| 2025 |
| 06/11 | 759 | 770 | 756 | 766 | +0.92% | 13,900 | 109億5380万 | +12.65% |
| 06/10 | 730 | 770 | 727 | 759 | +3.41% | 10,900 | 108億5370万 | +12.78% |
| 06/09 | 735 | 737 | 727 | 734 | -0.14% | 2,800 | 104億9620万 | +10.04% |
| 06/06 | 719 | 737 | 715 | 735 | +1.24% | 2,800 | 105億1050万 | +11.2% |
| 06/05 | 710 | 736 | 710 | 726 | +0.14% | 9,300 | 103億8180万 | +10.67% |
| 06/04 | （IR情報）15:30 (訂正・数値データ訂正)「2025年3月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 06/04 | 705 | 725 | 703 | 725 | +2.55% | 8,800 | 103億6750万 | +11.54% |
| 06/03 | 705 | 710 | 698 | 707 | +0.86% | 2,500 | 101億1010万 | +9.61% |
| 06/02 | 691 | 715 | 691 | 701 | +1.45% | 11,100 | 100億2430万 | +9.53% |
| 05/30 | 685 | 691 | 681 | 691 | +0.88% | 1,200 | 98億8130万 | +8.65% |
| 05/29 | 678 | 688 | 678 | 685 | +0.44% | 3,500 | 97億9550万 | +8.39% |
| 05/28 | 676 | 692 | 676 | 682 | 0% | 2,100 | 97億5260万 | +8.43% |
| 05/27 | 674 | 682 | 674 | 682 | +0.89% | 800 | 97億5260万 | +9.12% |
| 05/26 | 680 | 688 | 676 | 676 | -0.59% | 2,100 | 96億6680万 | +8.68% |
| 05/23 | 697 | 697 | 675 | 680 | -2.44% | 6,500 | 97億2400万 | +9.68% |
| 05/22 | 674 | 697 | 673 | 697 | +2.05% | 6,500 | 99億6710万 | +13.15% |
| 05/21 | 678 | 685 | 674 | 683 | +1.19% | 1,900 | 97億6690万 | +11.78% |
| 05/20 | 690 | 693 | 673 | 675 | -2.17% | 12,300 | 96億5250万 | +11.2% |
| 05/19 | 681 | 700 | 671 | 690 | +1.02% | 10,000 | 98億6700万 | +14.43% |
| 05/16 | 625 | 704 | 625 | 683 | +11.06% | 54,500 | 97億6690万 | +14.02% |
| 05/15 | （IR情報）15:30 2025年3月期連結及び個別業績の前期実績との差異に関するお知らせ |
| 05/15 | （IR情報）15:30 2025年3月期決算短信[日本基準](連結) |
| 05/15 | （IR情報）15:30 (開示事項の経過)特別損失の計上に関するお知らせ |
| 05/15 | 596 | 627 | 596 | 615 | +1.49% | 3,600 | 87億9450万 | +3.54% |
| 05/14 | 597 | 606 | 597 | 606 | +1.51% | 400 | 86億6580万 | +2.02% |
| 05/13 | 597 | 608 | 597 | 597 | +0.34% | 1,200 | 85億3710万 | +0.51% |
| 05/12 | 599 | 599 | 595 | 595 | -2.3% | 1,500 | 85億850万 | 0% |
| 05/09 | 610 | 610 | 609 | 609 | -0.16% | 900 | 87億870万 | +2.18% |
| 05/07 | 593 | 610 | 592 | 610 | +2.87% | 1,100 | 87億2300万 | +2.18% |
| 05/02 | 600 | 600 | 593 | 593 | +0.51% | 1,100 | 84億7990万 | -0.67% |
| 05/01 | 597 | 599 | 590 | 590 | -1.5% | 9,300 | 84億3700万 | -1.5% |
| 04/30 | 594 | 602 | 593 | 599 | +1.18% | 3,200 | 85億6570万 | -0.5% |
| 04/28 | 593 | 593 | 591 | 592 | -0.17% | 1,000 | 84億6560万 | -2.15% |
| 04/25 | 597 | 598 | 593 | 593 | 0% | 3,100 | 84億7990万 | -2.31% |
| 04/24 | 595 | 595 | 593 | 593 | -0.34% | 1,300 | 84億7990万 | -2.95% |
| 04/23 | 600 | 600 | 595 | 595 | +0.51% | 200 | 85億850万 | -2.94% |
