| 2024 |
| 04/23 | 422 | 422 | 414 | 414 | -0.72% | 51,700 | 114億9922万 | -1.9% |
| 04/22 | 419 | 419 | 413 | 417 | +0.97% | 89,000 | 115億8255万 | -1.42% |
| 04/19 | 418 | 418 | 407 | 413 | -0.96% | 104,700 | 114億7144万 | -2.36% |
| 04/18 | 412 | 421 | 412 | 417 | +1.21% | 37,200 | 115億8255万 | -1.42% |
| 04/17 | 418 | 418 | 412 | 412 | -1.2% | 60,500 | 114億4367万 | -2.6% |
| 04/16 | 424 | 426 | 417 | 417 | -2.57% | 52,600 | 115億8255万 | -1.42% |
| 04/15 | 426 | 429 | 424 | 428 | +0.47% | 63,200 | 118億8808万 | +1.18% |
| 04/12 | 425 | 426 | 422 | 426 | +0.95% | 40,500 | 118億3253万 | +0.95% |
| 04/11 | 419 | 424 | 416 | 422 | +0.72% | 46,200 | 117億2142万 | 0% |
| 04/10 | 418 | 423 | 417 | 419 | +0.96% | 31,600 | 116億3810万 | -0.71% |
| 04/09 | 418 | 418 | 414 | 415 | +0.24% | 34,600 | 115億2699万 | -1.66% |
| 04/08 | 419 | 419 | 412 | 414 | -0.72% | 48,900 | 114億9922万 | -1.9% |
| 04/05 | 417 | 418 | 411 | 417 | 0% | 57,500 | 115億8255万 | -1.42% |
| 04/04 | 421 | 421 | 417 | 417 | -0.95% | 44,300 | 115億8255万 | -1.42% |
| 04/03 | 419 | 425 | 417 | 421 | +0.24% | 54,500 | 116億9365万 | -0.71% |
| 04/02 | 426 | 427 | 419 | 420 | -1.18% | 54,800 | 116億6587万 | -0.94% |
| 04/01 | 430 | 434 | 425 | 425 | -1.62% | 85,300 | 118億475万 | +0.24% |
| 03/29 | 430 | 432 | 426 | 432 | +1.65% | 65,300 | 119億9918万 | +1.89% |
| 03/28 | 434 | 434 | 424 | 425 | -1.85% | 51,400 | 118億475万 | +0.47% |
| 03/27 | （IR情報）15:00 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 |
| 03/27 | 431 | 435 | 431 | 433 | 0% | 40,300 | 120億2696万 | +2.36% |
| 03/26 | 425 | 433 | 423 | 433 | +2.12% | 56,900 | 120億2696万 | +2.36% |
| 03/25 | 427 | 429 | 424 | 424 | -0.7% | 34,600 | 117億7698万 | +0.47% |
| 03/22 | 433 | 433 | 425 | 427 | -1.39% | 88,400 | 118億6030万 | +1.43% |
| 03/21 | 436 | 437 | 432 | 433 | -0.46% | 41,400 | 120億2696万 | +2.85% |
| 03/19 | 428 | 435 | 426 | 435 | +1.64% | 65,600 | 120億8251万 | +3.33% |
| 03/18 | 424 | 428 | 423 | 428 | +1.42% | 70,600 | 118億8808万 | +1.9% |
| 03/15 | 418 | 422 | 416 | 422 | +0.24% | 41,700 | 117億2142万 | +0.48% |
| 03/14 | 415 | 421 | 412 | 421 | +2.93% | 46,100 | 116億9365万 | +0.24% |
| 03/13 | 416 | 418 | 409 | 409 | -1.21% | 36,000 | 113億6034万 | -2.62% |
| 03/12 | 410 | 414 | 407 | 414 | +1.47% | 38,700 | 114億9922万 | -1.66% |
| 03/11 | 417 | 418 | 408 | 408 | -2.63% | 73,800 | 113億3256万 | -3.09% |
| 03/08 | 418 | 422 | 418 | 419 | +0.48% | 45,400 | 116億3810万 | -0.48% |
| 03/07 | 424 | 424 | 417 | 417 | -0.24% | 38,700 | 115億8255万 | -1.18% |
| 03/06 | 420 | 423 | 418 | 418 | -0.48% | 61,400 | 116億1032万 | -1.18% |
