| 2024 |
| 04/24 | 2,900 | 2,900 | 2,859 | 2,889 | +2.52% | 9,300 | 315億9121万 | +4.67% |
| 04/23 | 2,792 | 2,818 | 2,775 | 2,818 | +1.08% | 6,100 | 308億1483万 | +2.47% |
| 04/22 | 2,796 | 2,796 | 2,746 | 2,788 | +0.4% | 1,300 | 304億8678万 | +1.6% |
| 04/19 | 2,755 | 2,780 | 2,750 | 2,777 | -0.36% | 1,700 | 303億6649万 | +1.5% |
| 04/18 | 2,787 | 2,787 | 2,760 | 2,787 | +0.61% | 700 | 304億7584万 | +2.13% |
| 04/17 | 2,769 | 2,795 | 2,741 | 2,770 | -0.04% | 1,800 | 302億8995万 | +1.76% |
| 04/16 | 2,690 | 2,800 | 2,679 | 2,771 | +3.01% | 7,200 | 303億88万 | +2.06% |
| 04/15 | 2,673 | 2,736 | 2,673 | 2,690 | -1.86% | 7,600 | 294億1515万 | -0.74% |
| 04/12 | 2,751 | 2,768 | 2,741 | 2,741 | -0.36% | 500 | 299億7283万 | +1.26% |
| 04/11 | 2,770 | 2,795 | 2,751 | 2,751 | -0.69% | 1,500 | 300億8218万 | +1.78% |
| 04/10 | 2,749 | 2,770 | 2,741 | 2,770 | +0.36% | 2,200 | 302億8995万 | +2.71% |
| 04/09 | 2,710 | 2,760 | 2,707 | 2,760 | +0.44% | 2,000 | 301億8060万 | +2.56% |
| 04/08 | 2,766 | 2,786 | 2,703 | 2,748 | -0.61% | 2,500 | 300億4938万 | +2.31% |
| 04/05 | 2,813 | 2,813 | 2,727 | 2,765 | -1.74% | 3,600 | 302億3527万 | +3.09% |
| 04/04 | （5%ルール）光通信（5%） |
| 04/04 | 2,817 | 2,817 | 2,765 | 2,814 | +0.82% | 1,400 | 307億7109万 | +5.16% |
| 04/03 | 2,753 | 2,791 | 2,753 | 2,791 | -0.11% | 2,000 | 305億1958万 | +4.49% |
| 04/02 | 2,798 | 2,800 | 2,730 | 2,794 | -0.21% | 3,200 | 305億5239万 | +4.76% |
| 04/01 | 2,785 | 2,800 | 2,725 | 2,800 | +0.72% | 4,400 | 306億1800万 | +5.11% |
| 03/29 | 2,750 | 2,780 | 2,705 | 2,780 | +1.09% | 2,400 | 303億9930万 | +4.51% |
| 03/28 | （IR情報）15:00 支配株主等に関する事項について |
| 03/28 | 2,700 | 2,784 | 2,700 | 2,750 | +2.04% | 1,100 | 300億7125万 | +3.58% |
| 03/27 | （IR情報）15:00 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 03/27 | 2,762 | 2,800 | 2,695 | 2,695 | -2.46% | 1,800 | 294億6982万 | +1.62% |
| 03/26 | 2,730 | 2,769 | 2,729 | 2,763 | +2.18% | 3,100 | 302億1340万 | +4.19% |
| 03/25 | 2,686 | 2,727 | 2,662 | 2,704 | +1.73% | 4,800 | 295億6824万 | +2.08% |
| 03/22 | 2,645 | 2,673 | 2,638 | 2,658 | +1.3% | 2,700 | 290億6523万 | +0.34% |
| 03/21 | 2,649 | 2,651 | 2,624 | 2,624 | -0.98% | 2,200 | 286億9344万 | -1.02% |
| 03/19 | 2,653 | 2,653 | 2,603 | 2,650 | -0.11% | 2,000 | 289億7775万 | -0.26% |
| 03/18 | 2,593 | 2,653 | 2,593 | 2,653 | +1.8% | 4,700 | 290億1055万 | -0.34% |
| 03/15 | 2,610 | 2,619 | 2,590 | 2,606 | +0.15% | 2,000 | 284億9661万 | -2.29% |
| 03/14 | 2,584 | 2,628 | 2,582 | 2,602 | -0.04% | 5,200 | 284億5287万 | -2.66% |
| 03/13 | 2,586 | 2,609 | 2,580 | 2,603 | +0.31% | 800 | 284億6380万 | -2.87% |
| 03/12 | 2,630 | 2,639 | 2,581 | 2,595 | -1.56% | 3,100 | 283億7632万 | -3.46% |
| 03/11 | 2,630 | 2,636 | 2,563 | 2,636 | +0.08% | 5,300 | 288億2466万 | -2.23% |
