| 2025 |
| 06/12 | 1,824 | 1,843 | 1,805 | 1,811 | -1.36% | 115,200 | 1670億1299万 | +3.37% |
| 06/11 | 1,822 | 1,844 | 1,821 | 1,836 | +1.32% | 137,000 | 1693億1852万 | +5.03% |
| 06/10 | 1,839 | 1,842 | 1,812 | 1,812 | -1.79% | 139,400 | 1671億521万 | +4.08% |
| 06/09 | 1,837 | 1,849 | 1,819 | 1,845 | +1.71% | 218,300 | 1701億4851万 | +6.4% |
| 06/06 | 1,832 | 1,838 | 1,805 | 1,814 | 0% | 126,900 | 1672億8965万 | +5.04% |
| 06/05 | 1,787 | 1,838 | 1,772 | 1,814 | +1.06% | 276,100 | 1672億8965万 | +5.4% |
| 06/04 | 1,727 | 1,798 | 1,721 | 1,795 | +4.79% | 286,400 | 1655億3744万 | +4.6% |
| 06/03 | 1,708 | 1,718 | 1,703 | 1,713 | 0% | 99,800 | 1579億7529万 | +0.12% |
| 06/02 | 1,701 | 1,714 | 1,697 | 1,713 | -0.12% | 110,200 | 1579億7529万 | +0.23% |
| 05/30 | 1,705 | 1,722 | 1,705 | 1,715 | -0.52% | 104,000 | 1581億5973万 | +0.35% |
| 05/29 | 1,712 | 1,739 | 1,712 | 1,724 | +0.47% | 97,200 | 1589億8972万 | +1% |
| 05/28 | 1,730 | 1,738 | 1,706 | 1,716 | +0.65% | 92,800 | 1582億5195万 | +0.7% |
| 05/27 | 1,697 | 1,713 | 1,697 | 1,705 | +0.29% | 89,200 | 1572億3752万 | +0.18% |
| 05/26 | 1,706 | 1,711 | 1,691 | 1,700 | -0.76% | 78,800 | 1567億7641万 | +0.12% |
| 05/23 | 1,715 | 1,720 | 1,702 | 1,713 | +0.23% | 83,600 | 1579億7529万 | +1.12% |
| 05/22 | 1,719 | 1,724 | 1,704 | 1,709 | -0.23% | 103,400 | 1576億640万 | +1.18% |
| 05/21 | 1,726 | 1,735 | 1,708 | 1,713 | +0.35% | 107,700 | 1579億7529万 | +1.72% |
| 05/20 | 1,718 | 1,730 | 1,700 | 1,707 | -2.23% | 138,900 | 1574億2196万 | +1.61% |
| 05/19 | （IR情報）15:30 剰余金の配当(期末配当)に関するお知らせ |
| 05/19 | （IR情報）15:30 役員の異動に関するお知らせ |
| 05/19 | 1,748 | 1,766 | 1,723 | 1,746 | +0.92% | 133,300 | 1610億1859万 | +4.24% |
| 05/16 | 1,713 | 1,772 | 1,713 | 1,730 | -1.31% | 280,600 | 1595億4305万 | +3.9% |
| 05/15 | （IR情報）15:30 2025年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,752 | 1,764 | 1,745 | 1,753 | -1.41% | 175,000 | 1616億6414万 | +5.86% |
| 05/14 | 1,746 | 1,787 | 1,745 | 1,778 | +0.68% | 276,000 | 1639億6968万 | +8.02% |
| 05/13 | 1,763 | 1,772 | 1,754 | 1,766 | +0.51% | 129,900 | 1628億6302万 | +7.75% |
| 05/12 | 1,733 | 1,761 | 1,733 | 1,757 | +1.8% | 172,700 | 1620億3303万 | +7.59% |
| 05/09 | 1,706 | 1,740 | 1,699 | 1,726 | +1.35% | 161,300 | 1591億7417万 | +6.02% |
| 05/08 | 1,644 | 1,710 | 1,622 | 1,703 | +2.78% | 229,200 | 1570億5307万 | +4.8% |
| 05/07 | 1,654 | 1,679 | 1,640 | 1,657 | +0.85% | 153,800 | 1528億1089万 | +2.09% |
| 05/02 | 1,663 | 1,664 | 1,633 | 1,643 | -1.14% | 121,100 | 1515億1979万 | +1.17% |
| 05/01 | 1,660 | 1,669 | 1,653 | 1,662 | -0.95% | 85,200 | 1532億7200万 | +2.21% |
| 04/30 | 1,679 | 1,679 | 1,659 | 1,678 | +0.36% | 131,900 | 1547億4754万 | +3.07% |
| 04/28 | 1,677 | 1,687 | 1,672 | 1,672 | +0.12% | 98,300 | 1541億9421万 | +2.7% |
| 04/25 | 1,669 | 1,683 | 1,656 | 1,670 | 0% | 103,800 | 1540億977万 | +2.58% |
| 04/24 | 1,711 | 1,718 | 1,667 | 1,670 | -2.4% | 116,400 | 1540億977万 | +2.52% |
