% | 668,600 | 869億400万 | +15.07% |
| 06/03 | （IR情報）16:00 行使価額修正条項付第1回新株予約権の月間行使状況に関するお知らせ |
| 06/03 | （IR情報）16:00 第1回新株予約権(行使価額修正条項付)の取得及び消却に関するお知らせ |
| 06/03 | 3,405 | 3,465 | 3,380 | 3,440 | +1.62% | 122,100 | 781億5680万 | +4.21% |
| 05/31 | 3,300 | 3,395 | 3,300 | 3,385 | +2.42% | 119,800 | 769億720万 | +2.79% |
| 05/30 | 3,305 | 3,340 | 3,280 | 3,305 | -0.6% | 120,100 | 750億8960万 | +0.58% |
| 05/29 | 3,460 | 3,460 | 3,325 | 3,325 | -3.62% | 149,400 | 755億4400万 | +1.28% |
| 05/28 | 3,420 | 3,475 | 3,415 | 3,450 | +0.88% | 101,900 | 783億8400万 | +5.38% |
| 05/27 | 3,420 | 3,435 | 3,375 | 3,420 | +0.15% | 138,100 | 777億240万 | +4.84% |
| 05/24 | 3,425 | 3,445 | 3,395 | 3,415 | -1.59% | 117,100 | 775億8880万 | +5.21% |
| 05/23 | 3,500 | 3,530 | 3,460 | 3,470 | -0.29% | 182,800 | 788億3840万 | +7.46% |
| 05/22 | 3,380 | 3,490 | 3,380 | 3,480 | +2.96% | 227,100 | 790億6560万 | +8.11% |
| 05/21 | 3,430 | 3,430 | 3,345 | 3,380 | -1.46% | 139,800 | 767億9360万 | +5.53% |
| 05/20 | 3,375 | 3,440 | 3,375 | 3,430 | +1.78% | 117,800 | 779億2960万 | +7.42% |
| 05/17 | 3,335 | 3,420 | 3,335 | 3,370 | -0.3% | 146,400 | 765億6640万 | +5.94% |
| 05/16 | 3,335 | 3,380 | 3,265 | 3,380 | +2.89% | 260,700 | 767億9360万 | +6.52% |
| 05/15 | 3,400 | 3,460 | 3,260 | 3,285 | +4.12% | 592,700 | 746億3520万 | +3.82% |
| 05/14 | （IR情報）16:00 役員の異動に関するお知らせ |
| 05/14 | （IR情報）16:00 2025年3月期配当予想(創立50周年記念配当含む)に関するお知らせ |
| 05/14 | （IR情報）16:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 3,210 | 3,245 | 3,145 | 3,155 | -0.94% | 224,500 | 716億8160万 | -0.03% |
| 05/13 | 3,080 | 3,215 | 3,080 | 3,185 | +3.41% | 139,100 | 723億6320万 | +1.01% |
| 05/10 | 3,050 | 3,125 | 3,050 | 3,080 | +1.15% | 132,500 | 699億7760万 | -2.28% |
| 05/09 | 3,080 | 3,095 | 3,000 | 3,045 | -4.25% | 210,400 | 691億8240万 | -3.46% |
| 05/08 | 3,200 | 3,225 | 3,180 | 3,180 | -0.78% | 78,500 | 722億4960万 | +0.6% |
| 05/07 | 3,240 | 3,245 | 3,175 | 3,205 | -1.08% | 124,700 | 728億1760万 | +1.3% |
| 05/02 | 3,215 | 3,290 | 3,215 | 3,240 | +1.09% | 79,100 | 736億1280万 | +2.34% |
| 05/01 | （IR情報）16:00 行使価額修正条項付第1回新株予約権の月間行使状況に関するお知らせ |
| 05/01 | 3,255 | 3,270 | 3,185 | 3,205 | -1.38% | 61,700 | 728億1760万 | +1.17% |
| 04/30 | 3,220 | 3,270 | 3,210 | 3,250 | +1.4% | 72,800 | 738億4000万 | +2.49% |
| 04/26 | 3,245 | 3,260 | 3,180 | 3,205 | -1.08% | 74,700 | 728億1760万 | +1.1% |
| 04/25 | 3,235 | 3,265 | 3,230 | 3,240 | +0.15% | 82,700 | 736億1280万 | +2.08% |
| 04/24 | 3,230 | 3,290 | 3,230 | 3,235 | +0.47% | 79,000 | 734億9920万 | +1.86% |
