| 2024 |
| 09/18 | 1,423 | 1,428 | 1,410 | 1,427 | +0.63% | 105,200 | 1315億9996万 | -0.49% |
| 09/17 | 1,421 | 1,433 | 1,403 | 1,418 | -0.35% | 141,000 | 1307億6997万 | -0.98% |
| 09/13 | 1,416 | 1,430 | 1,415 | 1,423 | +0.07% | 205,300 | 1312億3108万 | -0.42% |
| 09/12 | 1,437 | 1,437 | 1,405 | 1,422 | -0.07% | 171,800 | 1311億3885万 | -0.77% |
| 09/11 | 1,429 | 1,434 | 1,413 | 1,423 | -0.91% | 123,200 | 1312億3108万 | -0.97% |
| 09/10 | 1,439 | 1,446 | 1,431 | 1,436 | +0.14% | 82,000 | 1324億2995万 | -0.42% |
| 09/09 | 1,406 | 1,436 | 1,405 | 1,434 | -0.14% | 69,200 | 1322億4551万 | -0.55% |
| 09/06 | 1,431 | 1,446 | 1,426 | 1,436 | +0.98% | 123,600 | 1324億2995万 | -0.76% |
| 09/05 | 1,425 | 1,443 | 1,415 | 1,422 | -0.91% | 180,100 | 1311億3885万 | -2.2% |
| 09/04 | 1,438 | 1,447 | 1,425 | 1,435 | -2.05% | 148,700 | 1323億3773万 | -1.91% |
| 09/03 | 1,450 | 1,478 | 1,446 | 1,465 | +0.62% | 124,800 | 1351億438万 | -0.34% |
| 09/02 | 1,445 | 1,456 | 1,431 | 1,456 | +1.39% | 124,400 | 1342億7438万 | -1.42% |
| 08/30 | 1,426 | 1,445 | 1,425 | 1,436 | +0.07% | 207,800 | 1324億2995万 | -3.17% |
| 08/29 | 1,441 | 1,450 | 1,424 | 1,435 | -1.64% | 488,900 | 1323億3773万 | -3.82% |
| 08/28 | 1,447 | 1,459 | 1,434 | 1,459 | +0.97% | 153,300 | 1345億5105万 | -2.73% |
| 08/27 | 1,418 | 1,445 | 1,418 | 1,445 | +2.12% | 226,700 | 1332億5995万 | -4.11% |
| 08/26 | 1,436 | 1,443 | 1,414 | 1,415 | -2.88% | 151,300 | 1304億9330万 | -6.6% |
| 08/23 | 1,453 | 1,468 | 1,452 | 1,457 | +0.41% | 132,900 | 1343億6660万 | -4.52% |
| 08/22 | 1,419 | 1,451 | 1,408 | 1,451 | +1.75% | 133,400 | 1338億1328万 | -5.53% |
| 08/21 | （IR情報）15:30 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 |
| 08/21 | 1,425 | 1,432 | 1,414 | 1,426 | -0.07% | 90,300 | 1315億774万 | -7.7% |
| 08/20 | 1,436 | 1,444 | 1,427 | 1,427 | 0% | 130,200 | 1315億9996万 | -8.23% |
| 08/19 | 1,440 | 1,448 | 1,423 | 1,427 | -2.66% | 168,100 | 1315億9996万 | -8.82% |
| 08/16 | 1,425 | 1,472 | 1,424 | 1,466 | +4.64% | 176,200 | 1351億9660万 | -6.92% |
| 08/15 | 1,400 | 1,412 | 1,387 | 1,401 | +0.07% | 124,700 | 1292億220万 | -11.5% |
| 08/14 | 1,401 | 1,418 | 1,379 | 1,400 | +0.21% | 199,300 | 1291億998万 | -12.12% |
| 08/13 | （自社株買い）取締役会(2024年5月23日)での決議状況(取得期間2024年5月24日～2024年7月31日) |
| 08/13 | 1,355 | 1,397 | 1,342 | 1,397 | +4.49% | 217,500 | 1288億3332万 | -12.85% |
| 08/09 | 1,426 | 1,434 | 1,323 | 1,337 | -11.34% | 579,500 | 1233億3万 | -17.11% |
