| 2016 |
| 02/18 | 183 | 188 | 183 | 184 | +0.55% | 38,000 | 67億137万 | -10.24% |
| 02/17 | 177 | 185 | 177 | 183 | +1.67% | 29,000 | 66億6495万 | -11.59% |
| 02/16 | 173 | 181 | 173 | 180 | +2.86% | 23,000 | 65億5569万 | -14.29% |
| 02/15 | 168 | 178 | 168 | 175 | +7.36% | 15,000 | 63億7359万 | -17.45% |
| 02/12 | （IR情報）16:00 株式交換契約に関する臨時株主総会の承認可決についてのお知らせ |
| 02/12 | 171 | 171 | 163 | 163 | -8.94% | 102,000 | 59億3654万 | -23.83% |
| 02/10 | 188 | 190 | 179 | 179 | -5.79% | 58,000 | 65億1927万 | -17.89% |
| 02/09 | 200 | 200 | 190 | 190 | -6.86% | 36,000 | 69億1990万 | -13.64% |
| 02/08 | 208 | 208 | 203 | 204 | -1.92% | 37,000 | 74億2978万 | -8.52% |
| 02/05 | 207 | 210 | 207 | 208 | -0.95% | 13,000 | 75億7547万 | -7.56% |
| 02/04 | 212 | 214 | 208 | 210 | -1.41% | 35,000 | 76億4831万 | -7.08% |
| 02/03 | 211 | 215 | 207 | 213 | -0.47% | 27,000 | 77億5757万 | -6.58% |
| 02/02 | 221 | 221 | 213 | 214 | -4.04% | 48,000 | 77億9399万 | -6.55% |
| 02/01 | （IR情報）16:00 平成28年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/01 | 226 | 233 | 222 | 223 | -1.76% | 79,000 | 81億2177万 | -3.04% |
| 01/29 | 218 | 227 | 213 | 227 | +5.58% | 48,000 | 82億6746万 | -1.73% |
| 01/28 | 216 | 218 | 212 | 215 | 0% | 39,000 | 78億3041万 | -7.33% |
| 01/27 | 207 | 215 | 207 | 215 | +5.39% | 20,000 | 78億3041万 | -7.73% |
| 01/26 | 210 | 210 | 204 | 204 | -2.86% | 75,000 | 74億2978万 | -13.19% |
| 01/25 | 213 | 213 | 210 | 210 | -2.33% | 11,000 | 76億4831万 | -11.02% |
| 01/22 | 213 | 216 | 205 | 215 | +4.88% | 43,000 | 78億3041万 | -9.66% |
| 01/21 | 212 | 216 | 205 | 205 | -6.82% | 20,000 | 74億6621万 | -14.58% |
| 01/20 | 223 | 223 | 218 | 220 | -0.45% | 3,000 | 80億1251万 | -8.71% |
| 01/19 | 222 | 224 | 213 | 221 | -0.45% | 20,000 | 80億4893万 | -8.68% |
| 01/18 | 218 | 222 | 214 | 222 | +0.45% | 21,000 | 80億8535万 | -9.02% |
| 01/15 | 231 | 231 | 221 | 221 | -4.33% | 22,000 | 80億4893万 | -9.8% |
| 01/14 | 232 | 232 | 227 | 231 | -2.12% | 15,000 | 84億1314万 | -6.1% |
| 01/13 | 239 | 239 | 236 | 236 | -1.26% | 8,000 | 85億9524万 | -4.45% |
| 01/12 | 238 | 241 | 231 | 239 | +0.42% | 32,000 | 87億450万 | -3.24% |
| 01/08 | 235 | 245 | 233 | 238 | 0% | 21,000 | 86億6808万 | -4.03% |
| 01/07 | 243 | 243 | 238 | 238 | -2.46% | 8,000 | 86億6808万 | -4.42% |
| 01/06 | 247 | 247 | 243 | 244 | -0.81% | 8,000 | 88億8661万 | -2.01% |
| 01/05 | 248 | 248 | 246 | 246 | -0.4% | 8,000 | 89億5945万 | -1.6% |
| 01/04 | 248 | 251 | 246 | 247 | -1.98% | 29,000 | 89億9587万 | -1.2% |
| 2015 |
| 12/30 | 250 | 253 | 249 | 252 | +2.02% | 60,000 | 91億7797万 | +0.8% |