| 04/23 | 1,680 | 1,720 | 1,679 | 1,711 | +2.95% | 273,200 | 1577億9084万 | +4.97% |
| 04/22 | 1,665 | 1,698 | 1,652 | 1,662 | -0.06% | 153,500 | 1532億7200万 | +1.96% |
| 04/21 | 1,644 | 1,672 | 1,642 | 1,663 | +0.85% | 109,300 | 1533億6422万 | +1.96% |
| 04/18 | 1,619 | 1,653 | 1,619 | 1,649 | +2.3% | 99,900 | 1520億7312万 | +1.04% |
| 04/17 | 1,607 | 1,631 | 1,606 | 1,612 | +0.19% | 143,900 | 1486億6092万 | -1.35% |
| 04/16 | 1,620 | 1,620 | 1,597 | 1,609 | +1.51% | 103,800 | 1483億8426万 | -1.71% |
| 04/15 | 1,589 | 1,591 | 1,577 | 1,585 | -0.19% | 80,900 | 1461億7095万 | -3.41% |
| 04/14 | 1,598 | 1,613 | 1,587 | 1,588 | -0.19% | 96,600 | 1464億4761万 | -3.52% |
| 04/11 | 1,546 | 1,595 | 1,521 | 1,591 | +0.32% | 164,400 | 1467億2427万 | -3.52% |
| 04/10 | 1,603 | 1,612 | 1,569 | 1,586 | +5.38% | 226,900 | 1462億6317万 | -4% |
| 04/09 | 1,511 | 1,523 | 1,483 | 1,505 | -0.53% | 329,400 | 1387億9323万 | -9.06% |
| 04/08 | 1,542 | 1,546 | 1,499 | 1,513 | +0.6% | 240,000 | 1395億3100万 | -8.91% |
| 04/07 | 1,488 | 1,526 | 1,468 | 1,504 | -5.11% | 203,100 | 1387億101万 | -9.72% |
| 04/04 | 1,598 | 1,598 | 1,558 | 1,585 | -1.74% | 225,600 | 1461億7095万 | -5.2% |
| 04/03 | 1,604 | 1,620 | 1,595 | 1,613 | -1.89% | 148,700 | 1487億5315万 | -3.64% |
| 04/02 | 1,653 | 1,661 | 1,638 | 1,644 | -0.12% | 133,300 | 1516億1201万 | -1.85% |
| 04/01 | 1,661 | 1,672 | 1,642 | 1,646 | -0.42% | 108,700 | 1517億9645万 | -1.67% |
| 03/31 | 1,670 | 1,672 | 1,644 | 1,653 | -1.55% | 174,500 | 1524億4200万 | -1.25% |
| 03/28 | 1,679 | 1,687 | 1,666 | 1,679 | -1.41% | 110,000 | 1548億3976万 | +0.42% |
| 03/27 | 1,713 | 1,719 | 1,691 | 1,703 | +0.18% | 173,700 | 1570億5307万 | +1.92% |
| 03/26 | 1,680 | 1,708 | 1,672 | 1,700 | +1.25% | 157,400 | 1567億7641万 | +1.86% |
| 03/25 | （IR情報）16:00 (開示事項の経過)株式交換による日本アンテナ株式会社の完全子会社化に向けたスケジュールのお知らせ(続報) |
| 03/25 | 1,676 | 1,694 | 1,673 | 1,679 | +0.48% | 104,400 | 1548億3976万 | +0.72% |
| 03/24 | 1,705 | 1,705 | 1,666 | 1,671 | -1.82% | 110,300 | 1541億199万 | +0.42% |
| 03/21 | 1,688 | 1,725 | 1,688 | 1,702 | -0.35% | 143,300 | 1569億6085万 | +2.59% |
| 03/19 | 1,719 | 1,727 | 1,707 | 1,708 | +1.12% | 157,400 | 1575億1418万 | +3.45% |
| 03/18 | 1,703 | 1,707 | 1,686 | 1,689 | -0.65% | 122,600 | 1557億6197万 | +2.8% |
| 03/17 | 1,707 | 1,713 | 1,696 | 1,700 | +0.41% | 124,700 | 1567億7641万 | +3.98% |
| 03/14 | 1,695 | 1,699 | 1,681 | 1,693 | -0.18% | 179,800 | 1561億3086万 | +4.06% |
| 03/13 | 1,684 | 1,708 | 1,677 | 1,696 | +0.95% | 180,900 | 1564億752万 | +4.82% |
| 03/12 | 1,686 | 1,695 | 1,666 | 1,680 | -1.18% | 273,000 | 1549億3198万 | +4.48% |
| 03/11 | 1,703 | 1,714 | 1,688 | 1,700 | -0.87% | 164,200 | 1567億7641万 | +6.25% |
| 03/10 | 1,703 | 1,731 | 1,699 | 1,715 | +2.02% | 268,700 | 1581億5973万 | +7.73% |
| 03/07 | 1,641 | 1,693 | 1,630 | 1,681 | +1.02% | 167,500 | 1550億2420万 | +6.19% |