| 03/08 | 2,635 | 2,637 | 2,620 | 2,634 | -0.23% | 3,000 | 288億279万 | -2.52% |
| 03/07 | 2,600 | 2,647 | 2,572 | 2,640 | +1.93% | 3,800 | 288億6840万 | -2.55% |
| 03/06 | 2,626 | 2,626 | 2,590 | 2,590 | -0.8% | 1,500 | 283億2165万 | -4.64% |
| 03/05 | 2,639 | 2,639 | 2,611 | 2,611 | -1.47% | 200 | 285億5128万 | -4.22% |
| 03/04 | 2,635 | 2,651 | 2,612 | 2,650 | +0.57% | 700 | 289億7775万 | -3.07% |
| 03/01 | 2,635 | 2,635 | 2,620 | 2,635 | +0.08% | 1,600 | 288億1372万 | -3.8% |
| 02/29 | 2,685 | 2,695 | 2,630 | 2,633 | -1.97% | 1,900 | 287億9185万 | -4.12% |
| 02/28 | 2,691 | 2,719 | 2,685 | 2,686 | -0.19% | 1,300 | 293億7141万 | -2.4% |
| 02/27 | 2,721 | 2,721 | 2,688 | 2,691 | -1.18% | 1,200 | 294億2608万 | -2.43% |
| 02/26 | 2,689 | 2,723 | 2,689 | 2,723 | +1.57% | 1,400 | 297億7600万 | -1.45% |
| 02/22 | 2,670 | 2,681 | 2,670 | 2,681 | +0.6% | 1,200 | 293億1673万 | -3.04% |
| 02/21 | 2,672 | 2,689 | 2,662 | 2,665 | -0.41% | 800 | 291億4177万 | -3.69% |
| 02/20 | 2,681 | 2,725 | 2,665 | 2,676 | -0.19% | 1,300 | 292億6206万 | -3.36% |
| 02/19 | 2,695 | 2,730 | 2,600 | 2,681 | -0.74% | 5,500 | 293億1673万 | -3.25% |
| 02/16 | 2,699 | 2,735 | 2,680 | 2,701 | +0.07% | 2,800 | 295億3543万 | -2.53% |
| 02/15 | 2,716 | 2,716 | 2,690 | 2,699 | -0.63% | 1,700 | 295億1356万 | -2.6% |
| 02/14 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 2,745 | 2,758 | 2,707 | 2,716 | -1.84% | 1,600 | 296億9946万 | -1.95% |
| 02/13 | 2,767 | 2,767 | 2,767 | 2,767 | -0.36% | 100 | 302億5714万 | -0.04% |
| 02/09 | 2,766 | 2,783 | 2,720 | 2,777 | +0.4% | 2,100 | 303億6649万 | +0.51% |
| 02/08 | 2,784 | 2,784 | 2,744 | 2,766 | +0.07% | 1,300 | 302億4621万 | +0.29% |
| 02/07 | 2,770 | 2,807 | 2,721 | 2,764 | -0.22% | 2,200 | 302億2434万 | +0.36% |
| 02/06 | 2,800 | 2,800 | 2,764 | 2,770 | -1.11% | 1,200 | 302億8995万 | +0.69% |
| 02/05 | 2,800 | 2,801 | 2,773 | 2,801 | +0.14% | 2,000 | 306億2893万 | +2.08% |
| 02/02 | 2,787 | 2,799 | 2,781 | 2,797 | +0.36% | 1,000 | 305億8519万 | +2.27% |
| 02/01 | 2,812 | 2,812 | 2,787 | 2,787 | -0.89% | 300 | 304億7584万 | +2.28% |
| 01/31 | 2,798 | 2,827 | 2,798 | 2,812 | -0.5% | 1,100 | 307億4922万 | +3.57% |
| 01/30 | 2,829 | 2,829 | 2,826 | 2,826 | -0.11% | 400 | 309億231万 | +4.59% |
| 01/29 | 2,829 | 2,829 | 2,829 | 2,829 | +0.75% | 100 | 309億3511万 | +5.25% |
| 01/26 | 2,819 | 2,819 | 2,808 | 2,808 | +1.01% | 300 | 307億548万 | +5.01% |
| 01/25 | 2,825 | 2,839 | 2,780 | 2,780 | -1.42% | 3,400 | 303億9930万 | +4.47% |
| 01/24 | 2,818 | 2,820 | 2,793 | 2,820 | +1.88% | 2,600 | 308億3670万 | +6.5% |
| 01/23 | 2,823 | 2,823 | 2,693 | 2,768 | -2.5% | 6,000 | 302億6808万 | +5.05% |
| 01/22 | 2,821 | 2,841 | 2,794 | 2,839 | +0.64% | 2,700 | 310億4446万 | +8.23% |
| 01/19 | 2,765 | 2,954 | 2,690 | 2,821 | +2.03% | 22,600 | 308億4763万 | +8.13% |
