| 2024 |
| 09/12 | 900 | 943 | 900 | 933 | +2.3% | 2,000 | 26億7164万 | -0.64% |
| 09/11 | 927 | 927 | 912 | 912 | -3.18% | 500 | 26億1151万 | -2.56% |
| 09/10 | 935 | 942 | 935 | 942 | +0.11% | 700 | 26億9741万 | 0% |
| 09/09 | 941 | 941 | 941 | 941 | -0.11% | 100 | 26億9455万 | -0.74% |
| 09/06 | 949 | 949 | 942 | 942 | 0% | 300 | 26億9741万 | -1.15% |
| 09/05 | 926 | 942 | 901 | 942 | +1.18% | 1,100 | 26億9741万 | -1.88% |
| 09/03 | （5%ルール）光通信（6.01%） |
| 09/03 | 926 | 942 | 925 | 931 | +0.11% | 1,500 | 26億6591万 | -3.62% |
| 09/02 | 920 | 943 | 912 | 930 | -2.11% | 1,300 | 26億6305万 | -4.52% |
| 08/30 | 942 | 950 | 942 | 950 | +0.85% | 1,300 | 27億2032万 | -3.16% |
| 08/29 | 898 | 942 | 896 | 942 | +3.18% | 3,400 | 26億9741万 | -4.75% |
| 08/28 | 916 | 931 | 911 | 913 | -2.87% | 2,500 | 26億1437万 | -8.43% |
| 08/27 | 941 | 941 | 918 | 940 | -0.21% | 2,000 | 26億9169万 | -6.56% |
| 08/26 | 932 | 942 | 920 | 942 | +0.96% | 800 | 26億9741万 | -7.19% |
| 08/23 | 980 | 980 | 933 | 933 | -1.79% | 1,500 | 26億7164万 | -8.89% |
| 08/22 | 962 | 962 | 945 | 950 | -2.76% | 1,500 | 27億2032万 | -8.21% |
| 08/21 | 987 | 987 | 977 | 977 | -0.31% | 200 | 27億9763万 | -6.51% |
| 08/20 | 939 | 988 | 939 | 980 | +4.03% | 2,000 | 28億623万 | -6.93% |
| 08/19 | 938 | 942 | 938 | 942 | +1.73% | 500 | 26億9741万 | -11.3% |
| 08/16 | 957 | 957 | 926 | 926 | -1.7% | 1,700 | 26億5160万 | -13.7% |
| 08/15 | 964 | 964 | 924 | 942 | -2.28% | 1,000 | 26億9741万 | -13.18% |
| 08/14 | 949 | 979 | 917 | 964 | +2.01% | 1,100 | 27億6041万 | -12.04% |
| 08/09 | 942 | 965 | 942 | 945 | +0.32% | 700 | 27億600万 | -14.56% |
| 08/08 | 867 | 950 | 867 | 942 | +1.62% | 3,100 | 26億9741万 | -15.29% |
| 08/07 | 835 | 927 | 835 | 927 | +5.34% | 1,600 | 26億5446万 | -17.08% |
| 08/06 | 885 | 900 | 836 | 880 | +0.57% | 6,700 | 25億1988万 | -21.85% |
| 08/05 | 971 | 1,000 | 873 | 875 | -17.45% | 6,500 | 25億556万 | -23.04% |
| 08/02 | 1,031 | 1,060 | 987 | 1,060 | -1.94% | 9,000 | 30億3531万 | -7.59% |
| 08/01 | 1,111 | 1,119 | 1,051 | 1,081 | 0% | 1,500 | 30億9544万 | -6.16% |
| 07/31 | 1,081 | 1,081 | 1,081 | 1,081 | -1.1% | 200 | 30億9544万 | -6.16% |
| 07/30 | 1,094 | 1,094 | 1,093 | 1,093 | -0.64% | 600 | 31億2980万 | -4.87% |
| 07/29 | 1,136 | 1,136 | 1,034 | 1,100 | -2.74% | 1,600 | 31億4985万 | -3.85% |
| 07/26 | 1,102 | 1,131 | 1,101 | 1,131 | +1.62% | 500 | 32億3861万 | -0.62% |
| 07/25 | 1,110 | 1,140 | 1,102 | 1,113 | -2.37% | 3,700 | 31億8707万 | -1.68% |
| 07/24 | 1,106 | 1,165 | 1,106 | 1,140 | +0.35% | 2,100 | 32億6439万 | +1.24% |
| 07/23 | 1,141 | 1,169 | 1,126 | 1,136 | -0.44% | 5,100 | 32億5293万 | +1.52% |
| 07/22 | 1,154 | 1,161 | 1,131 | 1,141 | -2.48% | 1,200 | 32億6725万 | +2.52% |
