| 2024 |
| 04/26 | 3,560 | 3,695 | 3,530 | 3,670 | +3.09% | 134,800 | 2070億5773万 | +3.88% |
| 04/25 | 3,550 | 3,560 | 3,515 | 3,560 | 0% | 61,300 | 2008億5164万 | +0.88% |
| 04/24 | 3,495 | 3,580 | 3,490 | 3,560 | +2.3% | 74,300 | 2008億5164万 | +0.94% |
| 04/23 | 3,475 | 3,480 | 3,420 | 3,480 | +1.02% | 55,100 | 1963億3812万 | -1.25% |
| 04/22 | 3,430 | 3,460 | 3,420 | 3,445 | +1.62% | 51,000 | 1943億6345万 | -2.21% |
| 04/19 | 3,435 | 3,445 | 3,360 | 3,390 | -2.73% | 113,700 | 1912億6041万 | -3.72% |
| 04/18 | 3,490 | 3,490 | 3,455 | 3,485 | -0.14% | 66,100 | 1966億2021万 | -1.05% |
| 04/17 | 3,560 | 3,560 | 3,470 | 3,490 | -1.69% | 57,500 | 1969億231万 | -0.8% |
| 04/16 | 3,555 | 3,600 | 3,515 | 3,550 | -2.07% | 79,400 | 2002億8745万 | +1% |
| 04/15 | （自社株買い）取締役会(2024年3月1日)での決議状況(取得期間2024年3月4日) |
| 04/15 | 3,625 | 3,640 | 3,600 | 3,625 | -0.14% | 65,200 | 2045億1887万 | +3.31% |
| 04/12 | 3,630 | 3,655 | 3,610 | 3,630 | +0.83% | 71,200 | 2048億97万 | +3.68% |
| 04/11 | 3,515 | 3,605 | 3,505 | 3,600 | +1.27% | 72,400 | 2031億840万 | +3.03% |
| 04/10 | 3,535 | 3,570 | 3,535 | 3,555 | +0.42% | 36,200 | 2005億6954万 | +1.86% |
| 04/09 | 3,525 | 3,555 | 3,505 | 3,540 | +0.43% | 53,900 | 1997億2326万 | +1.49% |
| 04/08 | 3,495 | 3,535 | 3,495 | 3,525 | +1.29% | 63,600 | 1988億7697万 | +1.09% |
| 04/05 | 3,455 | 3,480 | 3,435 | 3,480 | +0.29% | 38,000 | 1963億3812万 | -0.2% |
| 04/04 | 3,475 | 3,480 | 3,435 | 3,470 | +1.02% | 78,600 | 1957億7393万 | -0.54% |
| 04/03 | 3,395 | 3,450 | 3,385 | 3,435 | +0.15% | 76,000 | 1937億9926万 | -1.63% |
| 04/02 | 3,460 | 3,465 | 3,425 | 3,430 | -1.58% | 72,100 | 1935億1717万 | -1.89% |
| 04/01 | 3,535 | 3,535 | 3,460 | 3,485 | -0.57% | 71,500 | 1966億2021万 | -0.4% |
| 03/29 | 3,510 | 3,515 | 3,480 | 3,505 | +0.14% | 60,900 | 1977億4859万 | +0.09% |
| 03/28 | 3,600 | 3,615 | 3,485 | 3,500 | -4.76% | 69,700 | 1974億6650万 | -0.06% |
| 03/27 | 3,630 | 3,705 | 3,630 | 3,675 | +1.24% | 137,500 | 2073億3982万 | +4.91% |
| 03/26 | 3,620 | 3,635 | 3,605 | 3,630 | +0.41% | 75,200 | 2048億97万 | +3.8% |
| 03/25 | 3,565 | 3,625 | 3,560 | 3,615 | +1.54% | 105,300 | 2039億5468万 | +3.52% |
| 03/22 | 3,535 | 3,585 | 3,520 | 3,560 | +1.42% | 140,800 | 2008億5164万 | +2.12% |
| 03/21 | 3,500 | 3,520 | 3,485 | 3,510 | +0.86% | 86,600 | 1980億3069万 | +0.78% |
| 03/19 | 3,455 | 3,485 | 3,440 | 3,480 | +0.58% | 74,600 | 1963億3812万 | -0.17% |
