| 2024 |
| 09/18 | 3,050 | 3,050 | 2,938 | 2,999 | -2.31% | 3,800 | 73億5774万 | +2.22% |
| 09/13 | 2,900 | 3,080 | 2,900 | 3,070 | +5.21% | 7,500 | 75億3193万 | +4.81% |
| 09/12 | 2,920 | 2,975 | 2,918 | 2,918 | +0.9% | 1,100 | 71億5902万 | -0.55% |
| 09/11 | 3,030 | 3,030 | 2,887 | 2,892 | -2.95% | 3,600 | 70億9523万 | -1.47% |
| 09/10 | 3,085 | 3,085 | 2,980 | 2,980 | -2.45% | 800 | 73億1113万 | +1.6% |
| 09/09 | 2,922 | 3,055 | 2,916 | 3,055 | +2.79% | 5,600 | 74億9513万 | +4.41% |
| 09/06 | 3,030 | 3,030 | 2,940 | 2,972 | -1.59% | 2,800 | 72億9150万 | +1.3% |
| 09/05 | 3,060 | 3,090 | 3,020 | 3,020 | -1.31% | 2,000 | 74億926万 | +2.44% |
| 09/04 | 3,170 | 3,170 | 2,985 | 3,060 | -1.29% | 5,000 | 75億740万 | +3.2% |
| 09/03 | 2,960 | 3,100 | 2,960 | 3,100 | +4.73% | 6,200 | 76億554万 | +3.82% |
| 09/02 | （5%ルール）光通信（6.09%） |
| 09/02 | 2,925 | 2,975 | 2,925 | 2,960 | +1.2% | 3,100 | 72億6206万 | -1.63% |
| 08/30 | 2,950 | 2,995 | 2,881 | 2,925 | -0.85% | 7,100 | 71億7619万 | -3.62% |
| 08/29 | 2,953 | 2,975 | 2,950 | 2,950 | -0.37% | 1,100 | 72億3753万 | -3.56% |
| 08/28 | 2,977 | 2,999 | 2,961 | 2,961 | -0.87% | 2,600 | 72億6451万 | -3.77% |
| 08/27 | 2,961 | 3,030 | 2,915 | 2,987 | +0.88% | 8,900 | 73億2830万 | -3.58% |
| 08/26 | 2,934 | 2,980 | 2,919 | 2,961 | +0.92% | 3,200 | 72億6451万 | -5.25% |
| 08/23 | 2,938 | 3,000 | 2,901 | 2,934 | -0.14% | 6,900 | 71億9827万 | -7.09% |
| 08/22 | 2,947 | 2,947 | 2,864 | 2,938 | +0.27% | 4,400 | 72億808万 | -8.02% |
| 08/21 | 2,900 | 2,930 | 2,889 | 2,930 | 0% | 800 | 71億8846万 | -9.4% |
| 08/20 | 2,777 | 2,930 | 2,777 | 2,930 | +7.44% | 8,600 | 71億8846万 | -10.62% |
| 08/19 | 2,800 | 2,814 | 2,727 | 2,727 | -2.82% | 6,300 | 66億9042万 | -17.79% |
| 08/16 | 2,779 | 2,870 | 2,751 | 2,806 | +0.97% | 12,600 | 68億8424万 | -16.54% |
| 08/15 | 2,771 | 2,824 | 2,695 | 2,779 | +1.05% | 9,300 | 68億1799万 | -18.34% |
| 08/14 | 2,762 | 2,797 | 2,706 | 2,750 | 0% | 7,600 | 67億4685万 | -20.15% |
| 08/13 | 2,922 | 2,922 | 2,650 | 2,750 | -4.25% | 23,100 | 67億4685万 | -21.23% |
| 08/09 | 2,880 | 3,000 | 2,800 | 2,872 | -9.97% | 17,800 | 70億4616万 | -18.78% |
| 08/08 | （IR情報）15:00 2024年9月期第3四半期決算短信〔日本基準〕(非連結) |
| 08/08 | （IR情報）15:00 2024年9月期第3四半期決算説明資料 |