| 08/08 | （IR情報）15:30 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/08 | 1,488 | 1,547 | 1,488 | 1,508 | -2.08% | 226,500 | 1390億6990万 | -7.31% |
| 08/07 | 1,508 | 1,559 | 1,486 | 1,540 | -0.52% | 233,100 | 1420億2098万 | -5.64% |
| 08/06 | 1,519 | 1,565 | 1,515 | 1,548 | +7.72% | 300,200 | 1427億5875万 | -5.32% |
| 08/05 | 1,507 | 1,542 | 1,413 | 1,437 | -7.11% | 498,200 | 1325億2218万 | -12.27% |
| 08/02 | 1,595 | 1,614 | 1,546 | 1,547 | -4.33% | 151,100 | 1426億6653万 | -6.01% |
| 08/01 | 1,627 | 1,635 | 1,608 | 1,617 | -1.94% | 149,600 | 1491億2203万 | -2% |
| 07/31 | 1,609 | 1,650 | 1,600 | 1,649 | +2.36% | 121,200 | 1520億7312万 | -0.18% |
| 07/30 | 1,618 | 1,624 | 1,602 | 1,611 | -1.29% | 220,300 | 1485億6870万 | -2.48% |
| 07/29 | 1,633 | 1,635 | 1,621 | 1,632 | +0.99% | 200,800 | 1505億535万 | -1.27% |
| 07/26 | 1,643 | 1,654 | 1,616 | 1,616 | -1.46% | 72,500 | 1490億2981万 | -2.18% |
| 07/25 | 1,628 | 1,660 | 1,627 | 1,640 | -0.12% | 225,100 | 1512億4312万 | -0.73% |
| 07/24 | 1,631 | 1,658 | 1,628 | 1,642 | 0% | 92,600 | 1514億2757万 | -0.48% |
| 07/23 | 1,657 | 1,669 | 1,642 | 1,642 | -0.48% | 146,700 | 1514億2757万 | -0.42% |
| 07/22 | 1,680 | 1,689 | 1,646 | 1,650 | -2.42% | 118,700 | 1521億6534万 | +0.24% |
| 07/19 | （IR情報）16:00 ストックオプションとしての新株予約権の募集事項決定に関するお知らせ |
| 07/19 | （IR情報）16:00 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 |
| 07/19 | 1,695 | 1,714 | 1,680 | 1,691 | +0.12% | 197,700 | 1559億4642万 | +2.86% |
| 07/18 | （5%ルール）葉田順治（19.01%）サンズ（13.66%）ジャスティン（0%）葉田いつの（0.39%） |
| 07/18 | 1,668 | 1,697 | 1,656 | 1,689 | +0.66% | 119,200 | 1557億6197万 | +3.05% |
| 07/17 | 1,685 | 1,693 | 1,662 | 1,678 | +0.42% | 158,400 | 1547億4754万 | +2.63% |
| 07/16 | 1,689 | 1,699 | 1,667 | 1,671 | -0.83% | 103,900 | 1541億199万 | +2.39% |
| 07/12 | （自社株買い）取締役会(2024年5月23日)での決議状況(取得期間2024年5月24日～2024年7月31日) |
| 07/12 | 1,660 | 1,686 | 1,658 | 1,685 | +0.66% | 129,000 | 1553億9309万 | +3.5% |
| 07/11 | 1,677 | 1,684 | 1,664 | 1,674 | +0.42% | 109,000 | 1543億7865万 | +3.08% |
| 07/10 | 1,663 | 1,667 | 1,645 | 1,667 | +0.24% | 109,000 | 1537億3310万 | +2.9% |
| 07/09 | 1,639 | 1,665 | 1,639 | 1,663 | +1.46% | 99,500 | 1533億6422万 | +2.91% |
| 07/08 | 1,651 | 1,659 | 1,630 | 1,639 | -1.5% | 88,000 | 1511億5090万 | +1.61% |
| 07/05 | 1,673 | 1,683 | 1,654 | 1,664 | -0.48% | 133,800 | 1534億5644万 | +3.29% |
