| 2024 |
| 04/25 | （5%ルール）重田教育財団（0%） |
| 04/24 | 25,020 | 25,480 | 24,975 | 25,160 | +0.76% | 53,300 | 1兆1334億 | -6.5% |
| 04/23 | 24,830 | 25,080 | 24,605 | 24,970 | +1.38% | 51,500 | 1兆1248億 | -7.52% |
| 04/22 | 24,770 | 24,780 | 24,335 | 24,630 | +1.38% | 49,900 | 1兆1095億 | -9.06% |
| 04/19 | 24,290 | 24,430 | 23,980 | 24,295 | -1.62% | 78,500 | 1兆944億 | -10.54% |
| 04/18 | 24,980 | 24,995 | 24,515 | 24,695 | -1.61% | 82,100 | 1兆1125億 | -9.35% |
| 04/17 | 25,655 | 25,670 | 25,075 | 25,100 | -1.67% | 66,000 | 1兆1307億 | -8.07% |
| 04/16 | 26,315 | 26,320 | 25,415 | 25,525 | -4.81% | 77,200 | 1兆1498億 | -6.69% |
| 04/15 | 27,385 | 27,585 | 26,740 | 26,815 | -5% | 64,500 | 1兆2080億 | -2.12% |
| 04/12 | （IR情報）15:00 無担保社債発行に関するお知らせ |
| 04/12 | 28,185 | 28,390 | 27,880 | 28,225 | +0.8% | 44,800 | 1兆2715億 | +2.97% |
| 04/11 | 27,385 | 28,000 | 27,370 | 28,000 | +2.04% | 56,800 | 1兆2613億 | +2.26% |
| 04/10 | 27,260 | 27,635 | 27,235 | 27,440 | +0.73% | 49,500 | 1兆2361億 | +0.27% |
| 04/09 | 27,470 | 27,470 | 27,045 | 27,240 | +0.07% | 30,600 | 1兆2271億 | -0.46% |
| 04/08 | 27,000 | 27,340 | 26,900 | 27,220 | +0.29% | 41,700 | 1兆2262億 | -0.58% |
| 04/05 | （5%ルール）重田教育財団（8.88%） |
| 04/05 | （5%ルール）重田教育財団（8.88%） |
| 04/05 | 26,955 | 27,435 | 26,815 | 27,140 | -1.15% | 29,800 | 1兆2226億 | -0.89% |
| 04/04 | 27,380 | 27,750 | 27,280 | 27,455 | +0.27% | 47,600 | 1兆2368億 | +0.27% |
| 04/03 | 27,350 | 27,585 | 26,810 | 27,380 | +0.29% | 64,000 | 1兆2334億 | +0.05% |
| 04/02 | 27,755 | 27,755 | 27,090 | 27,300 | -1.43% | 50,600 | 1兆2298億 | -0.11% |
| 04/01 | 28,195 | 28,650 | 27,535 | 27,695 | -2.03% | 46,100 | 1兆2476億 | +1.45% |
| 03/29 | 28,600 | 28,695 | 27,755 | 28,270 | -0.21% | 42,500 | 1兆2735億 | +3.82% |
| 03/28 | 28,420 | 28,620 | 28,000 | 28,330 | -1.41% | 68,100 | 1兆2762億 | +4.46% |
| 03/27 | （5%ルール）Kagoshima East India Limited（0%）鹿児島東インド会社（7.33%）重田光時（1.52%） |
| 03/27 | 28,000 | 28,785 | 27,980 | 28,735 | +2.66% | 83,900 | 1兆2945億 | +6.4% |
| 03/26 | （5%ルール）重田教育財団（8.88%） |
| 03/26 | （5%ルール）光パワーZ（0.89%）光パワー本家（5.22%）光パワー（38.26%）重田康光（2.66%）重田康子（0.18%） |
| 03/26 | （5%ルール）重田教育財団（0%） |
| 03/26 | （5%ルール）重田教育財団（8.88%） |
| 03/26 | （5%ルール）重田教育財団（8.88%） |
| 03/26 | 27,950 | 28,010 | 27,650 | 27,990 | +0.79% | 42,300 | 1兆2609億 | +4.18% |
| 03/25 | 27,740 | 28,110 | 27,615 | 27,770 | +0.09% | 57,200 | 1兆2510億 | +3.82% |