| 12/29 | 253 | 253 | 243 | 247 | -1.2% | 44,000 | 89億9587万 | -1.2% |
| 12/28 | 239 | 251 | 239 | 250 | +5.49% | 87,000 | 91億513万 | 0% |
| 12/25 | 241 | 242 | 237 | 237 | -3.66% | 65,000 | 86億3166万 | -5.58% |
| 12/24 | 249 | 249 | 230 | 246 | -0.81% | 65,000 | 89億5945万 | -1.99% |
| 12/22 | 249 | 249 | 246 | 248 | 0% | 23,000 | 90億3229万 | -1.59% |
| 12/21 | （IR情報）16:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 12/21 | 248 | 249 | 241 | 248 | -0.8% | 67,000 | 90億3229万 | -1.59% |
| 12/18 | （IR情報）17:00 日本無線株式会社による長野日本無線株式会社の完全子会社化に関する株式交換契約(簡易株式交換)の締結のお知らせ |
| 12/18 | 250 | 252 | 249 | 250 | 0% | 20,000 | 91億513万 | -1.19% |
| 12/17 | 251 | 251 | 250 | 250 | -0.4% | 7,000 | 91億513万 | -1.19% |
| 12/16 | 252 | 252 | 250 | 251 | +0.4% | 12,000 | 91億4155万 | -0.79% |
| 12/15 | 252 | 252 | 248 | 250 | -0.4% | 17,000 | 91億513万 | -1.19% |
| 12/14 | 251 | 251 | 249 | 251 | 0% | 28,000 | 91億4155万 | -1.18% |
| 12/11 | 249 | 251 | 249 | 251 | +1.21% | 25,000 | 91億4155万 | -1.18% |
| 12/10 | 246 | 248 | 246 | 248 | 0% | 16,000 | 90億3229万 | -2.36% |
| 12/09 | 249 | 249 | 248 | 248 | -0.4% | 7,000 | 90億3229万 | -2.36% |
| 12/08 | 250 | 250 | 248 | 249 | -0.4% | 18,000 | 90億6871万 | -1.58% |
| 12/07 | （5%ルール）シンプレクス・アセット・マネジメント（5.23%） |
| 12/07 | 252 | 252 | 249 | 250 | -0.79% | 18,000 | 91億513万 | -1.19% |
| 12/04 | 252 | 252 | 248 | 252 | 0% | 31,000 | 91億7797万 | -0.4% |
| 12/03 | 253 | 253 | 247 | 252 | -1.18% | 18,000 | 91億7797万 | 0% |
| 12/02 | 255 | 255 | 253 | 255 | -0.39% | 10,000 | 92億8723万 | +1.59% |
| 12/01 | 256 | 256 | 253 | 256 | 0% | 43,000 | 93億2365万 | +1.99% |
| 11/30 | 256 | 256 | 254 | 256 | 0% | 22,000 | 93億2365万 | +2.4% |
| 11/27 | 255 | 256 | 251 | 256 | +0.39% | 49,000 | 93億2365万 | +2.81% |
| 11/26 | 252 | 255 | 250 | 255 | +1.19% | 78,000 | 92億8723万 | +2.82% |
| 11/25 | 249 | 252 | 248 | 252 | +1.2% | 38,000 | 91億7797万 | +2.02% |
| 11/24 | 250 | 250 | 245 | 249 | -0.4% | 35,000 | 90億6871万 | +0.81% |
| 11/20 | 252 | 252 | 247 | 250 | -1.57% | 20,000 | 91億513万 | +1.63% |
| 11/19 | 256 | 256 | 250 | 254 | -0.39% | 41,000 | 92億5081万 | +3.67% |
| 11/18 | 255 | 256 | 250 | 255 | 0% | 37,000 | 92億8723万 | +4.51% |
| 11/17 | 259 | 259 | 255 | 255 | -1.54% | 25,000 | 92億8723万 | +4.94% |
| 11/16 | 257 | 260 | 257 | 259 | -0.38% | 50,000 | 94億3291万 | +7.02% |
| 11/13 | 257 | 260 | 255 | 260 | +0.39% | 36,000 | 94億6933万 | +7.88% |
| 11/12 | 258 | 259 | 253 | 259 | +0.39% | 64,000 | 94億3291万 | +7.92% |
| 11/11 | 256 | 260 | 255 | 258 | +0.78% | 74,000 | 93億9649万 | +7.95% |
