| 2024 |
| 09/19 | 1,409 | 1,450 | 1,399 | 1,435 | +2.5% | 23,400 | 397億9631万 | +2.43% |
| 09/18 | 1,386 | 1,400 | 1,350 | 1,400 | +2.41% | 24,200 | 388億2567万 | +0.29% |
| 09/17 | 1,392 | 1,392 | 1,333 | 1,367 | -0.22% | 48,300 | 379億1049万 | -1.8% |
| 09/13 | 1,388 | 1,400 | 1,341 | 1,370 | +0.29% | 20,500 | 379億9369万 | -1.3% |
| 09/12 | 1,341 | 1,388 | 1,341 | 1,366 | +2.71% | 25,700 | 378億8276万 | -1.3% |
| 09/11 | 1,342 | 1,363 | 1,312 | 1,330 | -1.41% | 34,100 | 368億8438万 | -3.69% |
| 09/10 | （自社株買い）取締役会(2024年8月19日)での決議状況(取得期間2024年8月20日～2024年8月20日) |
| 09/10 | 1,383 | 1,393 | 1,349 | 1,349 | -2.67% | 22,100 | 374億1130万 | -2.1% |
| 09/09 | 1,353 | 1,396 | 1,344 | 1,386 | +0.8% | 29,000 | 384億3741万 | +1.24% |
| 09/06 | 1,401 | 1,401 | 1,357 | 1,375 | -2.55% | 31,300 | 381億3235万 | +0.51% |
| 09/05 | 1,424 | 1,453 | 1,375 | 1,411 | -1.05% | 32,600 | 391億3072万 | +2.84% |
| 09/04 | 1,423 | 1,457 | 1,401 | 1,426 | -2.66% | 29,900 | 395億4671万 | +3.48% |
| 09/03 | 1,438 | 1,484 | 1,438 | 1,465 | +2.81% | 14,100 | 406億2829万 | +6.16% |
| 09/02 | 1,489 | 1,489 | 1,424 | 1,425 | -4.36% | 23,800 | 395億1898万 | +3.11% |
| 08/30 | 1,456 | 1,490 | 1,436 | 1,490 | +3.4% | 19,300 | 413億2160万 | +7.81% |
| 08/29 | 1,409 | 1,455 | 1,409 | 1,441 | +2.78% | 24,300 | 399億6270万 | +4.42% |
| 08/28 | 1,424 | 1,433 | 1,388 | 1,402 | -2.91% | 19,400 | 388億8113万 | +1.45% |
| 08/27 | 1,405 | 1,462 | 1,402 | 1,444 | +2.48% | 25,100 | 400億4590万 | +4.11% |
| 08/26 | 1,398 | 1,415 | 1,380 | 1,409 | +0.79% | 13,400 | 390億7526万 | +1.37% |
| 08/23 | 1,402 | 1,409 | 1,385 | 1,398 | -0.99% | 12,100 | 387億7020万 | 0% |
| 08/22 | 1,439 | 1,439 | 1,400 | 1,412 | -0.63% | 9,500 | 391億5846万 | +0.21% |
| 08/21 | 1,409 | 1,444 | 1,363 | 1,421 | -0.63% | 15,000 | 394億805万 | 0% |
| 08/20 | （IR情報）11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 08/20 | 1,399 | 1,441 | 1,381 | 1,430 | +5.93% | 25,300 | 396億5764万 | -0.21% |
| 08/19 | （IR情報）15:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 08/19 | 1,408 | 1,440 | 1,350 | 1,350 | -4.19% | 24,200 | 374億3903万 | -6.38% |
| 08/16 | 1,364 | 1,409 | 1,334 | 1,409 | +6.82% | 40,500 | 390億7526万 | -3.09% |
| 08/15 | 1,313 | 1,367 | 1,312 | 1,319 | +0.92% | 69,400 | 365億7932万 | -9.66% |
| 08/14 | 1,301 | 1,315 | 1,268 | 1,307 | +1.63% | 38,400 | 362億4653万 | -11.21% |
| 08/13 | 1,272 | 1,337 | 1,272 | 1,286 | +0.63% | 32,100 | 356億6415万 | -13.17% |
| 08/09 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/09 | 1,309 | 1,341 | 1,277 | 1,278 | +0.47% | 23,800 | 354億4229万 | -14.23% |
| 08/08 | 1,266 | 1,334 | 1,238 | 1,272 | -1.24% | 35,300 | 352億7589万 | -15.2% |
| 08/07 | 1,235 | 1,353 | 1,221 | 1,288 | +3.04% | 22,300 | 357億1961万 | -14.76% |
| 08/06 | 1,285 | 1,289 | 1,189 | 1,250 | +9.75% | 30,400 | 346億6577万 | -17.76% |
| 08/05 | 1,259 | 1,285 | 1,127 | 1,139 | -15.57% | 60,600 | 315億8745万 | -25.6% |
| 08/02 | 1,412 | 1,463 | 1,349 | 1,349 | -8.23% | 65,500 | 374億1130万 | -12.8% |