| 07/19 | 1,159 | 1,170 | 1,129 | 1,170 | -0.09% | 1,200 | 33億5029万 | +5.79% |
| 07/18 | 1,177 | 1,208 | 1,169 | 1,171 | -2.82% | 2,600 | 33億5315万 | +6.65% |
| 07/17 | 1,185 | 1,215 | 1,185 | 1,205 | -0.82% | 2,100 | 34億5051万 | +10.45% |
| 07/16 | 1,169 | 1,269 | 1,169 | 1,215 | +3.67% | 4,400 | 34億7915万 | +12.19% |
| 07/12 | （IR情報）15:00 2024年11月期第2四半期決算説明資料 |
| 07/12 | （IR情報）15:00 2024年11月期第2四半期決算短信〔日本基準〕(非連結) |
| 07/12 | 1,175 | 1,232 | 1,172 | 1,172 | -2.58% | 8,000 | 33億5602万 | +9.02% |
| 07/11 | 1,222 | 1,222 | 1,173 | 1,203 | -1.55% | 3,000 | 34億4479万 | +12.22% |
| 07/10 | 1,192 | 1,233 | 1,191 | 1,222 | +1.24% | 4,600 | 34億9919万 | +14.53% |
| 07/09 | 1,235 | 1,235 | 1,206 | 1,207 | -2.27% | 3,000 | 34億5624万 | +13.76% |
| 07/08 | 1,233 | 1,235 | 1,179 | 1,235 | +2.15% | 9,400 | 35億3642万 | +16.84% |
| 07/05 | （5%ルール）光通信（5%） |
| 07/05 | 1,075 | 1,222 | 1,075 | 1,209 | +11.22% | 17,100 | 34億6197万 | +15.03% |
| 07/04 | 1,095 | 1,095 | 1,065 | 1,087 | -0.73% | 2,600 | 31億1262万 | +3.92% |
| 07/03 | 1,126 | 1,162 | 1,095 | 1,095 | -3.27% | 7,400 | 31億3553万 | +4.78% |
| 07/02 | 1,164 | 1,282 | 1,131 | 1,132 | -0.88% | 26,100 | 32億4148万 | +8.22% |
| 07/01 | 1,146 | 1,182 | 1,125 | 1,142 | +0.35% | 10,400 | 32億7011万 | +9.18% |
| 06/28 | 1,154 | 1,187 | 1,110 | 1,138 | -4.45% | 17,200 | 32億5866万 | +9% |
| 06/27 | 1,138 | 1,378 | 1,138 | 1,191 | +10.48% | 109,000 | 34億1042万 | +14.08% |
| 06/26 | 997 | 1,118 | 997 | 1,078 | +8.67% | 16,800 | 30億8685万 | +3.45% |
| 06/25 | 973 | 1,007 | 963 | 992 | +1.95% | 1,700 | 28億4059万 | -5.16% |
| 06/24 | 953 | 975 | 951 | 973 | +1.25% | 600 | 27億8618万 | -7.77% |
| 06/21 | 979 | 979 | 955 | 961 | -1.74% | 900 | 27億5182万 | -9.68% |
| 06/20 | 952 | 978 | 950 | 978 | +2.95% | 800 | 28億50万 | -8.85% |
| 06/19 | 960 | 969 | 950 | 950 | -1.96% | 2,100 | 27億2032万 | -12.12% |
| 06/18 | 981 | 981 | 961 | 969 | -1.22% | 1,600 | 27億7473万 | -11.02% |
| 06/17 | 980 | 1,015 | 977 | 981 | -0.1% | 4,200 | 28億909万 | -10.57% |
| 06/14 | 948 | 1,023 | 944 | 982 | +2.08% | 5,300 | 28億1195万 | -11.21% |
| 06/13 | 988 | 1,010 | 962 | 962 | -2.34% | 5,800 | 27億5468万 | -13.88% |
| 06/12 | 1,013 | 1,021 | 972 | 985 | -3.62% | 6,000 | 28億2054万 | -12.68% |
| 06/11 | 1,020 | 1,085 | 1,004 | 1,022 | +0.69% | 16,000 | 29億2649万 | -10.43% |
| 06/10 | 1,077 | 1,090 | 1,015 | 1,015 | -7.81% | 16,100 | 29億645万 | -11.82% |
| 06/07 | 1,065 | 1,101 | 1,050 | 1,101 | +3.77% | 1,700 | 31億5271万 | -5% |
| 06/06 | 1,060 | 1,061 | 1,060 | 1,061 | -1.21% | 300 | 30億3817万 | -8.93% |
| 06/05 | 1,085 | 1,107 | 1,064 | 1,074 | -3.68% | 2,100 | 30億7539万 | -7.89% |