| 07/04 | 1,639 | 1,678 | 1,636 | 1,672 | +2.26% | 151,000 | 1541億9421万 | +4.04% |
| 07/03 | 1,615 | 1,642 | 1,612 | 1,635 | +0.68% | 104,500 | 1507億8202万 | +2.12% |
| 07/02 | 1,627 | 1,639 | 1,624 | 1,624 | -0.18% | 92,900 | 1497億6758万 | +1.69% |
| 07/01 | 1,644 | 1,652 | 1,623 | 1,627 | -0.31% | 92,400 | 1500億4425万 | +2.13% |
| 06/28 | 1,644 | 1,645 | 1,627 | 1,632 | -1.09% | 105,700 | 1505億535万 | +2.64% |
| 06/27 | 1,651 | 1,659 | 1,643 | 1,650 | -0.72% | 89,100 | 1521億6534万 | +4.1% |
| 06/26 | 1,651 | 1,668 | 1,649 | 1,662 | +0.54% | 106,900 | 1532億7200万 | +5.19% |
| 06/25 | 1,636 | 1,656 | 1,636 | 1,653 | +1.41% | 139,100 | 1524億4200万 | +5.09% |
| 06/24 | 1,626 | 1,638 | 1,613 | 1,630 | +1.68% | 185,100 | 1503億2091万 | +4.02% |
| 06/21 | （IR情報）10:00 自己株式の公開買付けの結果及び取得終了に関するお知らせ |
| 06/21 | 1,608 | 1,617 | 1,603 | 1,603 | -0.31% | 140,200 | 1478億3093万 | +2.56% |
| 06/20 | 1,606 | 1,621 | 1,600 | 1,608 | +0.06% | 143,300 | 1482億9204万 | +3.01% |
| 06/19 | 1,610 | 1,613 | 1,595 | 1,607 | +0.06% | 92,400 | 1481億9982万 | +3.15% |
| 06/18 | 1,579 | 1,610 | 1,579 | 1,606 | +2.82% | 140,600 | 1481億760万 | +3.35% |
| 06/17 | 1,586 | 1,586 | 1,554 | 1,562 | -2.5% | 88,900 | 1440億4985万 | +0.71% |
| 06/14 | （自社株買い）取締役会(2024年5月23日)での決議状況(取得期間2024年5月24日～2024年7月31日) |
| 06/14 | 1,575 | 1,610 | 1,570 | 1,602 | +1.33% | 150,100 | 1477億3871万 | +3.35% |
| 06/13 | 1,599 | 1,599 | 1,577 | 1,581 | -0.63% | 75,300 | 1458億206万 | +2.2% |
| 06/12 | 1,603 | 1,614 | 1,582 | 1,591 | +0.32% | 127,000 | 1467億2427万 | +2.91% |
| 06/11 | 1,587 | 1,595 | 1,575 | 1,586 | +0.83% | 94,300 | 1462億6317万 | +2.72% |
| 06/10 | 1,582 | 1,590 | 1,565 | 1,573 | -0.57% | 118,000 | 1450億6429万 | +2.01% |
| 06/07 | 1,577 | 1,587 | 1,575 | 1,582 | +0.38% | 91,500 | 1458億9428万 | +2.73% |
| 06/06 | 1,590 | 1,590 | 1,561 | 1,576 | +0.13% | 88,400 | 1453億4095万 | +2.54% |
| 06/05 | 1,584 | 1,591 | 1,553 | 1,574 | -0.76% | 140,900 | 1451億5651万 | +2.61% |
| 06/04 | 1,588 | 1,609 | 1,580 | 1,586 | -0.25% | 113,500 | 1462億6317万 | +3.66% |
| 06/03 | 1,572 | 1,609 | 1,561 | 1,590 | +2.51% | 183,000 | 1466億3205万 | +4.19% |
| 05/31 | 1,525 | 1,554 | 1,516 | 1,551 | +1.91% | 424,300 | 1430億3542万 | +1.84% |
| 05/30 | 1,520 | 1,525 | 1,503 | 1,522 | -0.85% | 147,900 | 1403億6100万 | +0.07% |
| 05/29 | 1,532 | 1,547 | 1,525 | 1,535 | -0.58% | 125,100 | 1415億5987万 | +0.99% |
