| 2024 |
| 09/19 | 2,517 | 2,570 | 2,510 | 2,552 | +2.41% | 25,000 | 251億5278万 | +6.07% |
| 09/18 | （5%ルール）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（5.03%）ダルトン・インベストメンツ・インク(Dalton Inve…（0.68%）エヌエーブイエフ・セレクト・エルエルシー(NAVF …（1.48%） |
| 09/18 | 2,489 | 2,492 | 2,464 | 2,492 | +0.85% | 12,200 | 245億6141万 | +4.22% |
| 09/17 | 2,481 | 2,481 | 2,413 | 2,471 | +0.94% | 14,900 | 243億5444万 | +3.91% |
| 09/13 | 2,459 | 2,475 | 2,410 | 2,448 | -0.08% | 16,900 | 241億2774万 | +3.47% |
| 09/12 | 2,445 | 2,480 | 2,421 | 2,450 | +2.3% | 12,600 | 241億4746万 | +4.39% |
| 09/11 | 2,404 | 2,417 | 2,351 | 2,395 | -0.37% | 14,200 | 236億537万 | +2.79% |
| 09/10 | 2,432 | 2,459 | 2,391 | 2,404 | -1.11% | 42,700 | 236億9408万 | +3.93% |
| 09/09 | 2,374 | 2,473 | 2,356 | 2,431 | +0.37% | 17,000 | 239億6019万 | +6.06% |
| 09/06 | 2,457 | 2,457 | 2,406 | 2,422 | -2.1% | 18,300 | 238億7149万 | +6.46% |
| 09/05 | 2,451 | 2,492 | 2,409 | 2,474 | +0.94% | 14,100 | 243億8400万 | +9.32% |
| 09/04 | 2,421 | 2,471 | 2,400 | 2,451 | -0.81% | 17,000 | 241億5731万 | +8.88% |
| 09/03 | 2,456 | 2,484 | 2,445 | 2,471 | +1.23% | 13,800 | 243億5444万 | +10.41% |
| 09/02 | 2,495 | 2,503 | 2,427 | 2,441 | -0.69% | 19,900 | 240億5875万 | +9.71% |
| 08/30 | 2,450 | 2,498 | 2,450 | 2,458 | +0.08% | 11,900 | 242億2631万 | +11.17% |
| 08/29 | 2,449 | 2,477 | 2,431 | 2,456 | +0.57% | 11,600 | 242億659万 | +11.79% |
| 08/28 | 2,466 | 2,486 | 2,417 | 2,442 | -0.33% | 20,000 | 240億6861万 | +11.71% |
| 08/27 | （IR情報）15:00 株式給付信託(J-ESOP)の導入及び第三者割当による自己株式の処分に関するお知らせ |
| 08/27 | （IR情報）15:00 株式給付信託(BBT)への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 08/27 | 2,397 | 2,450 | 2,397 | 2,450 | +2.38% | 26,900 | 241億4746万 | +12.59% |
| 08/26 | 2,365 | 2,398 | 2,360 | 2,393 | +1.18% | 18,800 | 235億8566万 | +10.53% |
| 08/23 | 2,318 | 2,385 | 2,318 | 2,365 | +2.34% | 14,600 | 233億969万 | +9.64% |
| 08/22 | 2,328 | 2,328 | 2,302 | 2,311 | -0.3% | 7,500 | 227億7746万 | +7.59% |
| 08/21 | 2,325 | 2,377 | 2,306 | 2,318 | -1.11% | 15,500 | 228億4645万 | +8.22% |
| 08/20 | 2,348 | 2,398 | 2,319 | 2,344 | +2% | 23,500 | 231億271万 | +9.79% |
| 08/19 | 2,250 | 2,328 | 2,250 | 2,298 | +2.77% | 32,300 | 226億4933万 | +8.09% |
