| 2025 |
| 11/14 | 1,067 | 1,069 | 1,064 | 1,069 | -0.19% | 9,200 | 136億5743万 | -2.37% |
| 11/13 | 1,078 | 1,086 | 1,070 | 1,071 | -0.65% | 27,500 | 136億8298万 | -2.37% |
| 11/12 | 1,073 | 1,078 | 1,072 | 1,078 | 0% | 13,600 | 137億7242万 | -1.91% |
| 11/11 | 1,084 | 1,084 | 1,072 | 1,078 | -0.37% | 32,000 | 137億7242万 | -2.18% |
| 11/10 | 1,099 | 1,099 | 1,080 | 1,082 | -1.64% | 42,700 | 138億2352万 | -1.99% |
| 11/07 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/07 | 1,096 | 1,105 | 1,094 | 1,100 | +0.46% | 24,900 | 140億5349万 | -0.45% |
| 11/06 | 1,095 | 1,097 | 1,089 | 1,095 | 0% | 11,700 | 139億8961万 | -0.99% |
| 11/05 | 1,102 | 1,102 | 1,084 | 1,095 | -0.64% | 27,600 | 139億8961万 | -1.08% |
| 11/04 | 1,107 | 1,108 | 1,099 | 1,102 | -0.45% | 16,300 | 140億7904万 | -0.72% |
| 10/31 | （IR情報）15:30 「鳴門市新スポーツ施設基本計画策定業務」の公募型プロポーザルに応募し、受託候補者に選定されました |
| 10/31 | （IR情報）14:00 「茨木市立小・中学校校舎等LED照明設備整備に向けた改修計画等作成業務」の公募型プロポーザルに応募し、当社が選定されました |
| 10/31 | 1,115 | 1,117 | 1,104 | 1,107 | -0.72% | 16,000 | 141億4292万 | -0.45% |
| 10/30 | 1,085 | 1,115 | 1,085 | 1,115 | +2.29% | 19,800 | 142億4512万 | +0.27% |
| 10/29 | 1,095 | 1,103 | 1,090 | 1,090 | -0.46% | 20,400 | 139億2573万 | -2.07% |
| 10/28 | 1,118 | 1,118 | 1,095 | 1,095 | -1.79% | 19,300 | 139億8961万 | -1.71% |
| 10/27 | 1,104 | 1,115 | 1,104 | 1,115 | +1% | 20,400 | 142億4512万 | 0% |
| 10/24 | 1,104 | 1,106 | 1,096 | 1,104 | 0% | 13,700 | 141億459万 | -0.99% |
| 10/23 | 1,099 | 1,105 | 1,095 | 1,104 | +0.45% | 6,900 | 141億459万 | -0.99% |
| 10/22 | 1,109 | 1,109 | 1,091 | 1,099 | +0.27% | 11,800 | 140億4071万 | -1.43% |
| 10/21 | 1,095 | 1,100 | 1,089 | 1,096 | +0.37% | 18,200 | 140億238万 | -1.62% |
| 10/20 | 1,098 | 1,102 | 1,087 | 1,092 | +0.18% | 26,300 | 139億5128万 | -1.97% |
| 10/17 | 1,110 | 1,110 | 1,084 | 1,090 | -1.8% | 21,300 | 139億2573万 | -2.15% |
| 10/16 | 1,114 | 1,115 | 1,105 | 1,110 | +0.09% | 14,900 | 141億8124万 | -0.45% |
| 10/15 | （IR情報）12:00 JPEAソーラーウィーク大賞にて、弊社が支援した「箕輪町（長野県）地域脱炭素移行・再エネ推進交付金事業（重点対策加速化事業）」が優秀賞を受賞しました |
| 10/15 | 1,112 | 1,114 | 1,100 | 1,109 | +1.19% | 31,000 | 141億6847万 | -0.45% |
| 10/14 | （IR情報）16:45 台東区「清川清掃車庫等整備事業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で優先交渉権者に決定されました |
| 10/14 | 1,065 | 1,097 | 1,061 | 1,096 | +1.2% | 49,900 | 140億238万 | -1.62% |