| 03/18 | 3,445 | 3,470 | 3,445 | 3,460 | +1.47% | 82,700 | 1952億974万 | -0.77% |
| 03/15 | （自社株買い）取締役会(2023年11月27日)での決議状況(取得期間2023年11月28日～2024年2月29日) |
| 03/15 | 3,385 | 3,440 | 3,380 | 3,410 | +0.29% | 83,000 | 1923億8879万 | -2.29% |
| 03/14 | 3,385 | 3,400 | 3,370 | 3,400 | +0.44% | 63,400 | 1918億2460万 | -2.66% |
| 03/13 | 3,420 | 3,430 | 3,370 | 3,385 | -0.73% | 67,400 | 1909億7831万 | -3.2% |
| 03/12 | 3,390 | 3,410 | 3,340 | 3,410 | +0.29% | 89,500 | 1923億8879万 | -2.68% |
| 03/11 | 3,425 | 3,430 | 3,370 | 3,400 | -1.31% | 80,000 | 1918億2460万 | -3.11% |
| 03/08 | 3,395 | 3,475 | 3,380 | 3,445 | +0.15% | 161,200 | 1943億6345万 | -1.91% |
| 03/07 | 3,520 | 3,520 | 3,435 | 3,440 | -1.71% | 96,400 | 1940億8136万 | -2.16% |
| 03/06 | 3,510 | 3,530 | 3,500 | 3,500 | -0.43% | 81,400 | 1974億6650万 | -0.57% |
| 03/05 | 3,500 | 3,540 | 3,475 | 3,515 | +0.43% | 84,500 | 1983億1278万 | -0.2% |
| 03/04 | （IR情報）10:00 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及び取得終了に関するお知らせ |
| 03/04 | 3,545 | 3,545 | 3,500 | 3,500 | -0.85% | 95,200 | 1974億6650万 | -0.65% |
| 03/01 | （IR情報）16:00 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 |
| 03/01 | （IR情報）15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 03/01 | 3,535 | 3,555 | 3,515 | 3,530 | -0.14% | 80,800 | 1991億5907万 | +0.17% |
| 02/29 | 3,540 | 3,575 | 3,520 | 3,535 | -0.14% | 217,700 | 1994億4116万 | +0.28% |
| 02/28 | 3,555 | 3,555 | 3,530 | 3,540 | +0.28% | 68,900 | 1997億2326万 | +0.4% |
| 02/27 | 3,525 | 3,575 | 3,520 | 3,530 | +0.14% | 88,700 | 1991億5907万 | +0.06% |
| 02/26 | （IR情報）16:30 組織変更および人事異動に関するお知らせ |
| 02/26 | 3,560 | 3,580 | 3,525 | 3,525 | -0.42% | 77,000 | 1988億7697万 | -0.03% |
| 02/22 | 3,535 | 3,565 | 3,525 | 3,540 | +0.57% | 80,300 | 1997億2326万 | +0.43% |
| 02/21 | 3,530 | 3,560 | 3,520 | 3,520 | -0.28% | 53,500 | 1985億9488万 | -0.06% |
| 02/20 | 3,515 | 3,545 | 3,510 | 3,530 | +0.57% | 63,700 | 1991億5907万 | +0.26% |
| 02/19 | 3,525 | 3,525 | 3,490 | 3,510 | +0.14% | 34,200 | 1980億3069万 | -0.34% |
| 02/16 | （IR情報）15:00 住宅情報配線のオール10ギガ化を提案 10GbEマルチギガ対応スイッチングHUBをリリース |
| 02/16 | 3,490 | 3,535 | 3,485 | 3,505 | +0.72% | 78,500 | 1977億4859万 | -0.48% |
| 02/15 | （自社株買い）取締役会(2023年11月27日)での決議状況(取得期間2023年11月28日～2024年2月29日) |
| 02/15 | 3,545 | 3,560 | 3,465 | 3,480 | -0.14% | 91,800 | 1963億3812万 | -1.19% |
