| 2024 |
| 04/19 | 870 | 870 | 847 | 859 | -1.26% | 53,600 | 109億7449万 | -2.61% |
| 04/18 | 850 | 879 | 848 | 870 | +2.47% | 37,500 | 111億1503万 | -1.58% |
| 04/17 | 855 | 855 | 842 | 849 | -0.7% | 33,700 | 108億4673万 | -4.07% |
| 04/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 64,028株（0.5%）再IN |
| 04/16 | 857 | 860 | 854 | 855 | -0.47% | 39,700 | 109億2339万 | -3.61% |
| 04/15 | 859 | 864 | 858 | 859 | -0.12% | 16,500 | 109億7449万 | -3.27% |
| 04/12 | 863 | 864 | 859 | 860 | +0.23% | 18,300 | 109億8727万 | -3.26% |
| 04/11 | 860 | 864 | 856 | 858 | -1.38% | 36,000 | 109億6172万 | -3.6% |
| 04/10 | 871 | 874 | 870 | 870 | -0.23% | 21,800 | 111億1503万 | -2.47% |
| 04/09 | 873 | 877 | 870 | 872 | -0.11% | 17,300 | 111億4058万 | -2.35% |
| 04/08 | 885 | 885 | 872 | 873 | -0.91% | 23,000 | 111億5336万 | -2.35% |
| 04/05 | 882 | 892 | 872 | 881 | -0.9% | 33,500 | 112億5556万 | -1.67% |
| 04/04 | 898 | 902 | 882 | 889 | +3.49% | 78,900 | 113億5777万 | -1% |
| 04/03 | 861 | 864 | 855 | 859 | -0.81% | 22,000 | 109億7449万 | -4.45% |
| 04/02 | 875 | 876 | 860 | 866 | -1.03% | 39,800 | 110億6392万 | -3.99% |
| 04/01 | 896 | 896 | 871 | 875 | -2.34% | 40,500 | 111億7891万 | -3.31% |
| 03/29 | 889 | 898 | 883 | 896 | +1.36% | 32,600 | 114億4720万 | -1.32% |
| 03/28 | （IR情報）14:15 渋谷区「小中一貫教育校2校の整備基本計画作成支援等業務委託」の公募型プロポーザルに応募し、契約候補事業者に選定されました |
| 03/28 | 900 | 900 | 883 | 884 | -2.86% | 78,600 | 112億9389万 | -2.75% |
| 03/27 | 905 | 914 | 900 | 910 | +0.44% | 48,600 | 116億2606万 | -0.22% |
| 03/26 | 901 | 909 | 895 | 906 | +0.44% | 27,400 | 115億7496万 | -0.77% |
| 03/25 | 911 | 919 | 902 | 902 | -1.53% | 49,800 | 115億2386万 | -1.42% |
| 03/22 | 910 | 916 | 907 | 916 | +0.66% | 19,700 | 117億272万 | 0% |
| 03/21 | 916 | 920 | 910 | 910 | 0% | 18,100 | 116億2606万 | -0.66% |
| 03/19 | 910 | 915 | 902 | 910 | 0% | 22,700 | 116億2606万 | -0.76% |
| 03/18 | 926 | 926 | 906 | 910 | +0.44% | 40,400 | 116億2606万 | -0.87% |
| 03/15 | 905 | 908 | 899 | 906 | +0.11% | 21,900 | 115億7496万 | -1.41% |
| 03/14 | 892 | 905 | 889 | 905 | +1.46% | 25,300 | 115億6218万 | -1.74% |
| 03/13 | 902 | 905 | 892 | 892 | -0.78% | 16,700 | 113億9610万 | -3.15% |
| 03/12 | 876 | 899 | 876 | 899 | +2.04% | 21,400 | 114億8553万 | -2.39% |
| 03/11 | 880 | 889 | 875 | 881 | -0.9% | 38,000 | 112億5556万 | -4.34% |
| 03/08 | 890 | 895 | 882 | 889 | -0.45% | 39,400 | 113億5777万 | -3.47% |
| 03/07 | 905 | 912 | 893 | 893 | -1.33% | 32,400 | 114億887万 | -2.93% |
| 03/06 | 899 | 909 | 895 | 905 | +0.89% | 26,300 | 115億6218万 | -1.52% |
| 03/05 | 888 | 903 | 882 | 897 | +0.45% | 69,000 | 114億5998万 | -2.29% |
| 03/04 | 926 | 938 | 891 | 893 | -2.72% | 122,300 | 114億887万 | -2.72% |
