| 2024 |
| 09/18 | 3,430 | 3,478 | 3,413 | 3,446 | +0.73% | 1,736,100 | 5688億7867万 | -6.81% |
| 09/17 | 3,423 | 3,439 | 3,357 | 3,421 | -0.67% | 4,696,300 | 5647億5157万 | -7.94% |
| 09/13 | 3,456 | 3,483 | 3,441 | 3,444 | -1.23% | 910,800 | 5685億4850万 | -7.82% |
| 09/12 | 3,498 | 3,543 | 3,460 | 3,487 | +2.59% | 1,323,200 | 5756億4710万 | -7.41% |
| 09/11 | 3,426 | 3,454 | 3,397 | 3,399 | -1.59% | 1,653,600 | 5611億1973万 | -10.39% |
| 09/10 | 3,430 | 3,490 | 3,390 | 3,454 | +2.19% | 3,085,600 | 5701億9934万 | -9.63% |
| 09/09 | 17:15 売出価格等の決定に関するお知らせ |
| 09/09 | 3,313 | 3,380 | 3,278 | 3,380 | -0.82% | 2,985,100 | 5579億8314万 | -11.91% |
| 09/06 | 3,473 | 3,488 | 3,386 | 3,408 | -1.87% | 1,833,200 | 5626億548万 | -11.94% |
| 09/05 | 3,490 | 3,581 | 3,470 | 3,473 | -1.75% | 1,015,300 | 5733億3593万 | -11.04% |
| 09/04 | 3,660 | 3,679 | 3,533 | 3,535 | -4.95% | 1,366,300 | 5835億7112万 | -10.28% |
| 09/03 | 3,680 | 3,773 | 3,680 | 3,719 | +0.79% | 1,330,800 | 6139億4654万 | -6.32% |
| 09/02 | 14:00 自己株式の取得状況に関するお知らせ |
| 09/02 | 3,784 | 3,824 | 3,676 | 3,690 | -4.99% | 2,335,300 | 6091億5911万 | -7.54% |
| 08/30 | 15:30 株式の売出しに関するお知らせ |
| 08/30 | 15:30 「自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ」の一部変更に関するお知らせ |
| 08/30 | 3,828 | 3,898 | 3,826 | 3,884 | +1.86% | 1,063,800 | 6411億8536万 | -3.12% |
| 08/29 | 3,868 | 3,891 | 3,806 | 3,813 | -2.18% | 667,700 | 6294億6441万 | -5.03% |
| 08/28 | 3,891 | 3,898 | 3,821 | 3,898 | +0.03% | 609,800 | 6434億9653万 | -3.3% |
| 08/27 | 3,926 | 3,956 | 3,896 | 3,897 | -0.56% | 591,400 | 6433億3145万 | -3.75% |
| 08/26 | 3,948 | 3,959 | 3,867 | 3,919 | -1.58% | 710,900 | 6469億6329万 | -3.71% |
| 08/23 | 4,005 | 4,022 | 3,930 | 3,982 | 0% | 563,500 | 6573億6357万 | -2.78% |
| 08/22 | 3,985 | 4,032 | 3,929 | 3,982 | +1.71% | 658,400 | 6573億6357万 | -3.35% |
| 08/21 | 3,905 | 3,950 | 3,866 | 3,915 | -0.33% | 727,900 | 6463億295万 | -5.46% |
| 08/20 | 3,897 | 3,987 | 3,868 | 3,928 | +2.94% | 1,179,300 | 6484億4904万 | -5.6% |
| 08/19 | 3,933 | 3,943 | 3,795 | 3,816 | -1.52% | 928,500 | 6299億5966万 | -8.75% |
| 08/16 | 3,850 | 3,895 | 3,818 | 3,875 | +1.39% | 1,127,300 | 6396億9960万 | -7.85% |
| 08/15 | 3,815 | 3,837 | 3,793 | 3,822 | -1.29% | 1,123,400 | 6309億5016万 | -9.52% |
| 08/14 | 3,888 | 3,888 | 3,817 | 3,872 | -0.41% | 1,170,200 | 6392億435万 | -8.77% |