| 02/14 | 3,565 | 3,565 | 3,450 | 3,485 | -2.24% | 77,600 | 1966億2021万 | -1.02% |
| 02/13 | 3,525 | 3,570 | 3,515 | 3,565 | +1.71% | 97,600 | 2011億3373万 | +1.31% |
| 02/09 | 3,505 | 3,525 | 3,490 | 3,505 | -0.99% | 60,200 | 1977億4859万 | -0.2% |
| 02/08 | 3,500 | 3,570 | 3,450 | 3,540 | +1.14% | 122,900 | 1997億2326万 | +0.91% |
| 02/07 | 3,495 | 3,500 | 3,460 | 3,500 | +0.14% | 60,300 | 1974億6650万 | -0.06% |
| 02/06 | 3,555 | 3,555 | 3,485 | 3,495 | -1.69% | 83,200 | 1971億8440万 | -0.09% |
| 02/05 | 3,560 | 3,575 | 3,545 | 3,555 | +0.85% | 100,300 | 2005億6954万 | +1.72% |
| 02/02 | 3,500 | 3,535 | 3,480 | 3,525 | +1% | 104,200 | 1988億7697万 | +1.06% |
| 02/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 02/01 | 3,505 | 3,510 | 3,440 | 3,490 | -1.41% | 124,100 | 1969億231万 | +0.2% |
| 01/31 | （IR情報）11:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 3,520 | 3,580 | 3,515 | 3,540 | -0.28% | 90,900 | 1997億2326万 | +1.75% |
| 01/30 | 3,540 | 3,595 | 3,540 | 3,550 | +0.28% | 84,800 | 2002億8745万 | +2.28% |
| 01/29 | 3,535 | 3,560 | 3,535 | 3,540 | +0.14% | 57,600 | 1997億2326万 | +2.16% |
| 01/26 | 3,520 | 3,555 | 3,505 | 3,535 | 0% | 83,300 | 1994億4116万 | +2.23% |
| 01/25 | 3,535 | 3,555 | 3,515 | 3,535 | -0.42% | 120,800 | 1994億4116万 | +2.43% |
| 01/24 | 3,570 | 3,575 | 3,530 | 3,550 | -0.56% | 56,600 | 2002億8745万 | +3.08% |
| 01/23 | 3,570 | 3,595 | 3,555 | 3,570 | 0% | 77,600 | 2014億1583万 | +3.96% |
| 01/22 | 3,535 | 3,585 | 3,535 | 3,570 | +2.15% | 81,200 | 2014億1583万 | +4.23% |
| 01/19 | 3,510 | 3,510 | 3,475 | 3,495 | -0.14% | 77,500 | 1971億8440万 | +2.37% |
| 01/18 | 3,460 | 3,520 | 3,455 | 3,500 | +1.16% | 60,100 | 1974億6650万 | +2.76% |
| 01/17 | 3,480 | 3,545 | 3,460 | 3,460 | -0.86% | 104,600 | 1952億974万 | +1.88% |
| 01/16 | 3,555 | 3,555 | 3,485 | 3,490 | -2.24% | 76,000 | 1969億231万 | +2.95% |
| 01/15 | （自社株買い）取締役会(2023年11月27日)での決議状況(取得期間2023年11月28日～2024年2月29日) |
| 01/15 | 3,525 | 3,580 | 3,515 | 3,570 | +1.85% | 54,000 | 2014億1583万 | +5.5% |
| 01/12 | 3,520 | 3,530 | 3,475 | 3,505 | +0.29% | 62,200 | 1977億4859万 | +3.91% |
| 01/11 | 3,495 | 3,530 | 3,475 | 3,495 | +1.16% | 98,300 | 1971億8440万 | +3.83% |
| 01/10 | 3,445 | 3,475 | 3,425 | 3,455 | +0.73% | 73,300 | 1949億2764万 | +2.83% |
| 01/09 | 3,430 | 3,450 | 3,395 | 3,430 | +0.73% | 62,100 | 1935億1717万 | +2.3% |