| 10/10 | 1,100 | 1,100 | 1,080 | 1,083 | -1.72% | 40,400 | 138億3629万 | -2.7% |
| 10/09 | 1,116 | 1,116 | 1,094 | 1,102 | -1.34% | 44,700 | 140億7904万 | -0.99% |
| 10/08 | 1,128 | 1,128 | 1,117 | 1,117 | -0.62% | 24,500 | 142億7068万 | +0.36% |
| 10/07 | 1,142 | 1,142 | 1,118 | 1,124 | -1.58% | 29,200 | 143億6011万 | +0.99% |
| 10/06 | 1,154 | 1,155 | 1,140 | 1,142 | +0.79% | 27,500 | 145億9007万 | +2.7% |
| 10/03 | 1,115 | 1,139 | 1,115 | 1,133 | +1.34% | 26,600 | 144億7509万 | +2.07% |
| 10/02 | 1,117 | 1,125 | 1,116 | 1,118 | +0.09% | 16,300 | 142億8345万 | +0.9% |
| 10/01 | 1,118 | 1,127 | 1,115 | 1,117 | -1.33% | 42,500 | 142億7068万 | +0.99% |
| 09/30 | 1,150 | 1,153 | 1,118 | 1,132 | -1.48% | 45,200 | 144億6231万 | +2.44% |
| 09/29 | 1,150 | 1,154 | 1,134 | 1,149 | 0% | 35,600 | 146億7950万 | +4.26% |
| 09/26 | 1,123 | 1,149 | 1,122 | 1,149 | +1.77% | 45,900 | 146億7950万 | +4.55% |
| 09/25 | 1,126 | 1,129 | 1,122 | 1,129 | +0.27% | 30,600 | 144億2399万 | +2.92% |
| 09/24 | 1,124 | 1,127 | 1,116 | 1,126 | +0.18% | 35,700 | 143億8566万 | +2.83% |
| 09/22 | 1,116 | 1,125 | 1,116 | 1,124 | +0.72% | 32,600 | 143億6011万 | +2.74% |
| 09/19 | 1,115 | 1,116 | 1,103 | 1,116 | +0.09% | 40,600 | 142億5790万 | +2.2% |
| 09/18 | 1,111 | 1,119 | 1,106 | 1,115 | +0.9% | 20,700 | 142億4512万 | +2.2% |
| 09/17 | 1,097 | 1,109 | 1,089 | 1,105 | +0.73% | 28,100 | 141億1736万 | +1.38% |
| 09/16 | 1,094 | 1,101 | 1,086 | 1,097 | +1.11% | 27,000 | 140億1516万 | +0.73% |
| 09/12 | 1,094 | 1,099 | 1,085 | 1,085 | -0.91% | 24,700 | 138億6185万 | -0.18% |
| 09/11 | （IR情報）9:30 第38回日経ニューオフィス賞にて、弊社が支援いたしました「中野区役所」が「ニューオフィス推進賞クリエイティブ・オフィス賞」を受賞しました |
| 09/11 | 1,095 | 1,100 | 1,091 | 1,095 | -0.18% | 13,400 | 139億8961万 | +0.83% |
| 09/10 | 1,097 | 1,098 | 1,092 | 1,097 | 0% | 8,500 | 140億1516万 | +1.2% |
| 09/09 | 1,100 | 1,108 | 1,090 | 1,097 | -0.09% | 19,300 | 140億1516万 | +1.39% |
| 09/08 | 1,100 | 1,103 | 1,085 | 1,098 | +0.37% | 24,800 | 140億2793万 | +1.76% |
| 09/05 | 1,090 | 1,100 | 1,084 | 1,094 | +1.11% | 19,700 | 139億7683万 | +1.58% |
| 09/04 | 1,082 | 1,089 | 1,080 | 1,082 | -0.46% | 19,500 | 138億2352万 | +0.74% |
| 09/03 | 1,098 | 1,100 | 1,086 | 1,087 | -1.36% | 25,800 | 138億8740万 | +1.4% |
| 09/02 | 1,111 | 1,113 | 1,102 | 1,102 | 0% | 21,600 | 140億7904万 | +2.99% |
| 09/01 | 1,100 | 1,117 | 1,095 | 1,102 | -0.09% | 30,500 | 140億7904万 | +3.18% |