| 08/01 | 1,541 | 1,543 | 1,440 | 1,470 | -6.07% | 41,600 | 407億6695万 | -5.53% |
| 07/31 | 1,484 | 1,565 | 1,475 | 1,565 | +6.17% | 24,400 | 434億155万 | +0.38% |
| 07/30 | 1,531 | 1,531 | 1,464 | 1,474 | -3.72% | 22,900 | 408億7788万 | -5.27% |
| 07/29 | 1,449 | 1,531 | 1,449 | 1,531 | +7.89% | 29,000 | 424億5864万 | -1.48% |
| 07/26 | 1,452 | 1,457 | 1,412 | 1,419 | -2.07% | 25,700 | 393億5259万 | -8.51% |
| 07/25 | 1,478 | 1,500 | 1,443 | 1,449 | -2.09% | 31,200 | 401億8456万 | -6.64% |
| 07/24 | 1,527 | 1,549 | 1,477 | 1,480 | -2.63% | 19,400 | 410億4428万 | -4.64% |
| 07/23 | 1,553 | 1,561 | 1,504 | 1,520 | -0.65% | 20,300 | 421億5358万 | -2% |
| 07/22 | 1,602 | 1,608 | 1,530 | 1,530 | -4.49% | 22,400 | 424億3091万 | -1.16% |
| 07/19 | 1,678 | 1,692 | 1,600 | 1,602 | -4.19% | 23,300 | 444億2766万 | +3.69% |
| 07/18 | 1,718 | 1,725 | 1,666 | 1,672 | -3.07% | 13,800 | 463億6894万 | +8.93% |
| 07/17 | 1,726 | 1,779 | 1,706 | 1,725 | +1% | 26,500 | 478億3877万 | +13.19% |
| 07/16 | 1,679 | 1,754 | 1,671 | 1,708 | +2.58% | 32,600 | 473億6731万 | +13.04% |
| 07/12 | 1,771 | 1,771 | 1,640 | 1,665 | +1.96% | 58,200 | 461億7481万 | +11.07% |
| 07/11 | 1,594 | 1,649 | 1,556 | 1,633 | +3.81% | 21,600 | 452億8737万 | +9.97% |
| 07/10 | 1,596 | 1,596 | 1,532 | 1,573 | -2.12% | 14,400 | 436億2341万 | +6.86% |
| 07/09 | 1,576 | 1,630 | 1,548 | 1,607 | +4.62% | 27,500 | 445億6632万 | +9.84% |
| 07/08 | 1,530 | 1,570 | 1,523 | 1,536 | +1.79% | 14,200 | 425億9730万 | +5.57% |
| 07/05 | 1,535 | 1,540 | 1,491 | 1,509 | -1.57% | 10,500 | 418億4852万 | +4.14% |
| 07/04 | 1,552 | 1,569 | 1,522 | 1,533 | -1.03% | 14,200 | 425億1410万 | +6.16% |
| 07/03 | 1,518 | 1,584 | 1,518 | 1,549 | +2.99% | 15,600 | 429億5783万 | +7.87% |
| 07/02 | 1,550 | 1,550 | 1,497 | 1,504 | -1.89% | 13,900 | 417億986万 | +5.54% |
| 07/01 | 1,541 | 1,552 | 1,507 | 1,533 | -0.97% | 19,000 | 425億1410万 | +8.11% |
| 06/28 | 1,579 | 1,580 | 1,520 | 1,548 | -0.39% | 14,000 | 429億3009万 | +9.79% |
| 06/27 | 1,588 | 1,589 | 1,500 | 1,554 | +0.39% | 19,300 | 430億9649万 | +10.76% |
| 06/26 | 1,499 | 1,548 | 1,490 | 1,548 | +3.96% | 14,700 | 429億3009万 | +10.97% |
| 06/25 | 1,467 | 1,500 | 1,444 | 1,489 | +3.62% | 13,900 | 412億9387万 | +7.43% |
| 06/24 | 1,463 | 1,466 | 1,431 | 1,437 | -0.42% | 11,500 | 398億5177万 | +4.06% |
| 06/21 | 1,443 | 1,479 | 1,436 | 1,443 | -0.07% | 10,400 | 400億1817万 | +4.49% |
| 06/20 | 1,465 | 1,468 | 1,431 | 1,444 | -1.43% | 6,400 | 400億4590万 | +4.71% |
| 06/19 | 1,471 | 1,475 | 1,451 | 1,465 | +0.69% | 5,300 | 406億2829万 | +6.47% |
| 06/18 | 1,449 | 1,485 | 1,431 | 1,455 | +1.82% | 10,100 | 403億5096万 | +5.97% |
| 06/17 | 1,462 | 1,462 | 1,393 | 1,429 | -2.19% | 9,500 | 396億2991万 | +4.38% |
| 06/14 | 1,420 | 1,498 | 1,418 | 1,461 | +7.98% | 33,000 | 405億1736万 | +6.95% |
| 06/13 | 1,388 | 1,388 | 1,350 | 1,353 | -3.08% | 6,400 | 375億2223万 | -0.44% |
| 06/12 | 1,418 | 1,418 | 1,381 | 1,396 | -0.99% | 3,900 | 387億1474万 | +2.87% |