| 04/22 | 595 | 595 | 592 | 592 | -0.5% | 700 | 84億6560万 | -3.9% |
| 04/21 | 604 | 604 | 595 | 595 | -0.83% | 3,200 | 85億850万 | -3.72% |
| 04/18 | 600 | 600 | 596 | 600 | +0.5% | 600 | 85億8000万 | -3.07% |
| 04/17 | 598 | 605 | 594 | 597 | +0.17% | 5,200 | 85億3710万 | -3.86% |
| 04/16 | 617 | 617 | 592 | 596 | -3.4% | 7,400 | 85億2280万 | -4.18% |
| 04/15 | 600 | 625 | 600 | 617 | +6.38% | 22,400 | 88億2310万 | -0.96% |
| 04/14 | 577 | 585 | 577 | 580 | +0.35% | 10,000 | 82億9400万 | -6.9% |
| 04/11 | 579 | 579 | 571 | 578 | -0.34% | 2,600 | 82億6540万 | -7.52% |
| 04/10 | 583 | 592 | 580 | 580 | +1.22% | 12,800 | 82億9400万 | -7.35% |
| 04/09 | 580 | 580 | 571 | 573 | -2.05% | 3,300 | 81億9390万 | -8.76% |
| 04/08 | 575 | 589 | 575 | 585 | +2.63% | 4,600 | 83億6550万 | -7.14% |
| 04/07 | 590 | 599 | 565 | 570 | -7.01% | 29,800 | 81億5100万 | -9.52% |
| 04/04 | 615 | 615 | 595 | 613 | -1.13% | 600 | 87億6590万 | -3.01% |
| 04/03 | 605 | 620 | 580 | 620 | -0.32% | 12,500 | 88億6600万 | -2.05% |
| 04/01 | 623 | 627 | 616 | 622 | +0.32% | 5,000 | 88億9460万 | -1.58% |
| 03/31 | 616 | 625 | 616 | 620 | -0.8% | 5,600 | 88億6600万 | -1.9% |
| 03/28 | 616 | 627 | 616 | 625 | +1.79% | 13,200 | 89億3750万 | -1.11% |
| 03/27 | 629 | 631 | 614 | 614 | -2.54% | 22,300 | 87億8020万 | -2.69% |
| 03/26 | 617 | 630 | 595 | 630 | -5.41% | 72,400 | 90億900万 | -0.16% |
| 03/25 | （IR情報）16:00 取締役の辞任に関するお知らせ |
| 03/25 | （IR情報）16:00 (開示事項の経過)エレコム株式会社による当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 | 670 | 677 | 660 | 666 | -0.89% | 12,600 | 95億2380万 | +5.55% |
| 03/24 | 670 | 677 | 662 | 672 | +1.82% | 14,500 | 96億960万 | +7.01% |
| 03/21 | 670 | 677 | 660 | 660 | -1.49% | 6,900 | 94億3800万 | +5.94% |
| 03/19 | 670 | 680 | 659 | 670 | +0.6% | 17,400 | 95億8100万 | +8.24% |
| 03/18 | 657 | 673 | 657 | 666 | +1.22% | 6,700 | 95億2380万 | +8.29% |
| 03/17 | 642 | 664 | 641 | 658 | +3.46% | 17,200 | 94億940万 | +7.69% |
| 03/14 | 635 | 650 | 635 | 636 | +0.32% | 4,800 | 90億9480万 | +4.78% |
| 03/13 | 637 | 644 | 634 | 634 | -0.78% | 8,000 | 90億6620万 | +4.97% |
| 03/12 | 624 | 650 | 624 | 639 | +2.73% | 8,600 | 91億3770万 | +6.32% |
| 03/11 | 634 | 635 | 620 | 622 | -1.89% | 2,400 | 88億9460万 | +4.19% |
| 03/10 | 617 | 644 | 617 | 634 | +2.42% | 7,200 | 90億6620万 | +6.55% |
| 03/07 | 617 | 623 | 607 | 619 | +0.32% | 700 | 88億5170万 | +4.56% |
| 03/06 | 612 | 622 | 612 | 617 | +0.98% | 1,200 | 88億2310万 | +4.58% |
| 03/05 | 618 | 621 | 603 | 611 | -1.93% | 3,200 | 87億3730万 | +4.09% |
| 03/04 | 611 | 623 | 610 | 623 | +1.3% | 1,700 | 89億890万 | +6.68% |