| 08/16 | 2,194 | 2,236 | 2,171 | 2,236 | +2.85% | 21,500 | 220億3825万 | +5.52% |
| 08/15 | 2,185 | 2,187 | 2,163 | 2,174 | -0.46% | 8,400 | 214億2717万 | +2.89% |
| 08/14 | 2,158 | 2,193 | 2,158 | 2,184 | +1.3% | 7,000 | 215億2573万 | +3.41% |
| 08/13 | 2,177 | 2,181 | 2,156 | 2,156 | -1.01% | 14,600 | 212億4976万 | +2.18% |
| 08/09 | 2,167 | 2,178 | 2,105 | 2,178 | +10.56% | 29,900 | 214億6660万 | +3.22% |
| 08/08 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 08/08 | （IR情報）15:00 2025年3月期第1四半期決算説明資料 |
| 08/08 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/08 | （IR情報）15:00 2025年3月期業績予想の修正に関するお知らせ |
| 08/08 | 1,966 | 1,994 | 1,965 | 1,970 | -2.28% | 12,800 | 194億1653万 | -6.64% |
| 08/07 | 1,998 | 2,100 | 1,954 | 2,016 | +1.15% | 16,600 | 198億6991万 | -4.77% |
| 08/06 | 1,897 | 2,081 | 1,897 | 1,993 | +7.15% | 21,400 | 196億4322万 | -6.03% |
| 08/05 | 2,015 | 2,024 | 1,851 | 1,860 | -8.1% | 27,400 | 183億3235万 | -12.51% |
| 08/02 | 2,108 | 2,114 | 2,024 | 2,024 | -4.08% | 22,400 | 199億4876万 | -5.24% |
| 08/01 | 2,179 | 2,180 | 2,110 | 2,110 | -3.48% | 18,200 | 207億9638万 | -1.45% |
| 07/31 | 2,132 | 2,186 | 2,110 | 2,186 | +3.16% | 13,400 | 215億4544万 | +2.05% |
| 07/30 | 2,140 | 2,140 | 2,094 | 2,119 | -0.98% | 9,700 | 208億8509万 | -0.84% |
| 07/29 | 2,110 | 2,140 | 2,102 | 2,140 | +2.29% | 8,000 | 210億9206万 | +0.23% |
| 07/26 | 2,119 | 2,119 | 2,092 | 2,092 | -1.27% | 13,600 | 206億1897万 | -1.83% |
| 07/25 | 2,180 | 2,180 | 2,093 | 2,119 | -2.62% | 23,200 | 208億8509万 | -0.38% |
| 07/24 | 2,194 | 2,219 | 2,163 | 2,176 | -0.73% | 16,200 | 214億4688万 | +2.45% |
| 07/23 | 2,178 | 2,194 | 2,176 | 2,192 | +0.83% | 6,900 | 216億458万 | +3.49% |
| 07/22 | 2,179 | 2,196 | 2,171 | 2,174 | -0.23% | 13,200 | 214億2717万 | +3.08% |
| 07/19 | 2,150 | 2,195 | 2,150 | 2,179 | +1.35% | 10,100 | 214億7645万 | +3.76% |
| 07/18 | 2,155 | 2,169 | 2,141 | 2,150 | -0.69% | 5,800 | 211億9063万 | +2.82% |
| 07/17 | 2,138 | 2,179 | 2,130 | 2,165 | +1.26% | 6,900 | 213億3847万 | +3.94% |
| 07/16 | 2,131 | 2,167 | 2,131 | 2,138 | +0.52% | 8,500 | 210億7235万 | +3.04% |
| 07/12 | 2,123 | 2,130 | 2,107 | 2,127 | 0% | 6,400 | 209億6393万 | +2.85% |
| 07/11 | 2,092 | 2,127 | 2,077 | 2,127 | +1.87% | 9,200 | 209億6393万 | +3.2% |