| 01/05 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 3,405 | 3,410 | 3,385 | 3,405 | +0.29% | 73,300 | 1921億669万 | +1.76% |
| 01/04 | 3,405 | 3,405 | 3,335 | 3,395 | -0.15% | 92,600 | 1915億4250万 | +1.59% |
| 2023 |
| 12/29 | 3,405 | 3,415 | 3,375 | 3,400 | +0.29% | 69,200 | 1918億2460万 | +2.01% |
| 12/28 | 3,405 | 3,420 | 3,375 | 3,390 | -1.02% | 37,100 | 1912億6041万 | +1.95% |
| 12/27 | 3,415 | 3,430 | 3,400 | 3,425 | +1.03% | 77,800 | 1932億3507万 | +3.22% |
| 12/26 | 3,400 | 3,405 | 3,380 | 3,390 | 0% | 54,300 | 1912億6041万 | +2.45% |
| 12/25 | 3,410 | 3,430 | 3,385 | 3,390 | -0.15% | 37,900 | 1912億6041万 | +2.7% |
| 12/22 | 3,360 | 3,400 | 3,355 | 3,395 | +1.49% | 80,800 | 1915億4250万 | +3.03% |
| 12/21 | （5%ルール）日興アセットマネジメント（1.96%）三井住友信託銀行（0.28%）三井住友トラスト・アセットマネジメント（2.65%） |
| 12/21 | 3,340 | 3,370 | 3,330 | 3,345 | -1.18% | 66,700 | 1887億2155万 | +1.73% |
| 12/20 | 3,375 | 3,410 | 3,375 | 3,385 | +0.15% | 66,700 | 1909億7831万 | +3.11% |
| 12/19 | 3,340 | 3,380 | 3,335 | 3,380 | +1.2% | 70,500 | 1906億9622万 | +3.14% |
| 12/18 | 3,325 | 3,355 | 3,310 | 3,340 | -0.6% | 58,700 | 1884億3946万 | +2.14% |
| 12/15 | （自社株買い）取締役会(2023年11月27日)での決議状況(取得期間2023年11月28日～2024年2月29日) |
| 12/15 | 3,350 | 3,380 | 3,335 | 3,360 | +1.2% | 127,600 | 1895億6784万 | +2.91% |
| 12/14 | 3,330 | 3,345 | 3,290 | 3,320 | -0.3% | 110,900 | 1873億1108万 | +1.87% |
| 12/13 | 3,320 | 3,330 | 3,300 | 3,330 | +0.6% | 66,600 | 1878億7527万 | +2.37% |
| 12/12 | 3,300 | 3,320 | 3,290 | 3,310 | +0.91% | 69,700 | 1867億4689万 | +1.91% |
| 12/11 | 3,280 | 3,290 | 3,260 | 3,280 | +0.46% | 78,300 | 1850億5432万 | +1.05% |
| 12/08 | 3,290 | 3,330 | 3,245 | 3,265 | -0.76% | 130,100 | 1842億803万 | +0.68% |
| 12/07 | 3,300 | 3,315 | 3,280 | 3,290 | -1.79% | 107,300 | 1856億1851万 | +1.57% |
| 12/06 | 3,315 | 3,360 | 3,310 | 3,350 | +1.98% | 104,300 | 1890億365万 | +3.62% |
| 12/05 | 3,330 | 3,350 | 3,285 | 3,285 | -1.65% | 82,200 | 1853億3641万 | +1.96% |
| 12/04 | 3,310 | 3,340 | 3,260 | 3,340 | 0% | 89,900 | 1884億3946万 | +3.89% |
| 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 | 3,300 | 3,345 | 3,300 | 3,340 | +1.83% | 92,300 | 1884億3946万 | +4.24% |
| 11/30 | 3,250 | 3,290 | 3,240 | 3,280 | +0.46% | 85,100 | 1850億5432万 | +2.69% |
| 11/27 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