| 03/01 | 929 | 938 | 915 | 918 | -1.18% | 58,100 | 117億2827万 | +0.11% |
| 02/29 | 932 | 937 | 928 | 929 | -0.32% | 32,100 | 118億6881万 | +1.53% |
| 02/28 | 932 | 945 | 932 | 932 | -0.53% | 26,200 | 119億713万 | +2.19% |
| 02/27 | 930 | 939 | 930 | 937 | +0.75% | 23,900 | 119億7101万 | +3.08% |
| 02/26 | 936 | 940 | 930 | 930 | -1.17% | 48,300 | 118億8158万 | +2.65% |
| 02/22 | 940 | 944 | 934 | 941 | +0.53% | 31,900 | 120億2212万 | +4.21% |
| 02/21 | 943 | 943 | 926 | 936 | -1.16% | 43,800 | 119億5824万 | +4.23% |
| 02/20 | 950 | 958 | 947 | 947 | 0% | 36,300 | 120億9877万 | +5.81% |
| 02/19 | 945 | 955 | 945 | 947 | +0.21% | 47,000 | 120億9877万 | +6.29% |
| 02/16 | 928 | 946 | 924 | 945 | +2.27% | 53,900 | 120億7322万 | +6.54% |
| 02/15 | 931 | 937 | 924 | 924 | -0.32% | 31,300 | 118億493万 | +4.64% |
| 02/14 | 928 | 938 | 925 | 927 | -0.75% | 40,200 | 118億4325万 | +5.34% |
| 02/13 | 950 | 950 | 933 | 934 | -0.95% | 49,600 | 119億3269万 | +6.5% |
| 02/09 | 934 | 954 | 928 | 943 | +1.29% | 58,100 | 120億4767万 | +8.14% |
| 02/08 | 940 | 940 | 927 | 931 | -1.27% | 58,600 | 118億9436万 | +7.38% |
| 02/07 | 935 | 947 | 925 | 943 | +3.06% | 169,700 | 120億4767万 | +9.4% |
| 02/06 | 908 | 924 | 903 | 915 | +3.51% | 291,700 | 116億8994万 | +6.89% |
| 02/05 | （IR情報）16:00 業績予想及び配当予想の修正(増配)に関するお知らせ |
| 02/05 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/05 | 896 | 900 | 883 | 884 | -1.45% | 156,600 | 112億9389万 | +3.76% |
| 02/02 | 889 | 903 | 884 | 897 | +1.59% | 75,400 | 114億5998万 | +5.65% |
| 02/01 | 883 | 902 | 882 | 883 | +1.73% | 67,100 | 112億8111万 | +4.5% |
| 01/31 | 873 | 877 | 865 | 868 | -0.69% | 40,800 | 110億8948万 | +3.21% |
| 01/30 | 888 | 888 | 873 | 874 | -1.47% | 109,700 | 111億6613万 | +4.3% |
| 01/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 44,300株（0.34%）-0.26%義務消失 |
| 01/29 | 879 | 887 | 877 | 887 | +1.14% | 29,900 | 113億3222万 | +6.23% |
| 01/26 | 870 | 880 | 870 | 877 | +0.92% | 35,800 | 112億446万 | +5.41% |
| 01/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 77,200株（0.6%）+0.09% |
| 01/25 | 873 | 882 | 868 | 869 | -0.46% | 31,400 | 111億225万 | +4.83% |
| 01/24 | 861 | 875 | 861 | 873 | +1.51% | 34,700 | 111億5336万 | +5.69% |
| 01/23 | 868 | 871 | 860 | 860 | -0.46% | 41,700 | 109億8727万 | +4.5% |
| 01/22 | 848 | 865 | 848 | 864 | +1.89% | 57,400 | 110億3837万 | +5.24% |
| 01/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 66,400株（0.51%）再IN |
| 01/19 | 844 | 850 | 841 | 848 | +0.12% | 39,600 | 108億3396万 | +3.54% |
| 01/18 | 844 | 850 | 837 | 847 | +1.44% | 34,800 | 108億2118万 | +3.67% |
| 01/17 | 845 | 852 | 835 | 835 | -1.07% | 57,700 | 106億6787万 | +2.33% |