| 03/03 | 603 | 627 | 603 | 615 | +1.99% | 5,400 | 87億9450万 | +5.67% |
| 02/28 | 604 | 604 | 599 | 603 | -1.79% | 4,700 | 86億2290万 | +3.97% |
| 02/27 | 620 | 620 | 611 | 614 | -1.92% | 2,300 | 87億8020万 | +6.23% |
| 02/26 | 607 | 629 | 600 | 626 | +3.13% | 3,700 | 89億5180万 | +8.87% |
| 02/25 | 616 | 616 | 600 | 607 | -2.88% | 5,600 | 86億8010万 | +6.12% |
| 02/21 | 605 | 630 | 605 | 625 | +1.63% | 5,600 | 89億3750万 | +9.84% |
| 02/20 | 610 | 620 | 590 | 615 | +0.82% | 11,800 | 87億9450万 | +8.66% |
| 02/19 | 610 | 615 | 600 | 610 | +0.16% | 3,200 | 87億2300万 | +8.16% |
| 02/18 | 606 | 612 | 595 | 609 | -0.49% | 10,000 | 87億870万 | +8.56% |
| 02/17 | 600 | 617 | 600 | 612 | +2% | 5,600 | 87億5160万 | +9.68% |
| 02/14 | 564 | 625 | 564 | 600 | +6.95% | 28,500 | 85億8000万 | +8.11% |
| 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 | （IR情報）15:30 (開示事項の経過)特別利益及び特別損失の計上に関するお知らせ |
| 02/13 | 557 | 572 | 555 | 561 | +0.54% | 14,600 | 80億2230万 | +1.63% |
| 02/12 | 568 | 569 | 555 | 558 | -0.53% | 7,800 | 79億7940万 | +1.09% |
| 02/10 | 560 | 570 | 560 | 561 | -1.58% | 800 | 80億2230万 | +1.81% |
| 02/07 | 551 | 570 | 549 | 570 | +2.33% | 10,500 | 81億5100万 | +3.64% |
| 02/06 | 555 | 559 | 549 | 557 | +0.18% | 1,800 | 79億6510万 | +1.46% |
| 02/05 | 549 | 556 | 549 | 556 | +1.28% | 1,500 | 79億5080万 | +1.46% |
| 02/04 | 555 | 559 | 549 | 549 | -0.72% | 1,200 | 78億5070万 | +0.37% |
| 02/03 | 554 | 559 | 552 | 553 | -1.25% | 2,800 | 79億790万 | +1.1% |
| 01/31 | 559 | 560 | 555 | 560 | -1.58% | 3,000 | 80億800万 | +2.38% |
| 01/30 | 560 | 569 | 560 | 569 | +1.25% | 1,200 | 81億3670万 | +4.21% |
| 01/29 | 556 | 574 | 555 | 562 | +2.18% | 8,200 | 80億3660万 | +3.12% |
| 01/28 | 548 | 554 | 547 | 550 | +0.73% | 2,000 | 78億6500万 | +0.92% |
| 01/27 | 555 | 560 | 542 | 546 | -1.44% | 4,400 | 78億780万 | +0.37% |
| 01/24 | 565 | 565 | 553 | 554 | -1.95% | 2,100 | 79億2220万 | +1.84% |
| 01/23 | 555 | 565 | 555 | 565 | +1.8% | 600 | 80億7950万 | +3.86% |
| 01/22 | 555 | 570 | 547 | 555 | +1.09% | 4,000 | 79億3650万 | +2.21% |
| 01/21 | 544 | 549 | 544 | 549 | +0.55% | 500 | 78億5070万 | +1.1% |
| 01/20 | 542 | 562 | 542 | 546 | +0.18% | 5,700 | 78億780万 | +0.55% |
| 01/17 | 543 | 570 | 540 | 545 | +0.55% | 5,100 | 77億9350万 | +0.37% |
| 01/16 | 548 | 560 | 542 | 542 | -1.81% | 3,200 | 77億5060万 | 0% |
| 01/15 | 545 | 568 | 544 | 552 | +2.6% | 7,000 | 78億9360万 | +1.85% |
| 01/14 | 539 | 547 | 538 | 538 | +0.37% | 4,900 | 76億9340万 | -0.74% |
| 01/10 | 541 | 541 | 536 | 536 | -0.19% | 4,100 | 76億6480万 | -1.11% |