| 01/18 | 2,730 | 2,800 | 2,712 | 2,765 | +1.28% | 7,900 | 302億3527万 | +6.59% |
| 01/17 | 2,729 | 2,748 | 2,651 | 2,730 | +0.04% | 7,500 | 298億5255万 | +5.77% |
| 01/16 | 2,720 | 2,729 | 2,705 | 2,729 | +0.59% | 6,400 | 298億4161万 | +6.15% |
| 01/15 | 2,698 | 2,723 | 2,684 | 2,713 | +1.08% | 4,500 | 296億6665万 | +6.02% |
| 01/12 | 2,700 | 2,729 | 2,618 | 2,684 | -1% | 10,400 | 293億4954万 | +5.34% |
| 01/11 | 2,719 | 2,719 | 2,682 | 2,711 | +1.57% | 34,500 | 296億4478万 | +6.77% |
| 01/10 | 2,674 | 2,686 | 2,641 | 2,669 | +0.07% | 100,200 | 291億8551万 | +5.58% |
| 01/09 | 2,650 | 2,673 | 2,618 | 2,667 | +0.83% | 3,700 | 291億6364万 | +5.83% |
| 01/05 | 2,650 | 2,676 | 2,627 | 2,645 | -0.26% | 5,100 | 289億2307万 | +5.34% |
| 01/04 | 2,645 | 2,675 | 2,623 | 2,652 | -0.08% | 5,300 | 289億9962万 | +6% |
| 2023 |
| 12/29 | 2,662 | 2,678 | 2,625 | 2,654 | -1.23% | 4,700 | 290億2149万 | +6.42% |
| 12/28 | 2,633 | 2,748 | 2,592 | 2,687 | +2.83% | 11,200 | 293億8234万 | +8.13% |
| 12/27 | 2,560 | 2,620 | 2,560 | 2,613 | +1.28% | 3,900 | 285億7315万 | +5.53% |
| 12/26 | 2,574 | 2,605 | 2,505 | 2,580 | +1.34% | 13,600 | 282億1230万 | +4.54% |
| 12/25 | 2,560 | 2,582 | 2,518 | 2,546 | +1.15% | 12,800 | 278億4051万 | +3.41% |
| 12/22 | 2,518 | 2,518 | 2,505 | 2,517 | +0.68% | 5,500 | 275億2339万 | +2.4% |
| 12/21 | 2,472 | 2,517 | 2,472 | 2,500 | +1.13% | 5,300 | 273億3750万 | +1.83% |
| 12/20 | 2,481 | 2,485 | 2,465 | 2,472 | -0.36% | 3,200 | 270億3132万 | +0.82% |
| 12/19 | 2,482 | 2,482 | 2,460 | 2,481 | +0.24% | 4,800 | 271億2973万 | +1.27% |
| 12/18 | 2,472 | 2,483 | 2,462 | 2,475 | +0.12% | 1,500 | 270億6412万 | +1.1% |
| 12/15 | 2,471 | 2,484 | 2,467 | 2,472 | -0.56% | 2,800 | 270億3132万 | +1.06% |
| 12/14 | 2,500 | 2,500 | 2,470 | 2,486 | +0.44% | 4,600 | 271億8441万 | +1.72% |
| 12/13 | 2,488 | 2,488 | 2,472 | 2,475 | +0.2% | 2,600 | 270億6412万 | +1.39% |
| 12/12 | 2,487 | 2,487 | 2,462 | 2,470 | +0.53% | 2,000 | 270億945万 | +1.23% |
| 12/11 | 2,480 | 2,480 | 2,435 | 2,457 | +0.29% | 3,400 | 268億6729万 | +0.74% |
| 12/08 | 2,465 | 2,480 | 2,421 | 2,450 | -0.41% | 4,700 | 267億9075万 | +0.53% |
| 12/07 | 2,449 | 2,464 | 2,449 | 2,460 | +0.45% | 800 | 269億10万 | +0.99% |
| 12/06 | 2,423 | 2,468 | 2,422 | 2,449 | +0.82% | 2,800 | 267億7981万 | +0.62% |
| 12/05 | 2,410 | 2,433 | 2,410 | 2,429 | -1.26% | 130,500 | 265億6111万 | -0.16% |
| 12/04 | 2,472 | 2,472 | 2,431 | 2,460 | +0.61% | 2,000 | 269億10万 | +1.03% |
| 12/01 | 2,437 | 2,469 | 2,437 | 2,445 | -0.2% | 2,900 | 267億3607万 | +0.37% |
| 11/30 | 2,450 | 2,450 | 2,435 | 2,450 | +0.04% | 2,400 | 267億9075万 | +0.49% |
| 11/29 | 2,430 | 2,449 | 2,430 | 2,449 | +0.86% | 500 | 267億7981万 | +0.41% |
| 11/28 | 2,449 | 2,449 | 2,428 | 2,428 | -0.9% | 1,900 | 265億5018万 | -0.53% |