| 08/13 | 3,960 | 3,984 | 3,723 | 3,888 | -0.61% | 2,160,000 | 6418億4569万 | -8.71% |
| 08/09 | 3,989 | 4,056 | 3,758 | 3,912 | -6.72% | 2,429,000 | 6458億770万 | -8.56% |
| 08/08 | 15:30 2024年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/08 | 4,163 | 4,276 | 4,161 | 4,194 | +0.46% | 964,000 | 6923億6133万 | -2.35% |
| 08/07 | 3,993 | 4,240 | 3,953 | 4,175 | +1.41% | 991,500 | 6892億2473万 | -2.93% |
| 08/06 | 3,866 | 4,150 | 3,861 | 4,117 | +7.19% | 1,136,000 | 6796億4988万 | -4.39% |
| 08/05 | 3,990 | 4,122 | 3,755 | 3,841 | -8.24% | 1,377,300 | 6340億8676万 | -10.94% |
| 08/02 | 4,139 | 4,259 | 4,135 | 4,186 | -2.17% | 1,127,600 | 6910億4066万 | -3.37% |
| 08/01 | 13:00 自己株式の取得状況に関するお知らせ |
| 08/01 | 4,311 | 4,311 | 4,200 | 4,279 | -1.61% | 734,800 | 7063億9345万 | -1.31% |
| 07/31 | 4,269 | 4,373 | 4,246 | 4,349 | +1.07% | 739,700 | 7179億4931万 | +0.14% |
| 07/30 | 4,243 | 4,319 | 4,220 | 4,303 | +1.75% | 640,500 | 7103億5546万 | -1.06% |
| 07/29 | 4,200 | 4,292 | 4,146 | 4,229 | +1.95% | 893,000 | 6981億3926万 | -2.89% |
| 07/26 | 4,071 | 4,190 | 4,051 | 4,148 | +2.7% | 1,101,500 | 6847億6747万 | -4.86% |
| 07/25 | 4,132 | 4,132 | 4,030 | 4,039 | -3.83% | 1,311,700 | 6667億7334万 | -7.6% |
| 07/24 | 4,294 | 4,315 | 4,200 | 4,200 | -3.76% | 828,700 | 6933億5183万 | -4.2% |
| 07/23 | 4,410 | 4,444 | 4,323 | 4,364 | -0.89% | 833,600 | 7204億2557万 | -0.66% |
| 07/22 | 4,576 | 4,651 | 4,369 | 4,403 | -3.78% | 1,820,800 | 7268億6383万 | +0.16% |
| 07/19 | 4,592 | 4,675 | 4,523 | 4,576 | -0.35% | 1,177,600 | 7554億2333万 | +3.98% |
| 07/18 | 4,454 | 4,615 | 4,450 | 4,592 | +2.07% | 1,161,300 | 7580億6467万 | +4.34% |
| 07/17 | 4,480 | 4,512 | 4,450 | 4,499 | +1.58% | 1,185,100 | 7427億1188万 | +2.23% |
| 07/16 | 4,435 | 4,487 | 4,418 | 4,429 | -0.16% | 768,100 | 7311億5601万 | +0.45% |
| 07/12 | 4,350 | 4,480 | 4,335 | 4,436 | +0.82% | 672,300 | 7323億1160万 | +0.38% |
| 07/11 | 4,410 | 4,504 | 4,390 | 4,400 | +0.96% | 1,222,900 | 7263億6858万 | -0.65% |
| 07/10 | 4,310 | 4,360 | 4,277 | 4,358 | +1.11% | 768,700 | 7194億3506万 | -1.85% |
| 07/09 | 4,270 | 4,321 | 4,244 | 4,310 | +1.29% | 851,300 | 7115億1104万 | -3.38% |
| 07/08 | 4,338 | 4,353 | 4,239 | 4,255 | -2.05% | 919,300 | 7024億3144万 | -5.09% |