| 03/22 | 27,570 | 27,745 | 27,560 | 27,745 | +0.47% | 41,200 | 1兆2499億 | +4.22% |
| 03/21 | 27,600 | 27,860 | 27,465 | 27,615 | +0.6% | 50,600 | 1兆2440億 | +4.18% |
| 03/19 | 27,015 | 27,450 | 26,850 | 27,450 | +1.61% | 47,000 | 1兆2366億 | +3.71% |
| 03/18 | 26,965 | 27,290 | 26,405 | 27,015 | +2.08% | 60,100 | 1兆2170億 | +2.35% |
| 03/15 | 26,720 | 27,055 | 26,405 | 26,465 | +0.15% | 187,500 | 1兆1922億 | +0.43% |
| 03/14 | 26,020 | 26,425 | 25,910 | 26,425 | +0.72% | 56,700 | 1兆1904億 | +0.35% |
| 03/13 | 26,380 | 26,430 | 26,020 | 26,235 | -0.55% | 52,900 | 1兆1818億 | -0.27% |
| 03/12 | 26,450 | 26,480 | 25,935 | 26,380 | -0.57% | 64,400 | 1兆1884億 | +0.3% |
| 03/11 | 26,930 | 27,390 | 26,235 | 26,530 | -2.5% | 89,200 | 1兆1951億 | +0.96% |
| 03/08 | （IR情報）15:00 無担保社債発行に関するお知らせ |
| 03/08 | 27,120 | 27,345 | 26,640 | 27,210 | -0.98% | 104,900 | 1兆2258億 | +3.67% |
| 03/07 | 27,735 | 27,785 | 27,410 | 27,480 | -0.51% | 46,200 | 1兆2379億 | +4.92% |
| 03/06 | 27,465 | 27,640 | 27,385 | 27,620 | +0.56% | 78,500 | 1兆2442億 | +5.74% |
| 03/05 | 27,455 | 27,590 | 27,100 | 27,465 | -0.45% | 92,600 | 1兆2372億 | +5.5% |
| 03/04 | 27,885 | 27,885 | 27,280 | 27,590 | +0.93% | 97,900 | 1兆2429億 | +6.33% |
| 03/01 | 27,070 | 27,360 | 26,915 | 27,335 | +0.98% | 69,300 | 1兆2314億 | +5.64% |
| 02/29 | 27,240 | 27,580 | 26,835 | 27,070 | +0.06% | 96,200 | 1兆2194億 | +4.93% |
| 02/28 | 26,200 | 27,240 | 26,200 | 27,055 | +2.19% | 88,000 | 1兆2188億 | +5.12% |
| 02/27 | 26,550 | 26,700 | 26,270 | 26,475 | -0.21% | 58,200 | 1兆1926億 | +3.12% |
| 02/26 | 26,200 | 26,545 | 26,200 | 26,530 | +2.25% | 76,400 | 1兆1951億 | +3.54% |
| 02/22 | 25,880 | 25,960 | 25,500 | 25,945 | +1.45% | 59,100 | 1兆1688億 | +1.48% |
| 02/21 | 25,360 | 25,785 | 25,285 | 25,575 | +0.43% | 97,700 | 1兆1521億 | +0.12% |
| 02/20 | 25,300 | 25,465 | 25,005 | 25,465 | +1.01% | 83,000 | 1兆1471億 | -0.3% |
| 02/19 | 25,150 | 25,385 | 25,005 | 25,210 | +0.74% | 49,900 | 1兆1357億 | -1.33% |
| 02/16 | 24,945 | 25,165 | 24,660 | 25,025 | +1.71% | 88,300 | 1兆1273億 | -2.06% |
| 02/15 | 25,040 | 25,040 | 24,315 | 24,605 | -1.09% | 114,100 | 1兆1084億 | -3.76% |
| 02/14 | （自社株買い）取締役会(2023年11月13日)での決議状況(取得期間2023年11月14日～2024年1月31日) |
| 02/14 | 25,460 | 25,510 | 24,590 | 24,875 | -6.78% | 218,100 | 1兆1206億 | -2.74% |
| 02/13 | （IR情報）15:00 2024年3月期第3四半期決算参考資料 |