| 03/05 | 423 | 423 | 417 | 420 | 0% | 40,800 | 116億6587万 | -0.71% |
| 03/04 | 426 | 426 | 419 | 420 | -1.41% | 39,300 | 116億6587万 | -0.94% |
| 03/01 | 431 | 431 | 425 | 426 | -1.39% | 43,900 | 118億3253万 | +0.47% |
| 02/29 | 429 | 432 | 427 | 432 | +0.7% | 26,700 | 119億9918万 | +1.89% |
| 02/28 | 424 | 432 | 424 | 429 | +1.18% | 53,300 | 119億1586万 | +1.18% |
| 02/27 | 424 | 428 | 424 | 424 | 0% | 27,800 | 117億7698万 | 0% |
| 02/26 | 423 | 429 | 423 | 424 | +0.71% | 69,700 | 117億7698万 | 0% |
| 02/22 | 422 | 425 | 419 | 421 | -0.47% | 34,600 | 116億9365万 | -0.71% |
| 02/21 | 422 | 424 | 418 | 423 | -0.47% | 31,900 | 117億4920万 | 0% |
| 02/20 | 425 | 429 | 423 | 425 | +0.95% | 51,500 | 118億475万 | +0.71% |
| 02/19 | 416 | 423 | 416 | 421 | +1.69% | 35,700 | 116億9365万 | 0% |
| 02/16 | 409 | 415 | 409 | 414 | +1.72% | 47,700 | 114億9922万 | -1.43% |
| 02/15 | 423 | 423 | 407 | 407 | -3.55% | 111,600 | 113億479万 | -2.86% |
| 02/14 | 421 | 428 | 421 | 422 | +0.24% | 63,200 | 117億2142万 | +0.72% |
| 02/13 | 418 | 422 | 415 | 421 | +0.48% | 127,800 | 116億9365万 | +0.72% |
| 02/09 | （IR情報）15:00 中間配当制度の導入並びに定款の一部変更に関するお知らせ |
| 02/09 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）15:00 剰余金の配当(増配)に関するお知らせ |
| 02/09 | 419 | 421 | 414 | 419 | -0.71% | 125,300 | 116億3810万 | +0.48% |
| 02/08 | 424 | 424 | 417 | 422 | -0.24% | 44,900 | 117億2142万 | +1.44% |
| 02/07 | 427 | 427 | 421 | 423 | -1.17% | 63,200 | 117億4920万 | +1.93% |
| 02/06 | 426 | 432 | 423 | 428 | +1.18% | 71,400 | 118億8808万 | +3.38% |
| 02/05 | 420 | 425 | 420 | 423 | +1.44% | 81,700 | 117億4920万 | +2.17% |
| 02/02 | 421 | 421 | 417 | 417 | -0.48% | 67,800 | 115億8255万 | +0.97% |
| 02/01 | 435 | 435 | 417 | 419 | -4.12% | 128,300 | 116億3810万 | +1.45% |
| 01/31 | 430 | 438 | 428 | 437 | +2.1% | 93,700 | 121億3806万 | +6.07% |
| 01/30 | 440 | 443 | 428 | 428 | -2.73% | 290,700 | 118億8808万 | +4.14% |
| 01/29 | 430 | 440 | 429 | 440 | +2.8% | 66,600 | 122億2139万 | +7.32% |
| 01/26 | 433 | 433 | 428 | 428 | -1.15% | 66,800 | 118億8808万 | +4.65% |
| 01/25 | 423 | 434 | 423 | 433 | +2.12% | 56,000 | 120億2696万 | +6.13% |
| 01/24 | 429 | 430 | 424 | 424 | -0.93% | 83,000 | 117億7698万 | +4.18% |
| 01/23 | 435 | 437 | 428 | 428 | -1.61% | 81,100 | 118億8808万 | +5.42% |
| 01/22 | 425 | 440 | 423 | 435 | +2.35% | 173,600 | 120億8251万 | +7.41% |
| 01/19 | 426 | 429 | 420 | 425 | 0% | 165,300 | 118億475万 | +5.2% |
| 01/18 | 416 | 431 | 410 | 425 | +6.25% | 430,800 | 118億475万 | +5.46% |
| 01/17 | （5%ルール）光通信（5.01%） |
| 01/17 | 392 | 401 | 392 | 400 | +2.83% | 75,200 | 111億1036万 | -0.5% |