| 11/10 | 252 | 256 | 252 | 256 | +1.59% | 83,000 | 93億2365万 | +7.56% |
| 11/09 | 252 | 254 | 249 | 252 | 0% | 43,000 | 91億7797万 | +6.33% |
| 11/06 | 250 | 254 | 247 | 252 | +0.8% | 70,000 | 91億7797万 | +6.78% |
| 11/05 | 248 | 250 | 242 | 250 | +0.81% | 71,000 | 91億513万 | +6.38% |
| 11/04 | （IR情報）16:00 平成28年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/04 | 243 | 250 | 243 | 248 | +1.64% | 127,000 | 90億3229万 | +6.44% |
| 11/02 | 240 | 244 | 238 | 244 | +1.24% | 44,000 | 88億8661万 | +5.17% |
| 10/30 | 237 | 241 | 236 | 241 | +0.84% | 13,000 | 87億7734万 | +3.88% |
| 10/29 | 243 | 243 | 238 | 239 | +0.42% | 23,000 | 87億450万 | +3.46% |
| 10/28 | 236 | 238 | 235 | 238 | +1.71% | 30,000 | 86億6808万 | +3.48% |
| 10/27 | 249 | 250 | 233 | 234 | -4.88% | 114,000 | 85億2240万 | +1.74% |
| 10/26 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 10/26 | 236 | 261 | 235 | 246 | +4.24% | 268,000 | 89億5945万 | +7.42% |
| 10/23 | 233 | 236 | 233 | 236 | +0.85% | 47,000 | 85億9524万 | +3.51% |
| 10/22 | 234 | 235 | 232 | 234 | 0% | 13,000 | 85億2240万 | +2.63% |
| 10/21 | 232 | 234 | 228 | 234 | +0.86% | 51,000 | 85億2240万 | +3.08% |
| 10/20 | 234 | 234 | 230 | 232 | +0.87% | 13,000 | 84億4956万 | +2.65% |
| 10/19 | 234 | 234 | 228 | 230 | -0.86% | 26,000 | 83億7672万 | +1.77% |
| 10/16 | 229 | 233 | 229 | 232 | +1.31% | 30,000 | 84億4956万 | +3.57% |
| 10/15 | 224 | 229 | 224 | 229 | +0.88% | 12,000 | 83億4030万 | +2.23% |
| 10/14 | 234 | 235 | 226 | 227 | -3.4% | 62,000 | 82億6746万 | +1.79% |
| 10/13 | 235 | 236 | 235 | 235 | 0% | 12,000 | 85億5882万 | +5.86% |
| 10/09 | 234 | 236 | 230 | 235 | +0.43% | 26,000 | 85億5882万 | +6.33% |
| 10/08 | 234 | 234 | 234 | 234 | 0% | 1,000 | 85億2240万 | +5.88% |
| 10/07 | 230 | 234 | 230 | 234 | +0.43% | 7,000 | 85億2240万 | +6.36% |
| 10/06 | 230 | 235 | 228 | 233 | +1.75% | 49,000 | 84億8598万 | +6.39% |
| 10/05 | 225 | 232 | 225 | 229 | +0.88% | 38,000 | 83億4030万 | +5.53% |
| 10/02 | 225 | 228 | 225 | 227 | +1.34% | 19,000 | 82億6746万 | +5.09% |
| 10/01 | 224 | 225 | 220 | 224 | +0.9% | 41,000 | 81億5820万 | +4.19% |
| 09/30 | 220 | 224 | 220 | 222 | +1.83% | 14,000 | 80億8535万 | +3.74% |
| 09/29 | 227 | 227 | 217 | 218 | -3.11% | 22,000 | 79億3967万 | +1.87% |
| 09/28 | 227 | 227 | 225 | 225 | +1.81% | 3,000 | 81億9462万 | +4.65% |
| 09/25 | 221 | 221 | 221 | 221 | 0% | 4,000 | 80億4893万 | +2.31% |
| 09/24 | 225 | 226 | 221 | 221 | -1.78% | 79,000 | 80億4893万 | +2.31% |
| 09/18 | 225 | 226 | 224 | 225 | 0% | 13,000 | 81億9462万 | +3.69% |
| 09/17 | 227 | 227 | 224 | 225 | +1.35% | 19,000 | 81億9462万 | +3.69% |