| 02/13 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）15:00 剰余金の配当および配当予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/13 | （IR情報）15:00 ソーシャルファイナンス・フレームワークの策定およびソーシャルボンド発行に関するお知らせ |
| 02/13 | 26,400 | 26,755 | 25,990 | 26,685 | +4.16% | 144,100 | 1兆2021億 | +4.33% |
| 02/09 | 25,990 | 26,285 | 25,595 | 25,620 | -1.16% | 89,400 | 1兆1541億 | +0.58% |
| 02/08 | 25,800 | 25,980 | 25,635 | 25,920 | -0.4% | 45,400 | 1兆1676億 | +2.04% |
| 02/07 | 25,660 | 26,025 | 25,660 | 26,025 | +1.13% | 47,100 | 1兆1724億 | +2.87% |
| 02/06 | 26,000 | 26,000 | 25,645 | 25,735 | -1.27% | 60,200 | 1兆1593億 | +2.14% |
| 02/05 | 25,860 | 26,140 | 25,715 | 26,065 | +0.79% | 34,000 | 1兆1742億 | +3.8% |
| 02/02 | 25,990 | 26,030 | 25,780 | 25,860 | +0.58% | 48,000 | 1兆1649億 | +3.46% |
| 02/01 | （IR情報）15:00 自己株式の取得結果及び取得終了に関するお知らせ |
| 02/01 | 25,665 | 25,940 | 25,430 | 25,710 | -0.58% | 57,600 | 1兆1582億 | +3.31% |
| 01/31 | 25,775 | 26,065 | 25,730 | 25,860 | +0.66% | 72,200 | 1兆1649億 | +4.31% |
| 01/30 | 25,585 | 25,705 | 25,520 | 25,690 | +1% | 32,500 | 1兆1573億 | +4.04% |
| 01/29 | 25,230 | 25,585 | 25,145 | 25,435 | +0.45% | 60,300 | 1兆1458億 | +3.39% |
| 01/26 | 25,370 | 25,685 | 25,315 | 25,320 | -1.84% | 54,500 | 1兆1406億 | +3.33% |
| 01/25 | 25,085 | 25,865 | 25,085 | 25,795 | +1.5% | 57,000 | 1兆1620億 | +5.69% |
| 01/24 | 25,375 | 25,595 | 25,200 | 25,415 | -0.43% | 47,600 | 1兆1449億 | +4.58% |
| 01/23 | 25,740 | 25,965 | 25,460 | 25,525 | +0.04% | 45,400 | 1兆1498億 | +5.45% |
| 01/22 | 25,420 | 25,600 | 25,365 | 25,515 | +1.31% | 39,700 | 1兆1494億 | +5.82% |
| 01/19 | 25,080 | 25,220 | 24,940 | 25,185 | +0.28% | 53,700 | 1兆1345億 | +4.88% |
| 01/18 | 25,390 | 25,465 | 25,080 | 25,115 | -1.02% | 56,700 | 1兆1314億 | +4.98% |
| 01/17 | 25,675 | 25,940 | 25,335 | 25,375 | -0.61% | 52,800 | 1兆1431億 | +6.52% |
| 01/16 | 25,790 | 25,935 | 25,465 | 25,530 | -0.39% | 31,800 | 1兆1501億 | +7.58% |
| 01/15 | （自社株買い）取締役会(2023年11月13日)での決議状況(取得期間2023年11月14日～2024年1月31日) |
| 01/15 | 25,285 | 25,700 | 25,195 | 25,630 | +1.36% | 47,500 | 1兆1546億 | +8.42% |
| 01/12 | 25,500 | 25,560 | 25,160 | 25,285 | -0.37% | 51,900 | 1兆1390億 | +7.54% |
| 01/11 | 25,025 | 25,505 | 25,025 | 25,380 | +2.05% | 70,200 | 1兆1433億 | +8.42% |
| 01/10 | 24,740 | 25,175 | 24,740 | 24,870 | -0.08% | 66,300 | 1兆1203億 | +6.72% |
| 01/09 | 24,580 | 25,515 | 24,580 | 24,890 | +3.36% | 110,100 | 1兆1212億 | +7.15% |