| 01/16 | 393 | 394 | 383 | 389 | -1.02% | 91,000 | 108億482万 | -3.47% |
| 01/15 | 385 | 395 | 385 | 393 | +1.03% | 77,200 | 109億1592万 | -2.72% |
| 01/12 | 398 | 399 | 388 | 389 | -2.26% | 73,800 | 108億482万 | -3.95% |
| 01/11 | 400 | 401 | 398 | 398 | -0.25% | 51,600 | 110億5480万 | -2.21% |
| 01/10 | 400 | 402 | 398 | 399 | -0.25% | 43,000 | 110億8258万 | -2.21% |
| 01/09 | 400 | 402 | 398 | 400 | +1.01% | 37,300 | 111億1036万 | -2.2% |
| 01/05 | 400 | 402 | 396 | 396 | -1% | 56,000 | 109億9925万 | -3.41% |
| 01/04 | 400 | 403 | 396 | 400 | -0.74% | 66,400 | 111億1036万 | -2.68% |
| 2023 |
| 12/29 | 402 | 404 | 400 | 403 | +1% | 63,600 | 111億9368万 | -2.18% |
| 12/28 | 395 | 400 | 393 | 399 | -2.92% | 72,200 | 110億8258万 | -3.16% |
| 12/27 | 405 | 411 | 405 | 411 | +0.49% | 117,200 | 114億1589万 | -0.24% |
| 12/26 | 406 | 410 | 406 | 409 | +0.49% | 42,800 | 113億6034万 | -0.73% |
| 12/25 | 411 | 415 | 407 | 407 | -0.49% | 68,500 | 113億479万 | -1.21% |
| 12/22 | 410 | 412 | 408 | 409 | -0.24% | 45,500 | 113億6034万 | -0.73% |
| 12/21 | 407 | 412 | 405 | 410 | +0.24% | 35,900 | 113億8811万 | -0.24% |
| 12/20 | 403 | 410 | 403 | 409 | +1.49% | 43,600 | 113億6034万 | -0.49% |
| 12/19 | 401 | 405 | 400 | 403 | +0.25% | 31,200 | 111億9368万 | -1.71% |
| 12/18 | 402 | 404 | 400 | 402 | -0.5% | 66,000 | 111億6591万 | -1.95% |
| 12/15 | 400 | 404 | 397 | 404 | +0.25% | 69,500 | 112億2146万 | -1.46% |
| 12/14 | 405 | 406 | 402 | 403 | +0.25% | 30,500 | 111億9368万 | -1.71% |
| 12/13 | 405 | 408 | 401 | 402 | -0.5% | 65,400 | 111億6591万 | -1.71% |
| 12/12 | 407 | 409 | 402 | 404 | -0.98% | 54,400 | 112億2146万 | -1.22% |
| 12/11 | 409 | 413 | 404 | 408 | -0.49% | 96,300 | 113億3256万 | 0% |
| 12/08 | 412 | 414 | 407 | 410 | -0.73% | 92,000 | 113億8811万 | +0.99% |
| 12/07 | 421 | 424 | 412 | 413 | -2.13% | 83,800 | 114億7144万 | +1.98% |
| 12/06 | 420 | 425 | 420 | 422 | +0.24% | 31,500 | 117億2142万 | +4.71% |
| 12/05 | 429 | 430 | 420 | 421 | -2.32% | 54,500 | 116億9365万 | +4.99% |
| 12/04 | （5%ルール）三菱UFJアセットマネジメント（0.23%）三菱UFJ銀行（1.98%）三菱UFJ信託銀行（1.79%） |
| 12/04 | 429 | 432 | 426 | 431 | +1.41% | 56,800 | 119億7141万 | +8.02% |
| 12/01 | 428 | 429 | 422 | 425 | -2.3% | 116,200 | 118億475万 | +7.05% |
| 11/30 | 424 | 436 | 424 | 435 | +2.59% | 79,500 | 120億8251万 | +10.13% |
| 11/29 | 423 | 424 | 419 | 424 | +0.24% | 100,600 | 117億7698万 | +8.16% |
| 11/28 | 419 | 431 | 416 | 423 | +2.17% | 262,700 | 117億4920万 | +8.46% |
| 11/27 | （IR情報）15:00 2023年12月期配当予想の修正に関するお知らせ |
| 11/27 | （IR情報）15:00 連結子会社の異動(株式譲渡)に関するお知らせ |
| 11/27 | 413 | 414 | 408 | 414 | +1.72% | 47,200 | 114億9922万 | +6.7% |