| 07/05 | 4,367 | 4,418 | 4,334 | 4,344 | -0.02% | 926,400 | 7171億2389万 | -3.42% |
| 07/04 | 4,383 | 4,406 | 4,309 | 4,345 | -0.09% | 965,500 | 7172億8898万 | -3.64% |
| 07/03 | 4,310 | 4,353 | 4,280 | 4,349 | +1.02% | 972,300 | 7179億4931万 | -3.74% |
| 07/02 | 4,281 | 4,324 | 4,231 | 4,305 | +0.28% | 1,427,700 | 7106億8562万 | -4.97% |
| 07/01 | 15:30 自己株式の取得状況に関するお知らせ |
| 07/01 | 4,350 | 4,351 | 4,275 | 4,293 | -0.35% | 1,078,900 | 7087億462万 | -5.61% |
| 06/28 | 4,314 | 4,338 | 4,272 | 4,308 | +0.44% | 1,355,900 | 7111億8088万 | -5.67% |
| 06/27 | 4,390 | 4,399 | 4,286 | 4,289 | -3.62% | 1,374,100 | 7080億4428万 | -6.46% |
| 06/26 | 4,492 | 4,492 | 4,412 | 4,450 | -1% | 1,082,600 | 7346億2277万 | -3.51% |
| 06/25 | 4,470 | 4,554 | 4,450 | 4,495 | +0.54% | 837,500 | 7420億5154万 | -2.94% |
| 06/24 | 4,438 | 4,530 | 4,405 | 4,471 | +2.85% | 1,117,400 | 7380億8953万 | -3.93% |
| 06/21 | 15:30 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 06/21 | 4,401 | 4,478 | 4,324 | 4,347 | -1.58% | 1,495,100 | 7176億1914万 | -7.17% |
| 06/20 | 4,380 | 4,448 | 4,380 | 4,417 | +1.01% | 748,200 | 7291億7501万 | -6.38% |
| 06/19 | 4,430 | 4,450 | 4,369 | 4,373 | -0.97% | 549,000 | 7219億1132万 | -7.96% |
| 06/18 | 4,487 | 4,526 | 4,365 | 4,416 | -0.63% | 856,100 | 7290億992万 | -7.73% |
| 06/17 | 4,521 | 4,537 | 4,412 | 4,444 | -1.7% | 738,600 | 7336億3227万 | -7.88% |
| 06/14 | 4,561 | 4,634 | 4,515 | 4,521 | -1.22% | 841,700 | 7463億4372万 | -7.03% |
| 06/13 | 4,657 | 4,660 | 4,565 | 4,577 | -0.3% | 589,600 | 7555億8841万 | -6.57% |
| 06/12 | 4,651 | 4,677 | 4,538 | 4,591 | -2.42% | 765,800 | 7578億9958万 | -7.14% |
| 06/11 | 4,655 | 4,742 | 4,638 | 4,705 | +0.6% | 547,200 | 7767億1913万 | -5.77% |
| 06/10 | 4,709 | 4,761 | 4,657 | 4,677 | -0.19% | 459,800 | 7720億9679万 | -7.13% |
| 06/07 | 4,695 | 4,726 | 4,655 | 4,686 | +0.09% | 461,500 | 7735億8254万 | -7.72% |
| 06/06 | 4,884 | 4,898 | 4,682 | 4,682 | -3.74% | 748,400 | 7729億2221万 | -8.57% |
| 06/05 | 4,885 | 4,941 | 4,841 | 4,864 | -0.35% | 809,100 | 8029億6745万 | -5.85% |
| 06/04 | 4,581 | 4,925 | 4,567 | 4,881 | +5.54% | 1,064,100 | 8057億7388万 | -6.13% |
| 06/03 | 4,669 | 4,690 | 4,624 | 4,625 | +0.04% | 629,300 | 7635億1243万 | -11.6% |
| 05/31 | 17:30 (開示事項の経過)当社連結子会社によるデンマークNKT Photonics A⁄Sの株式の取得(子会社化)完了及び取得価額の変更に関するお知らせ |