| 01/05 | 23,915 | 24,150 | 23,915 | 24,080 | +1.03% | 57,700 | 1兆847億 | +3.99% |
| 01/04 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/04 | 23,200 | 23,900 | 23,010 | 23,835 | +1.95% | 72,000 | 1兆737億 | +3.13% |
| 2023 |
| 12/29 | 23,270 | 23,395 | 23,210 | 23,380 | -0.23% | 37,300 | 1兆532億 | +1.35% |
| 12/28 | 23,370 | 23,525 | 23,340 | 23,435 | -0.53% | 25,300 | 1兆557億 | +1.7% |
| 12/27 | 23,230 | 23,585 | 23,230 | 23,560 | +1.55% | 38,800 | 1兆613億 | +2.41% |
| 12/26 | 23,145 | 23,355 | 23,020 | 23,200 | +0.19% | 27,300 | 1兆451億 | +1.05% |
| 12/25 | 23,475 | 23,475 | 23,145 | 23,155 | -0.79% | 24,300 | 1兆431億 | +0.96% |
| 12/22 | 23,480 | 23,605 | 23,310 | 23,340 | -0.09% | 42,700 | 1兆514億 | +1.87% |
| 12/21 | 23,160 | 23,535 | 23,160 | 23,360 | -0.21% | 33,500 | 1兆523億 | +2.11% |
| 12/20 | 23,255 | 23,600 | 23,250 | 23,410 | +1.78% | 67,400 | 1兆546億 | +2.36% |
| 12/19 | 22,855 | 23,015 | 22,700 | 23,000 | +0.41% | 45,400 | 1兆361億 | +0.78% |
| 12/18 | 22,860 | 23,015 | 22,640 | 22,905 | -1.23% | 47,100 | 1兆318億 | +0.64% |
| 12/15 | （自社株買い）取締役会(2023年11月13日)での決議状況(取得期間2023年11月14日～2024年1月31日) |
| 12/15 | 22,910 | 23,285 | 22,795 | 23,190 | +0.78% | 75,400 | 1兆447億 | +2.1% |
| 12/14 | 23,070 | 23,235 | 22,910 | 23,010 | -0.6% | 41,000 | 1兆365億 | +1.57% |
| 12/13 | 23,200 | 23,350 | 23,025 | 23,150 | +0.37% | 46,700 | 1兆428億 | +2.5% |
| 12/12 | 22,945 | 23,090 | 22,870 | 23,065 | +0.63% | 40,200 | 1兆390億 | +2.42% |
| 12/11 | 22,675 | 22,920 | 22,575 | 22,920 | +1.57% | 52,800 | 1兆325億 | +2.02% |
| 12/08 | 22,920 | 23,025 | 22,470 | 22,565 | -2.42% | 72,500 | 1兆165億 | +0.65% |
| 12/07 | 23,090 | 23,340 | 23,030 | 23,125 | -0.43% | 56,800 | 1兆417億 | +3.38% |
| 12/06 | 22,495 | 23,235 | 22,460 | 23,225 | +3.41% | 70,100 | 1兆462億 | +4.11% |
| 12/05 | 22,340 | 22,575 | 22,340 | 22,460 | -1.21% | 78,200 | 1兆118億 | +1.03% |
| 12/04 | 22,710 | 22,860 | 22,620 | 22,735 | -0.09% | 82,400 | 1兆242億 | +2.49% |
| 12/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 23,000 | 23,000 | 22,590 | 22,755 | -1.02% | 91,200 | 1兆251億 | +3% |
| 11/30 | 22,735 | 22,990 | 22,350 | 22,990 | -0.35% | 202,500 | 1兆356億 | +4.46% |
| 11/29 | 22,835 | 23,200 | 22,830 | 23,070 | +0.63% | 61,300 | 1兆392億 | +5.24% |
| 11/28 | 22,760 | 22,925 | 22,525 | 22,925 | +0.72% | 64,600 | 1兆327億 | +5% |