| 01/16 | 853 | 853 | 843 | 844 | -1.17% | 41,200 | 107億8285万 | +3.69% |
| 01/15 | 849 | 862 | 848 | 854 | +0.71% | 34,300 | 109億1061万 | +5.04% |
| 01/12 | 850 | 853 | 838 | 848 | -0.47% | 66,900 | 108億3396万 | +4.69% |
| 01/11 | 858 | 869 | 852 | 852 | +0.35% | 54,600 | 108億8506万 | +5.45% |
| 01/10 | 840 | 864 | 840 | 849 | +1.8% | 75,200 | 108億4673万 | +5.33% |
| 01/09 | 826 | 846 | 826 | 834 | +1.96% | 87,300 | 106億5510万 | +3.6% |
| 01/05 | 820 | 820 | 812 | 818 | +0.12% | 40,400 | 104億5068万 | +1.74% |
| 01/04 | 813 | 820 | 807 | 817 | +0.86% | 53,400 | 104億3791万 | +1.62% |
| 2023 |
| 12/29 | 809 | 815 | 806 | 810 | +0.62% | 20,600 | 103億4847万 | +0.87% |
| 12/28 | 806 | 807 | 801 | 805 | +0.37% | 27,500 | 102億8459万 | +0.25% |
| 12/27 | 798 | 802 | 795 | 802 | +0.38% | 29,500 | 102億4627万 | -0.12% |
| 12/26 | 797 | 799 | 794 | 799 | 0% | 27,700 | 102億794万 | -0.37% |
| 12/25 | 803 | 806 | 796 | 799 | +0.38% | 35,300 | 102億794万 | -0.25% |
| 12/22 | 800 | 802 | 796 | 796 | 0% | 17,800 | 101億6961万 | -0.62% |
| 12/21 | 798 | 800 | 793 | 796 | -0.87% | 24,900 | 101億6961万 | -0.5% |
| 12/20 | 805 | 805 | 798 | 803 | +0.37% | 28,600 | 102億5904万 | +0.5% |
| 12/19 | 806 | 807 | 796 | 800 | -0.74% | 28,600 | 102億2072万 | +0.25% |
| 12/18 | 798 | 807 | 797 | 806 | +0.62% | 16,500 | 102億9737万 | +1% |
| 12/15 | 797 | 806 | 797 | 801 | +0.25% | 17,100 | 102億3349万 | +0.5% |
| 12/14 | 796 | 802 | 794 | 799 | +0.13% | 28,600 | 102億794万 | +0.25% |
| 12/13 | 802 | 806 | 795 | 798 | -0.75% | 24,600 | 101億9516万 | +0.25% |
| 12/12 | 808 | 816 | 804 | 804 | -1.47% | 11,900 | 102億7182万 | +1.01% |
| 12/11 | 814 | 817 | 800 | 816 | +1.24% | 29,300 | 104億2513万 | +2.64% |
| 12/08 | 797 | 822 | 797 | 806 | +1.51% | 67,500 | 102億9737万 | +1.51% |
| 12/07 | 801 | 802 | 794 | 794 | -1.61% | 20,200 | 101億4406万 | +0.13% |
| 12/06 | 796 | 808 | 796 | 807 | +1.77% | 18,800 | 103億1015万 | +1.77% |
| 12/05 | 800 | 803 | 792 | 793 | -1.61% | 47,100 | 101億3128万 | +0.38% |
| 12/04 | 814 | 814 | 800 | 806 | +0.88% | 23,100 | 102億9737万 | +2.15% |
| 12/01 | 808 | 808 | 798 | 799 | -0.75% | 14,900 | 102億794万 | +1.4% |
| 11/30 | 810 | 811 | 803 | 805 | -0.74% | 10,000 | 102億8459万 | +2.29% |
| 11/29 | 819 | 820 | 810 | 811 | -1.22% | 17,700 | 103億6125万 | +3.18% |
| 11/28 | 810 | 824 | 805 | 821 | +1.36% | 39,400 | 104億8901万 | +4.59% |
| 11/27 | （IR情報）14:30 「大阪大学(豊中)アゴラ棟(仮称)整備事業 基本計画策定・発注支援CM(コンストラクション・マネジメント)業務委託」の公募型プロポーザルに応募し選定されました |
| 11/27 | 800 | 810 | 798 | 810 | +1.38% | 44,000 | 103億4847万 | +3.45% |
| 11/24 | 795 | 799 | 790 | 799 | +0.76% | 37,200 | 102億794万 | +2.17% |
| 11/22 | 782 | 793 | 781 | 793 | +1.15% | 15,900 | 101億3128万 | +1.54% |