| 07/10 | 2,129 | 2,129 | 2,088 | 2,088 | -2.43% | 11,700 | 205億7955万 | +1.61% |
| 07/09 | 2,118 | 2,151 | 2,063 | 2,140 | +0.52% | 11,200 | 210億9206万 | +4.34% |
| 07/08 | 2,169 | 2,179 | 2,129 | 2,129 | -1.84% | 6,900 | 209億8365万 | +4.11% |
| 07/05 | 2,173 | 2,185 | 2,158 | 2,169 | +0.05% | 7,700 | 213億7789万 | +6.32% |
| 07/04 | 2,150 | 2,168 | 2,150 | 2,168 | +1.59% | 11,300 | 213億6803万 | +6.64% |
| 07/03 | 2,128 | 2,146 | 2,122 | 2,134 | +0.33% | 6,800 | 210億3293万 | +5.43% |
| 07/02 | 2,109 | 2,127 | 2,100 | 2,127 | +0.85% | 9,400 | 209億6393万 | +5.45% |
| 07/01 | 2,111 | 2,119 | 2,085 | 2,109 | +0.14% | 12,800 | 207億8652万 | +4.93% |
| 06/28 | 2,150 | 2,150 | 2,100 | 2,106 | -2.05% | 9,100 | 207億5696万 | +5.09% |
| 06/27 | 2,102 | 2,150 | 2,096 | 2,150 | +0.75% | 9,400 | 211億9063万 | +7.55% |
| 06/26 | 2,086 | 2,143 | 2,086 | 2,134 | +2.6% | 15,500 | 210億3293万 | +7.18% |
| 06/25 | 2,068 | 2,080 | 2,028 | 2,080 | +0.58% | 12,300 | 205億70万 | +4.84% |
| 06/24 | 2,046 | 2,068 | 2,031 | 2,068 | +1.82% | 10,400 | 203億8242万 | +4.55% |
| 06/21 | 2,000 | 2,039 | 1,981 | 2,031 | +1.5% | 8,000 | 200億1775万 | +2.94% |
| 06/20 | 2,050 | 2,058 | 1,999 | 2,001 | -2.39% | 11,000 | 197億2207万 | +1.73% |
| 06/19 | 2,011 | 2,050 | 2,002 | 2,050 | +1.89% | 9,300 | 202億501万 | +4.49% |
| 06/18 | 1,978 | 2,012 | 1,978 | 2,012 | +2.39% | 8,300 | 198億3048万 | +2.97% |
| 06/17 | 1,961 | 1,980 | 1,961 | 1,965 | +0.26% | 6,400 | 193億6725万 | +0.82% |
| 06/14 | 1,970 | 1,978 | 1,944 | 1,960 | +1.24% | 10,900 | 193億1796万 | +0.67% |
| 06/13 | 1,955 | 1,965 | 1,936 | 1,936 | -0.82% | 5,300 | 190億8142万 | -0.36% |
| 06/12 | 1,962 | 1,973 | 1,951 | 1,952 | -0.56% | 3,900 | 192億3912万 | +0.62% |
| 06/11 | 1,963 | 1,975 | 1,963 | 1,963 | -0.25% | 3,300 | 193億4753万 | +1.34% |
| 06/10 | 1,962 | 1,973 | 1,960 | 1,968 | +0.31% | 2,600 | 193億9681万 | +1.81% |
| 06/07 | （IR情報）12:30 2024年3月期決算説明会資料 |
| 06/07 | 1,970 | 1,976 | 1,962 | 1,962 | -0.41% | 1,800 | 193億3768万 | +1.76% |
| 06/06 | 1,998 | 1,999 | 1,961 | 1,970 | -0.71% | 4,000 | 194億1653万 | +2.39% |
| 06/05 | 1,999 | 2,000 | 1,981 | 1,984 | -0.45% | 6,400 | 195億5451万 | +3.39% |
| 06/04 | 2,000 | 2,000 | 1,989 | 1,993 | -0.3% | 4,100 | 196億4322万 | +4.13% |