| 05/28 | 1,532 | 1,550 | 1,526 | 1,544 | +0.59% | 213,500 | 1423億8987万 | +1.71% |
| 05/27 | 1,540 | 1,545 | 1,517 | 1,535 | +0.52% | 139,900 | 1415億5987万 | +1.25% |
| 05/24 | 1,520 | 1,539 | 1,511 | 1,527 | +1.53% | 235,800 | 1408億2210万 | +0.79% |
| 05/23 | （IR情報）16:00 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 05/23 | 1,495 | 1,514 | 1,487 | 1,504 | +0.2% | 110,600 | 1387億101万 | -0.73% |
| 05/22 | 1,486 | 1,508 | 1,483 | 1,501 | +0.67% | 139,900 | 1384億2435万 | -0.92% |
| 05/21 | 1,534 | 1,540 | 1,491 | 1,491 | -3.31% | 100,000 | 1375億213万 | -1.84% |
| 05/20 | 1,560 | 1,567 | 1,536 | 1,542 | -1.15% | 164,100 | 1422億542万 | +1.31% |
| 05/17 | 1,539 | 1,566 | 1,529 | 1,560 | +2.23% | 184,100 | 1438億6541万 | +2.5% |
| 05/16 | （IR情報）16:00 役員の異動に関するお知らせ |
| 05/16 | （IR情報）16:00 業績連動型株式報酬制度の導入に関するお知らせ |
| 05/16 | （IR情報）16:00 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 |
| 05/16 | （IR情報）16:00 定款の一部変更に関するお知らせ |
| 05/16 | （IR情報）16:00 剰余金の配当(期末配当)に関するお知らせ |
| 05/16 | 1,544 | 1,562 | 1,510 | 1,526 | +1.19% | 225,300 | 1407億2988万 | +0.26% |
| 05/15 | （IR情報）15:30 パーパスの制定および中期経営計画の策定に関するお知らせ |
| 05/15 | （IR情報）15:30 2024年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,540 | 1,549 | 1,505 | 1,508 | -1.82% | 105,800 | 1390億6990万 | -0.92% |
| 05/14 | 1,515 | 1,536 | 1,513 | 1,536 | +0.66% | 130,100 | 1416億5210万 | +0.85% |
| 05/13 | 1,537 | 1,543 | 1,523 | 1,526 | -0.72% | 91,600 | 1407億2988万 | +0.26% |
| 05/10 | 1,549 | 1,559 | 1,536 | 1,537 | -0.26% | 110,700 | 1417億4432万 | +1.05% |
| 05/09 | 1,550 | 1,568 | 1,538 | 1,541 | -0.32% | 174,800 | 1421億1320万 | +1.38% |
| 05/08 | 1,540 | 1,549 | 1,528 | 1,546 | +0.72% | 155,200 | 1425億7431万 | +1.71% |
| 05/07 | 1,532 | 1,540 | 1,513 | 1,535 | +0.52% | 127,700 | 1415億5987万 | +0.99% |
| 05/02 | 1,529 | 1,533 | 1,503 | 1,527 | +0.73% | 185,200 | 1408億2210万 | +0.39% |
| 05/01 | 1,495 | 1,519 | 1,486 | 1,516 | +1.34% | 140,700 | 1398億767万 | -0.52% |
| 04/30 | 1,466 | 1,500 | 1,466 | 1,496 | +2.12% | 169,300 | 1379億6324万 | -1.97% |
| 04/26 | 1,459 | 1,475 | 1,438 | 1,465 | -1.55% | 186,300 | 1351億438万 | -4.12% |
| 04/25 | （IR情報）16:00 日本アンテナ株式会社の株式交換による完全子会社化及びエレコムグループとの経営統合に関する基本合意書の締結に関するお知らせ |
| 04/25 | 1,490 | 1,499 | 1,484 | 1,488 | -1.52% | 86,300 | 1372億2547万 | -2.87% |
| 04/24 | 1,523 | 1,527 | 1,492 | 1,511 | +0.07% | 143,300 | 1393億4656万 | -1.56% |
| 04/22 | （IR情報）16:00 連結子会社の合併に関するお知らせ |