| 06/04 | 1,072 | 1,115 | 1,045 | 1,115 | +2.58% | 7,100 | 31億9280万 | -4.46% |
| 06/03 | 1,049 | 1,132 | 1,047 | 1,087 | +0.74% | 5,300 | 31億1262万 | -6.93% |
| 05/31 | 1,076 | 1,119 | 1,034 | 1,079 | +0.56% | 4,800 | 30億8971万 | -7.78% |
| 05/30 | 1,108 | 1,159 | 1,026 | 1,073 | -3.16% | 9,800 | 30億7253万 | -7.98% |
| 05/29 | 1,170 | 1,197 | 1,108 | 1,108 | -2.81% | 5,900 | 31億7275万 | -4.65% |
| 05/28 | 1,101 | 1,156 | 1,101 | 1,140 | +4.49% | 4,600 | 32億6439万 | -1.38% |
| 05/27 | 1,100 | 1,160 | 1,091 | 1,091 | -3.45% | 1,900 | 31億2407万 | -5.13% |
| 05/24 | 1,133 | 1,154 | 1,111 | 1,130 | -1.22% | 7,900 | 32億3575万 | -1.4% |
| 05/23 | 1,190 | 1,197 | 1,121 | 1,144 | -3.78% | 5,600 | 32億7584万 | +0.18% |
| 05/22 | 1,183 | 1,209 | 1,136 | 1,189 | -1.9% | 5,000 | 34億470万 | +4.48% |
| 05/21 | 1,221 | 1,250 | 1,200 | 1,212 | +0.83% | 6,700 | 34億7056万 | +7.07% |
| 05/20 | 1,160 | 1,222 | 1,160 | 1,202 | +3% | 6,100 | 34億4192万 | +6.84% |
| 05/17 | 1,168 | 1,228 | 1,166 | 1,167 | -1.93% | 6,300 | 33億4170万 | +4.76% |
| 05/16 | 1,148 | 1,212 | 1,148 | 1,190 | +3.66% | 9,800 | 34億756万 | +7.69% |
| 05/15 | 1,231 | 1,231 | 1,064 | 1,148 | -2.13% | 18,900 | 32億8729万 | +4.74% |
| 05/14 | 1,217 | 1,269 | 1,173 | 1,173 | -1.59% | 15,400 | 33億5888万 | +7.71% |
| 05/13 | 1,267 | 1,267 | 1,163 | 1,192 | -5.99% | 16,800 | 34億1329万 | +10.37% |
| 05/10 | 1,220 | 1,320 | 1,212 | 1,268 | +2.01% | 18,400 | 36億3091万 | +18.28% |
| 05/09 | 1,299 | 1,375 | 1,218 | 1,243 | -4.31% | 21,400 | 35億5933万 | +17.26% |
| 05/08 | 1,275 | 1,339 | 1,250 | 1,299 | +1.8% | 21,200 | 37億1968万 | +23.71% |
| 05/07 | 1,235 | 1,276 | 1,175 | 1,276 | +5.89% | 21,400 | 36億5382万 | +22.93% |
| 05/02 | 1,209 | 1,396 | 1,200 | 1,205 | -5.04% | 135,300 | 34億5051万 | +17.33% |
| 05/01 | 1,099 | 1,335 | 1,099 | 1,269 | +18.71% | 363,600 | 36億3378万 | +24.78% |
| 04/30 | 1,085 | 1,115 | 1,044 | 1,069 | -2.64% | 17,300 | 30億6108万 | +6.26% |
| 04/26 | 1,110 | 1,172 | 1,069 | 1,098 | -3.68% | 27,000 | 31億4412万 | +9.47% |
| 04/25 | 1,159 | 1,432 | 1,058 | 1,140 | +0.62% | 226,700 | 32億6439万 | +14.11% |
| 04/24 | 953 | 1,133 | 953 | 1,133 | +15.26% | 52,600 | 32億4434万 | +13.98% |
| 04/23 | 979 | 983 | 979 | 983 | +0.1% | 300 | 28億1482万 | -0.3% |
| 04/22 | 974 | 982 | 974 | 982 | +1.45% | 300 | 28億1195万 | -0.2% |
| 04/18 | 965 | 968 | 950 | 968 | -1.63% | 1,000 | 27億7186万 | -1.53% |
| 04/17 | 992 | 992 | 965 | 984 | -1.01% | 1,300 | 28億1768万 | +0.1% |
| 04/16 | 994 | 1,009 | 991 | 994 | -2.93% | 700 | 28億4631万 | +1.33% |
| 04/10 | （IR情報）15:00 2024年11月期第1四半期決算説明資料 |
| 04/10 | （IR情報）15:00 2024年11月期第1四半期決算短信〔日本基準〕(非連結) |