| 08/29 | 1,112 | 1,124 | 1,099 | 1,103 | +1.19% | 88,100 | 140億9181万 | +3.47% |
| 08/28 | （IR情報）15:00 「鉾田市新庁舎・公共施設等整備基本計画策定及び発注支援業務委託」に係る公募型プロポーザルで受託候補者に選定され、契約を締結いたしました |
| 08/28 | 1,090 | 1,090 | 1,081 | 1,090 | -0.37% | 22,400 | 139億2573万 | +2.44% |
| 08/27 | 1,075 | 1,094 | 1,067 | 1,094 | +1.77% | 31,300 | 139億7683万 | +3.11% |
| 08/26 | 1,077 | 1,079 | 1,070 | 1,075 | -0.19% | 14,800 | 137億3409万 | +1.61% |
| 08/25 | 1,078 | 1,080 | 1,069 | 1,077 | +0.75% | 33,100 | 137億5964万 | +2.09% |
| 08/22 | 1,076 | 1,078 | 1,069 | 1,069 | -0.74% | 22,500 | 136億5743万 | +1.62% |
| 08/21 | 1,080 | 1,086 | 1,075 | 1,077 | -0.74% | 13,700 | 137億5964万 | +2.57% |
| 08/20 | 1,081 | 1,093 | 1,072 | 1,085 | -0.18% | 26,300 | 138億6185万 | +3.63% |
| 08/19 | 1,085 | 1,090 | 1,078 | 1,087 | -0.37% | 32,100 | 138億8740万 | +4.12% |
| 08/18 | 1,093 | 1,093 | 1,081 | 1,091 | +0.28% | 28,200 | 139億3850万 | +4.8% |
| 08/15 | 1,098 | 1,103 | 1,082 | 1,088 | 0% | 23,700 | 139億17万 | +4.92% |
| 08/14 | 1,082 | 1,095 | 1,082 | 1,088 | 0% | 20,100 | 139億17万 | +5.43% |
| 08/13 | 1,104 | 1,108 | 1,080 | 1,088 | +0.65% | 39,300 | 139億17万 | +5.94% |
| 08/12 | 1,073 | 1,110 | 1,072 | 1,081 | +3.15% | 118,000 | 138億1074万 | +5.77% |
| 08/08 | （IR情報）16:00 2026年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/08 | 1,055 | 1,064 | 1,045 | 1,048 | -0.1% | 49,800 | 133億8914万 | +3.15% |
| 08/07 | 1,051 | 1,051 | 1,043 | 1,049 | +0.38% | 21,300 | 134億191万 | +3.66% |
| 08/06 | 1,045 | 1,051 | 1,044 | 1,045 | -0.29% | 21,600 | 133億5081万 | +3.57% |
| 08/05 | 1,048 | 1,050 | 1,035 | 1,048 | +0.87% | 22,700 | 133億8914万 | +4.28% |
| 08/04 | 1,015 | 1,041 | 1,010 | 1,039 | +1.27% | 52,000 | 132億7416万 | +3.8% |
| 08/01 | 1,035 | 1,037 | 1,026 | 1,026 | -0.87% | 19,300 | 131億807万 | +2.91% |
| 07/31 | 1,035 | 1,040 | 1,035 | 1,035 | 0% | 7,600 | 132億2305万 | +4.12% |
| 07/30 | 1,040 | 1,040 | 1,032 | 1,035 | -0.38% | 19,200 | 132億2305万 | +4.44% |
| 07/29 | 1,042 | 1,043 | 1,035 | 1,039 | -0.29% | 14,600 | 132億7416万 | +5.16% |
| 07/28 | 1,058 | 1,058 | 1,035 | 1,042 | -1.42% | 44,400 | 133億1248万 | +5.79% |
| 07/25 | 1,037 | 1,057 | 1,030 | 1,057 | +2.13% | 38,100 | 135億412万 | +7.64% |
| 07/24 | 1,026 | 1,035 | 1,022 | 1,035 | +1.17% | 25,800 | 132億2305万 | +5.83% |
| 07/23 | （IR情報）11:30 「和泉市営住宅等集約建替整備事業設計段階コンストラクション・マネジメント業務」の公募型プロポーザルに応募し、優先交渉権者に選定されました |