| 06/03 | 1,999 | 2,008 | 1,996 | 1,999 | +0.4% | 4,700 | 197億235万 | +4.77% |
| 05/31 | 1,962 | 1,991 | 1,962 | 1,991 | +1.63% | 7,300 | 196億2350万 | +4.73% |
| 05/30 | 1,946 | 1,959 | 1,940 | 1,959 | +0.67% | 5,600 | 193億811万 | +3.49% |
| 05/29 | 1,962 | 1,964 | 1,945 | 1,946 | -0.82% | 3,000 | 191億7998万 | +3.18% |
| 05/28 | 1,972 | 1,982 | 1,960 | 1,962 | -0.41% | 4,500 | 193億3768万 | +4.36% |
| 05/27 | 1,983 | 1,983 | 1,960 | 1,970 | +0.15% | 5,500 | 194億1653万 | +5.12% |
| 05/24 | 1,945 | 1,980 | 1,945 | 1,967 | +0.51% | 9,600 | 193億8696万 | +5.3% |
| 05/23 | 1,959 | 1,960 | 1,945 | 1,957 | -0.1% | 5,100 | 192億8840万 | +5.16% |
| 05/22 | 1,935 | 1,994 | 1,935 | 1,959 | +1.77% | 12,700 | 193億811万 | +5.55% |
| 05/21 | 1,942 | 1,959 | 1,925 | 1,925 | -1.23% | 7,300 | 189億7300万 | +3.94% |
| 05/20 | 1,907 | 1,949 | 1,900 | 1,949 | +3.4% | 16,600 | 192億955万 | +5.41% |
| 05/17 | 1,870 | 1,885 | 1,870 | 1,885 | +0.53% | 5,600 | 185億7876万 | +2.28% |
| 05/16 | 1,851 | 1,877 | 1,816 | 1,875 | +2.46% | 14,200 | 184億8020万 | +1.9% |
| 05/15 | 1,886 | 1,886 | 1,828 | 1,830 | -3.89% | 23,300 | 180億3667万 | -0.38% |
| 05/14 | （IR情報）15:00 取締役候補者・監査役候補者の選任に関するお知らせ |
| 05/14 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:00 2024年3月期決算説明資料 |
| 05/14 | （IR情報）15:00 今中期経営計画の進捗と今後の取組に関するお知らせ |
| 05/14 | （IR情報）15:00 帝国通信工業(株)本社ビルの建替えについて |
| 05/14 | 1,902 | 1,910 | 1,887 | 1,904 | +0.21% | 11,100 | 187億6602万 | +3.7% |
| 05/13 | 1,878 | 1,906 | 1,877 | 1,900 | +1.6% | 8,900 | 187億2660万 | +3.71% |
| 05/10 | 1,867 | 1,875 | 1,857 | 1,870 | +0.16% | 4,500 | 184億3092万 | +2.24% |
| 05/09 | 1,853 | 1,873 | 1,853 | 1,867 | 0% | 2,200 | 184億135万 | +2.19% |
| 05/08 | 1,863 | 1,877 | 1,861 | 1,867 | +0.48% | 7,500 | 184億135万 | +2.3% |
| 05/07 | 1,848 | 1,866 | 1,847 | 1,858 | +0.54% | 6,400 | 183億1264万 | +1.81% |
| 05/02 | 1,859 | 1,859 | 1,840 | 1,848 | -0.59% | 3,100 | 182億1408万 | +1.2% |
| 05/01 | 1,856 | 1,859 | 1,852 | 1,859 | -0.16% | 1,800 | 183億2250万 | +1.58% |
| 04/30 | 1,843 | 1,878 | 1,843 | 1,862 | +1.03% | 20,200 | 183億5207万 | +1.69% |
| 04/26 | 1,834 | 1,860 | 1,821 | 1,843 | +0.33% | 8,800 | 181億6480万 | +0.55% |
| 04/25 | 1,847 | 1,847 | 1,815 | 1,837 | +0.66% | 14,200 | 181億566万 | +0.11% |