| 03/06 | 1,667 | 1,672 | 1,657 | 1,664 | +0.42% | 121,200 | 1534億5644万 | +5.58% |
| 03/05 | 1,660 | 1,663 | 1,646 | 1,657 | +0.61% | 101,100 | 1528億1089万 | +5.61% |
| 03/04 | 1,656 | 1,666 | 1,639 | 1,647 | -0.36% | 141,000 | 1518億8867万 | +5.44% |
| 03/03 | 1,645 | 1,667 | 1,643 | 1,653 | +0.18% | 134,800 | 1524億4200万 | +6.3% |
| 02/28 | 1,620 | 1,650 | 1,611 | 1,650 | +1.16% | 278,400 | 1521億6534万 | +6.66% |
| 02/27 | 1,621 | 1,634 | 1,611 | 1,631 | +0.06% | 91,100 | 1504億1313万 | +5.91% |
| 02/26 | 1,626 | 1,631 | 1,613 | 1,630 | -0.31% | 104,300 | 1503億2091万 | +6.33% |
| 02/25 | 1,610 | 1,640 | 1,607 | 1,635 | +0.18% | 136,600 | 1507億8202万 | +7.14% |
| 02/21 | 1,601 | 1,634 | 1,586 | 1,632 | +1.68% | 130,100 | 1505億535万 | +7.51% |
| 02/20 | 1,645 | 1,645 | 1,579 | 1,605 | -2.49% | 221,700 | 1480億1537万 | +6.29% |
| 02/19 | 1,659 | 1,659 | 1,641 | 1,646 | -0.78% | 90,500 | 1517億9645万 | +9.44% |
| 02/18 | 1,659 | 1,694 | 1,646 | 1,659 | +0.97% | 185,000 | 1529億9533万 | +10.97% |
| 02/17 | 1,605 | 1,659 | 1,603 | 1,643 | +1.36% | 244,300 | 1515億1979万 | +10.57% |
| 02/14 | 1,660 | 1,674 | 1,618 | 1,621 | +5.26% | 259,200 | 1494億9092万 | +9.6% |
| 02/13 | （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) |
| 02/13 | 1,525 | 1,543 | 1,516 | 1,540 | +1.99% | 100,500 | 1420億2098万 | +4.62% |
| 02/12 | 1,515 | 1,522 | 1,493 | 1,510 | +1% | 109,700 | 1392億5434万 | +2.72% |
| 02/10 | 1,494 | 1,502 | 1,488 | 1,495 | -0.47% | 93,600 | 1378億7102万 | +1.77% |
| 02/07 | 1,475 | 1,502 | 1,471 | 1,502 | +1.01% | 122,900 | 1385億1657万 | +2.32% |
| 02/06 | 1,470 | 1,487 | 1,468 | 1,487 | +1.36% | 120,800 | 1371億3325万 | +1.29% |
| 02/05 | 1,463 | 1,472 | 1,460 | 1,467 | +0.55% | 224,100 | 1352億8882万 | 0% |
| 02/04 | 1,485 | 1,485 | 1,454 | 1,459 | -0.61% | 138,500 | 1345億5105万 | -0.55% |
| 02/03 | 1,484 | 1,489 | 1,455 | 1,468 | -1.87% | 149,600 | 1353億8104万 | 0% |
| 01/31 | 1,501 | 1,504 | 1,489 | 1,496 | -0.33% | 100,400 | 1379億6324万 | +1.91% |
| 01/30 | 1,490 | 1,503 | 1,489 | 1,501 | +0.4% | 132,800 | 1384億2435万 | +2.25% |
| 01/29 | 1,490 | 1,501 | 1,483 | 1,495 | +0.34% | 240,200 | 1378億7102万 | +1.91% |
| 01/28 | 1,470 | 1,492 | 1,470 | 1,490 | +0.68% | 198,500 | 1374億991万 | +1.64% |
| 01/27 | 1,483 | 1,486 | 1,466 | 1,480 | +0.54% | 79,900 | 1364億8770万 | +0.95% |
| 01/24 | 1,466 | 1,487 | 1,461 | 1,472 | +0.75% | 90,000 | 1357億4993万 | +0.48% |
| 01/23 | 1,457 | 1,467 | 1,453 | 1,461 | -0.61% | 68,600 | 1347億3549万 | -0.27% |
| 01/22 | 1,460 | 1,472 | 1,458 | 1,470 | +0.48% | 89,000 | 1355億6548万 | +0.41% |
| 01/21 | 1,460 | 1,463 | 1,449 | 1,463 | +0.9% | 79,900 | 1349億1993万 | 0% |
| 01/20 | 1,435 | 1,460 | 1,427 | 1,450 | +1.05% | 172,100 | 1337億2105万 | -0.82% |
| 01/17 | 1,441 | 1,441 | 1,422 | 1,435 | -0.76% | 84,700 | 1323億3773万 | -1.85% |
| 01/16 | 1,435 | 1,455 | 1,435 | 1,446 | +0.98% | 146,300 | 1333億5217万 | -1.03% |