| 07/23 | 1,022 | 1,028 | 1,015 | 1,023 | +0.1% | 23,600 | 130億6974万 | +4.92% |
| 07/22 | 1,004 | 1,022 | 1,004 | 1,022 | +1.39% | 27,000 | 130億5696万 | +5.14% |
| 07/18 | 1,003 | 1,017 | 1,000 | 1,008 | +0.4% | 35,900 | 128億7810万 | +4.02% |
| 07/17 | 1,003 | 1,006 | 998 | 1,004 | -0.4% | 24,700 | 128億2700万 | +3.83% |
| 07/16 | 1,001 | 1,014 | 1,000 | 1,008 | +0.7% | 16,500 | 128億7810万 | +4.46% |
| 07/15 | 1,025 | 1,026 | 1,001 | 1,001 | -1.86% | 34,200 | 127億8867万 | +3.95% |
| 07/14 | 1,010 | 1,020 | 1,009 | 1,020 | +2.41% | 52,400 | 130億3141万 | +6.03% |
| 07/11 | 995 | 1,000 | 986 | 996 | +0.61% | 42,100 | 127億2479万 | +3.86% |
| 07/10 | （IR情報）17:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/10 | （IR情報）17:10 株式報酬型ストック・オプションの発行内容の確定に関するお知らせ |
| 07/10 | 979 | 992 | 978 | 990 | +1.54% | 42,900 | 126億4814万 | +3.45% |
| 07/09 | （IR情報）16:15 「世田谷区立世田谷小学校改築に伴う整備手法検討等業務委託」の公募型プロポーザルに応募し、受託候補者に選定されました |
| 07/09 | 966 | 975 | 961 | 975 | +1.46% | 31,100 | 124億5650万 | +2.2% |
| 07/08 | 952 | 961 | 948 | 961 | +1.05% | 24,800 | 122億7763万 | +0.84% |
| 07/07 | （IR情報）12:30 「市原市庁舎整備事業管理支援業務委託」の公募型プロポーザルに応募し、優先交渉権者に選定されました |
| 07/07 | 950 | 953 | 945 | 951 | +0.42% | 23,000 | 121億4988万 | 0% |
| 07/04 | 953 | 957 | 947 | 947 | -0.63% | 22,400 | 120億9877万 | -0.42% |
| 07/03 | 957 | 957 | 948 | 953 | -0.42% | 23,500 | 121億7543万 | +0.21% |
| 07/02 | （IR情報）14:00 「春日部市学校エアコン更新事業検討業務委託」の公募型プロポーザルに応募し、第1位契約候補者に選定されました |
| 07/02 | 944 | 960 | 935 | 957 | +1.7% | 69,500 | 122億2653万 | +0.63% |
| 07/01 | 949 | 949 | 937 | 941 | -1.05% | 27,100 | 120億2212万 | -0.95% |
| 06/30 | 955 | 965 | 947 | 951 | +1.17% | 39,500 | 121億4988万 | +0.11% |
| 06/27 | 957 | 957 | 938 | 940 | -1.26% | 46,500 | 120億934万 | -0.95% |
| 06/26 | 960 | 962 | 952 | 952 | -0.73% | 42,600 | 121億6265万 | +0.32% |
| 06/25 | 965 | 965 | 956 | 959 | -0.42% | 15,100 | 122億5208万 | +1.16% |
| 06/24 | （IR情報）13:30 株式報酬型ストック・オプション(新株予約権)の発行について |
| 06/24 | （IR情報）13:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/24 | 970 | 970 | 961 | 963 | 0% | 12,000 | 123億319万 | +1.8% |
| 06/23 | 961 | 963 | 950 | 963 | -0.21% | 28,800 | 123億319万 | +2.01% |
| 06/20 | 968 | 975 | 962 | 965 | -0.1% | 34,000 | 123億2874万 | +2.44% |
| 06/13 | （IR情報）16:00 「高槻市立今城塚古代歴史館空調設備等最適化事業調査業務」の公募型プロポーザルで最優秀提案者に選定されました |