| 08/08 | 2,935 | 3,190 | 2,935 | 3,190 | +8.69% | 4,300 | 78億2634万 | -10.79% |
| 08/07 | 2,758 | 3,075 | 2,758 | 2,935 | +2.69% | 10,200 | 72億72万 | -18.49% |
| 08/06 | 2,750 | 2,997 | 2,644 | 2,858 | +2.07% | 18,200 | 70億1181万 | -21.29% |
| 08/05 | 2,985 | 2,996 | 2,565 | 2,800 | -14.24% | 20,900 | 68億6952万 | -23.56% |
| 08/02 | 3,250 | 3,455 | 3,210 | 3,265 | -1.66% | 10,200 | 80億1035万 | -11.83% |
| 08/01 | 3,425 | 3,500 | 3,285 | 3,320 | -3.21% | 4,400 | 81億4528万 | -10.97% |
| 07/31 | 3,510 | 3,530 | 3,430 | 3,430 | -4.19% | 2,200 | 84億1516万 | -8.61% |
| 07/30 | 3,675 | 3,675 | 3,505 | 3,580 | -2.59% | 3,600 | 87億8317万 | -5.09% |
| 07/29 | 3,660 | 3,755 | 3,590 | 3,675 | +1.24% | 3,100 | 90億1624万 | -2.83% |
| 07/26 | 3,525 | 3,630 | 3,525 | 3,630 | +2.98% | 1,000 | 89億584万 | -4.22% |
| 07/25 | 3,260 | 3,585 | 3,260 | 3,525 | +3.68% | 7,800 | 86億4823万 | -6.99% |
| 07/24 | 3,460 | 3,495 | 3,380 | 3,400 | -2.58% | 5,900 | 83億4156万 | -10.41% |
| 07/23 | 3,640 | 3,640 | 3,415 | 3,490 | -4.12% | 8,300 | 85億6236万 | -8.25% |
| 07/22 | 3,765 | 3,830 | 3,610 | 3,640 | -3.96% | 9,700 | 85億2779万 | -4.46% |
| 07/19 | （5%ルール）小田則彦（4.97%） |
| 07/19 | （5%ルール）（0%） |
| 07/19 | （5%ルール）小田則彦（5.47%） |
| 07/19 | （5%ルール）小田則彦（6.74%） |
| 07/19 | （5%ルール）小田則彦（6.59%） |
| 07/19 | 3,840 | 3,945 | 3,790 | 3,790 | -1.04% | 2,900 | 88億7921万 | -0.5% |
| 07/18 | 3,945 | 3,975 | 3,735 | 3,830 | -3.16% | 6,600 | 89億7292万 | +0.63% |
| 07/17 | 4,030 | 4,045 | 3,945 | 3,955 | -1.86% | 2,700 | 92億6577万 | +4.08% |
| 07/16 | 3,945 | 4,030 | 3,930 | 4,030 | +3.33% | 8,400 | 94億4148万 | +6.3% |
| 07/12 | 3,860 | 3,930 | 3,840 | 3,900 | +1.04% | 2,400 | 91億3692万 | +3.26% |
| 07/11 | 3,840 | 3,875 | 3,825 | 3,860 | +1.05% | 2,400 | 90億4320万 | +2.63% |
| 07/10 | 3,870 | 3,875 | 3,810 | 3,820 | +0.26% | 1,700 | 89億4949万 | +1.95% |
| 07/09 | 3,950 | 3,950 | 3,810 | 3,810 | -2.81% | 5,500 | 89億2606万 | +1.95% |
| 07/08 | 3,890 | 3,995 | 3,885 | 3,920 | +0.9% | 2,900 | 91億8377万 | +4.98% |
| 07/05 | 3,925 | 3,930 | 3,865 | 3,885 | +0.78% | 3,800 | 91億177万 | +4.52% |
| 07/04 | 3,800 | 3,865 | 3,800 | 3,855 | +0.65% | 3,500 | 90億3149万 | +4.25% |
| 07/03 | 3,690 | 3,835 | 3,690 | 3,830 | +4.36% | 5,300 | 89億7292万 | +4.16% |