| 05/31 | 4,546 | 4,623 | 4,486 | 4,623 | +1.29% | 2,192,200 | 7631億8226万 | -12.38% |
| 05/30 | 4,557 | 4,600 | 4,501 | 4,564 | -1.81% | 612,400 | 7534億4232万 | -14.11% |
| 05/29 | 4,749 | 4,774 | 4,641 | 4,648 | -2.19% | 487,000 | 7673億936万 | -13.19% |
| 05/28 | 4,762 | 4,828 | 4,730 | 4,752 | -0.31% | 546,800 | 7844億7807万 | -11.77% |
| 05/27 | 4,769 | 4,794 | 4,682 | 4,767 | 0% | 665,200 | 7869億5433万 | -12.08% |
| 05/24 | 4,866 | 4,866 | 4,725 | 4,767 | -3.79% | 923,500 | 7869億5433万 | -12.66% |
| 05/23 | 4,998 | 5,004 | 4,941 | 4,955 | +0.55% | 614,400 | 8179億9008万 | -9.84% |
| 05/22 | 4,998 | 5,066 | 4,928 | 4,928 | -2.78% | 695,500 | 8135億3281万 | -10.81% |
| 05/21 | 5,205 | 5,228 | 5,061 | 5,069 | -2.61% | 650,100 | 8368億963万 | -8.75% |
| 05/20 | 5,200 | 5,287 | 5,194 | 5,205 | -0.02% | 418,600 | 8592億6102万 | -6.62% |
| 05/17 | 5,253 | 5,312 | 5,206 | 5,206 | -0.76% | 331,700 | 8594億2610万 | -6.74% |
| 05/16 | 5,320 | 5,342 | 5,196 | 5,246 | -0.23% | 469,800 | 8660億2945万 | -6.19% |
| 05/15 | 5,380 | 5,400 | 5,258 | 5,258 | -1.96% | 385,000 | 8680億1046万 | -6.04% |
| 05/14 | 5,460 | 5,473 | 5,351 | 5,363 | -0.94% | 551,600 | 8853億4425万 | -4.13% |
| 05/13 | 5,379 | 5,490 | 5,362 | 5,414 | -0.31% | 605,600 | 8937億6353万 | -3.17% |
| 05/10 | 5,284 | 5,507 | 5,252 | 5,431 | -4.45% | 1,932,500 | 8965億6995万 | -2.74% |
| 05/09 | 15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 05/09 | 15:30 2024年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/09 | 5,793 | 5,849 | 5,658 | 5,684 | -2.34% | 722,100 | 9383億3614万 | +1.94% |
| 05/08 | 5,740 | 5,858 | 5,740 | 5,820 | +0.52% | 360,700 | 9607億8754万 | +4.6% |
| 05/07 | 9:10 (開示事項の経過)当社連結子会社によるデンマークNKT Photonics A⁄Sの株式の取得(子会社化)に関するお知らせ |
| 05/07 | 5,771 | 5,802 | 5,730 | 5,790 | +1.22% | 332,500 | 9558億3502万 | +4.42% |
| 05/02 | 5,753 | 5,763 | 5,709 | 5,720 | -0.81% | 223,000 | 9442億7916万 | +3.51% |
| 05/01 | 5,750 | 5,794 | 5,734 | 5,767 | -0.76% | 249,000 | 9520億3810万 | +4.59% |
| 04/30 | 5,810 | 5,817 | 5,733 | 5,811 | +1.77% | 461,700 | 9593億178万 | +5.64% |
| 04/26 | 5,676 | 5,763 | 5,662 | 5,710 | +0.67% | 435,800 | 9426億2832万 | +4.14% |
| 04/25 | 5,690 | 5,719 | 5,642 | 5,672 | -0.84% | 434,000 | 9363億5514万 | +3.58% |
| 04/24 | 5,639 | 5,734 | 5,620 | 5,720 | +2.51% | 367,700 | 9442億7916万 | +4.57% |