| 06/11 | 1,401 | 1,438 | 1,401 | 1,410 | +0.71% | 6,000 | 391億299万 | +4.21% |
| 06/10 | 1,345 | 1,400 | 1,317 | 1,400 | +6.46% | 10,000 | 388億2567万 | +3.7% |
| 06/07 | 1,300 | 1,349 | 1,282 | 1,315 | +0.54% | 5,800 | 364億6839万 | -2.3% |
| 06/06 | 1,357 | 1,380 | 1,308 | 1,308 | -3.47% | 5,400 | 362億7426万 | -2.82% |
| 06/05 | 1,399 | 1,399 | 1,355 | 1,355 | -3.15% | 2,700 | 375億7770万 | +0.67% |
| 06/04 | 1,389 | 1,420 | 1,377 | 1,399 | +0.72% | 9,200 | 387億9793万 | +4.25% |
| 06/03 | 1,400 | 1,400 | 1,358 | 1,389 | -0.36% | 14,500 | 385億2061万 | +4.04% |
| 05/31 | （IR情報）15:00 個人投資家などすべての投資家を対象とした決算説明会のお知らせ |
| 05/31 | 1,346 | 1,394 | 1,316 | 1,394 | +5.93% | 13,200 | 386億5927万 | +4.97% |
| 05/30 | 1,258 | 1,332 | 1,256 | 1,316 | +3.54% | 16,500 | 364億9613万 | -0.23% |
| 05/29 | 1,330 | 1,341 | 1,268 | 1,271 | -4.36% | 6,800 | 352億4816万 | -3.2% |
| 05/28 | 1,358 | 1,370 | 1,326 | 1,329 | -1.19% | 4,500 | 368億5665万 | +1.61% |
| 05/27 | 1,380 | 1,380 | 1,345 | 1,345 | -1.9% | 2,100 | 373億37万 | +3.3% |
| 05/24 | 1,346 | 1,385 | 1,346 | 1,371 | +1.86% | 6,100 | 380億2142万 | +5.95% |
| 05/23 | 1,367 | 1,367 | 1,346 | 1,346 | +0.3% | 5,300 | 373億2810万 | +4.75% |
| 05/22 | 1,360 | 1,390 | 1,342 | 1,342 | -1.11% | 9,900 | 372億1717万 | +4.93% |
| 05/21 | 1,432 | 1,432 | 1,356 | 1,357 | -5.24% | 9,400 | 376億3316万 | +6.51% |
| 05/20 | （IR情報）15:00 支配株主等に関する事項について |
| 05/20 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/20 | 1,401 | 1,480 | 1,401 | 1,432 | +2.29% | 12,600 | 397億1311万 | +12.84% |
| 05/17 | 1,366 | 1,433 | 1,337 | 1,400 | +1.97% | 15,700 | 388億2567万 | +11.11% |
| 05/16 | 1,385 | 1,401 | 1,360 | 1,373 | -0.87% | 10,000 | 380億7689万 | +9.66% |
| 05/15 | 1,360 | 1,395 | 1,345 | 1,385 | +2.37% | 10,000 | 384億968万 | +11.24% |
| 05/14 | 1,439 | 1,439 | 1,332 | 1,353 | +0.3% | 23,000 | 375億2223万 | +9.29% |
| 05/13 | （IR情報）15:45 子会社フォーバル・リアルストレートの通期業績予想と実績値との差異に関するお知らせ |
| 05/13 | （IR情報）15:45 2024年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）15:45 子会社フォーバルテレコムの個別業績の前期実績との差異に関するお知らせ |
| 05/13 | 1,289 | 1,349 | 1,282 | 1,349 | +4.65% | 6,800 | 374億1130万 | +9.41% |
| 05/10 | （IR情報）15:00 子会社フォーバルテレコムの業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 05/10 | 1,310 | 1,313 | 1,277 | 1,289 | -1.45% | 7,700 | 357億4734万 | +5.05% |
| 05/09 | 1,290 | 1,311 | 1,290 | 1,308 | +1.55% | 4,300 | 362億7426万 | +6.86% |
| 05/08 | 1,336 | 1,336 | 1,288 | 1,288 | -2.87% | 9,100 | 357億1961万 | +5.4% |
| 05/07 | 1,315 | 1,349 | 1,310 | 1,326 | +0.53% | 14,100 | 367億7345万 | +8.42% |
| 05/02 | 1,298 | 1,340 | 1,287 | 1,319 | +1.62% | 17,800 | 365億7932万 | +8.03% |
| 05/01 | 1,300 | 1,301 | 1,266 | 1,298 | -0.76% | 16,100 | 359億9694万 | +6.13% |
| 04/30 | 1,300 | 1,328 | 1,265 | 1,308 | +4.22% | 14,400 | 362億7426万 | +6.95% |
| 04/26 | 1,223 | 1,294 | 1,223 | 1,255 | +2.28% | 10,100 | 348億444万 | +2.78% |
| 04/25 | 1,202 | 1,247 | 1,201 | 1,227 | +1.66% | 12,100 | 340億2792万 | +0.33% |