| 07/02 | 3,710 | 3,745 | 3,560 | 3,670 | +0.14% | 7,500 | 85億9807万 | +0.38% |
| 07/01 | 3,780 | 3,780 | 3,665 | 3,665 | -3.55% | 5,500 | 85億8636万 | +0.66% |
| 06/28 | 3,920 | 3,920 | 3,730 | 3,800 | -3.06% | 3,300 | 89億264万 | +4.86% |
| 06/27 | 3,920 | 3,920 | 3,825 | 3,920 | 0% | 3,000 | 91億8377万 | +8.44% |
| 06/26 | 3,870 | 3,950 | 3,870 | 3,920 | +0.77% | 2,600 | 91億8377万 | +8.29% |
| 06/25 | 3,900 | 3,900 | 3,800 | 3,890 | +1.3% | 5,100 | 91億1349万 | +7.31% |
| 06/24 | （5%ルール）光通信（5.06%） |
| 06/24 | 3,865 | 3,890 | 3,840 | 3,840 | -0.65% | 3,100 | 89億9635万 | +5.76% |
| 06/21 | 3,700 | 3,920 | 3,700 | 3,865 | +6.47% | 9,300 | 90億4873万 | +6.21% |
| 06/20 | 3,650 | 3,660 | 3,590 | 3,630 | -0.55% | 2,800 | 84億9855万 | -0.44% |
| 06/19 | 3,635 | 3,695 | 3,605 | 3,650 | +0.14% | 3,400 | 85億4538万 | -0.44% |
| 06/18 | 3,680 | 3,680 | 3,635 | 3,645 | +0.28% | 300 | 85億3367万 | -1.14% |
| 06/17 | 3,615 | 3,685 | 3,560 | 3,635 | +0.69% | 9,100 | 85億1026万 | -1.86% |
| 06/14 | 3,645 | 3,670 | 3,585 | 3,610 | -2.83% | 5,500 | 84億5173万 | -2.88% |
| 06/13 | 3,710 | 3,730 | 3,670 | 3,715 | +0.68% | 5,200 | 86億9755万 | -0.99% |
| 06/12 | （5%ルール）庄司武史（7.06%） |
| 06/12 | （5%ルール）庄司武史（7.06%） |
| 06/12 | （5%ルール）庄司武史（8.62%） |
| 06/12 | （5%ルール）庄司武史（7.62%） |
| 06/12 | （5%ルール）庄司武史（8.81%） |
| 06/12 | （5%ルール）庄司武史（9.88%） |
| 06/12 | （5%ルール）庄司武史（9.5%） |
| 06/12 | （5%ルール）庄司武史（9.5%） |
| 06/12 | 3,755 | 3,755 | 3,625 | 3,690 | -1.07% | 1,900 | 86億3902万 | -3.5% |
| 06/11 | 3,675 | 3,765 | 3,675 | 3,730 | +1.91% | 9,700 | 87億3267万 | -4.26% |
| 06/10 | 3,490 | 3,695 | 3,490 | 3,660 | +4.57% | 7,700 | 85億6879万 | -7.97% |
| 06/07 | 3,510 | 3,570 | 3,500 | 3,500 | -0.28% | 5,500 | 81億9420万 | -13.43% |
| 06/06 | 3,610 | 3,610 | 3,510 | 3,510 | -1.68% | 6,500 | 82億1761万 | -14.68% |
| 06/05 | 3,715 | 3,715 | 3,510 | 3,570 | -4.55% | 14,800 | 83億5808万 | -14.76% |
| 06/04 | 3,560 | 3,750 | 3,520 | 3,740 | +7.16% | 20,600 | 87億5608万 | -12.19% |
| 06/03 | 3,420 | 3,550 | 3,420 | 3,490 | +2.35% | 7,300 | 81億7078万 | -19.21% |
| 05/31 | 3,345 | 3,435 | 3,330 | 3,410 | +2.4% | 7,200 | 79億8349万 | -22.32% |
| 05/30 | 3,330 | 3,330 | 3,270 | 3,330 | +0.76% | 8,500 | 77億9619万 | -25.32% |
| 05/29 | 3,305 | 3,345 | 3,290 | 3,305 | -0.3% | 12,900 | 77億3766万 | -27.11% |
| 05/28 | 3,215 | 3,385 | 3,215 | 3,315 | +2.79% | 20,200 | 77億6107万 | -28.04% |
| 05/27 | 3,490 | 3,585 | 3,060 | 3,225 | -10.04% | 110,600 | 75億5037万 | -31.08% |
| 05/24 | （IR情報）15:30 代表取締役の異動(辞任)及び社長交代に関するお知らせ |
| 05/24 | 4,010 | 4,015 | 3,505 | 3,585 | -11.04% | 63,200 | 83億9320万 | -24.56% |
| 05/23 | 4,050 | 4,075 | 4,025 | 4,030 | -0.49% | 4,500 | 94億3503万 | -16.23% |
| 05/22 | 4,020 | 4,070 | 4,020 | 4,050 | 0% | 4,100 | 94億8186万 | -16.56% |
| 05/21 | 4,035 | 4,095 | 4,030 | 4,050 | +0.5% | 11,500 | 94億8186万 | -17.26% |
| 05/20 | 4,055 | 4,175 | 4,010 | 4,030 | -0.49% | 11,500 | 94億3503万 | -18.37% |
| 05/17 | 4,050 | 4,125 | 4,050 | 4,050 | -1.7% | 9,200 | 94億8186万 | -18.67% |
| 05/16 | 4,150 | 4,190 | 3,960 | 4,120 | -1.67% | 32,300 | 96億4574万 | -18.01% |
| 05/15 | 4,110 | 4,250 | 4,030 | 4,190 | +3.33% | 19,600 | 98億962万 | -17.29% |
| 05/14 | 3,950 | 4,140 | 3,925 | 4,055 | +2.53% | 21,300 | 94億9356万 | -20.52% |
| 05/13 | 4,100 | 4,100 | 3,835 | 3,955 | -12.11% | 82,100 | 92億5944万 | -23.13% |
| 05/10 | 4,525 | 4,665 | 4,500 | 4,500 | -18.18% | 88,300 | 105億3540万 | -13.36% |
| 05/09 | （IR情報）15:00 2024年9月期第2四半期決算短信〔日本基準〕(非連結) |
| 05/09 | （IR情報）15:00 2024年9月期第2四半期決算説明資料 |
| 05/09 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/09 | 5,500 | 5,600 | 5,390 | 5,500 | 0% | 13,000 | 128億7660万 | +5.34% |
| 05/08 | 5,850 | 5,920 | 5,480 | 5,500 | -4.35% | 11,800 | 128億7660万 | +5.69% |
| 05/07 | 5,360 | 5,800 | 5,360 | 5,750 | +8.08% | 12,900 | 134億6190万 | +10.75% |
| 05/02 | 5,220 | 5,430 | 5,220 | 5,320 | +0.76% | 3,000 | 124億5518万 | +2.9% |
| 05/01 | 5,350 | 5,350 | 5,230 | 5,280 | -1.31% | 2,000 | 123億6153万 | +2.25% |
| 04/30 | 5,450 | 5,470 | 5,320 | 5,350 | 0% | 3,000 | 125億2542万 | +3.66% |
| 04/26 | （IR情報）15:00 第2回新株予約権(信託型ストックオプション)の受託者変更に関するお知らせ |
| 04/26 | 5,250 | 5,370 | 5,210 | 5,350 | +1.9% | 3,600 | 125億2542万 | +3.9% |
| 04/25 | 5,240 | 5,260 | 5,230 | 5,250 | +0.19% | 1,100 | 122億9130万 | +2.14% |
| 04/24 | 5,140 | 5,240 | 5,120 | 5,240 | +1.75% | 2,100 | 122億6788万 | +1.99% |
| 04/23 | 5,130 | 5,230 | 5,130 | 5,150 | -0.77% | 900 | 120億5718万 | +0.31% |
