| 2018 |
| 07/30 | 1,179 | 1,179 | 1,140 | 1,140 | -3.55% | 3,000 | 45億6000万 | -1.81% |
| 07/27 | 1,182 | 1,182 | 1,182 | 1,182 | 0% | 500 | 47億2800万 | +1.37% |
| 07/26 | 1,182 | 1,182 | 1,182 | 1,182 | +1.9% | 100 | 47億2800万 | +0.94% |
| 07/25 | 1,160 | 1,160 | 1,160 | 1,160 | +0.96% | 600 | 46億4000万 | -1.28% |
| 07/23 | 1,156 | 1,182 | 1,149 | 1,149 | -1.2% | 2,800 | 45億9600万 | -2.71% |
| 07/20 | 1,163 | 1,163 | 1,163 | 1,163 | +0.17% | 600 | 46億5200万 | -2.02% |
| 07/19 | 15:45 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 |
| 07/19 | 1,159 | 1,161 | 1,159 | 1,161 | +0.69% | 400 | 46億4400万 | -2.6% |
| 07/18 | 1,184 | 1,184 | 1,153 | 1,153 | -2.29% | 1,100 | 46億1200万 | -3.76% |
| 07/17 | 1,137 | 1,180 | 1,136 | 1,180 | +3.96% | 4,400 | 47億2000万 | -1.83% |
| 07/13 | 1,130 | 1,135 | 1,130 | 1,135 | +0.44% | 1,200 | 45億4000万 | -5.73% |
| 07/12 | 1,105 | 1,138 | 1,105 | 1,130 | +0.89% | 7,200 | 45億2000万 | -6.53% |
| 07/11 | 1,125 | 1,125 | 1,110 | 1,120 | -0.88% | 3,600 | 44億8000万 | -7.67% |
| 07/10 | 1,140 | 1,140 | 1,122 | 1,130 | +1.8% | 700 | 45億2000万 | -7.22% |
| 07/09 | 1,098 | 1,110 | 1,098 | 1,110 | +1.19% | 1,100 | 44億4000万 | -9.02% |
| 07/06 | 1,104 | 1,110 | 1,097 | 1,097 | -0.63% | 6,500 | 43億8800万 | -10.52% |
| 07/05 | 1,125 | 1,141 | 1,104 | 1,104 | -4.42% | 10,400 | 44億1600万 | -10.32% |
| 07/04 | 1,155 | 1,155 | 1,155 | 1,155 | -0.35% | 100 | 46億2000万 | -6.48% |
| 07/03 | 1,176 | 1,176 | 1,159 | 1,159 | -2.85% | 4,200 | 46億3600万 | -6.38% |
| 07/02 | 1,197 | 1,197 | 1,177 | 1,193 | -0.33% | 1,300 | 47億7200万 | -3.87% |
| 06/29 | 1,201 | 1,201 | 1,197 | 1,197 | +0.67% | 500 | 47億8800万 | -3.7% |
| 06/28 | 1,208 | 1,208 | 1,189 | 1,189 | +0.42% | 300 | 47億5600万 | -4.5% |
| 06/27 | 1,201 | 1,201 | 1,184 | 1,184 | +0.08% | 1,200 | 47億3600万 | -5.13% |
| 06/26 | 1,213 | 1,213 | 1,152 | 1,183 | -3.03% | 4,400 | 47億3200万 | -5.59% |
| 06/25 | 1,250 | 1,251 | 1,220 | 1,220 | -2.4% | 5,000 | 48億8000万 | -2.87% |
| 06/22 | 1,272 | 1,272 | 1,250 | 1,250 | -1.81% | 1,500 | 50億 | -0.95% |
| 06/21 | 1,296 | 1,302 | 1,273 | 1,273 | -1.85% | 1,300 | 50億9200万 | +0.55% |
| 06/20 | 1,270 | 1,297 | 1,250 | 1,297 | +0.93% | 1,800 | 51億8800万 | +3.1% |
| 06/19 | 1,298 | 1,319 | 1,285 | 1,285 | -1% | 3,000 | 51億4000万 | +2.88% |
| 06/18 | 1,332 | 1,332 | 1,290 | 1,298 | -1.67% | 3,300 | 51億9200万 | +4.59% |
| 06/15 | 1,300 | 1,322 | 1,300 | 1,320 | +2.72% | 4,900 | 52億8000万 | +7.14% |
| 06/14 | 1,300 | 1,300 | 1,285 | 1,285 | -2.28% | 1,000 | 51億4000万 | +5.07% |
| 06/13 | 1,249 | 1,320 | 1,249 | 1,315 | +5.62% | 10,800 | 52億6000万 | +8.23% |
| 06/12 | 1,238 | 1,245 | 1,238 | 1,245 | +0.81% | 700 | 49億8000万 | +3.32% |
| 06/11 | 1,245 | 1,245 | 1,235 | 1,235 | -0.64% | 1,000 | 49億4000万 | +3% |
| 06/08 | 1,243 | 1,243 | 1,243 | 1,243 | -0.08% | 100 | 49億7200万 | +4.1% |
| 06/07 | 1,216 | 1,244 | 1,215 | 1,244 | +1.39% | 2,300 | 49億7600万 | +4.8% |
| 06/06 | 1,212 | 1,227 | 1,212 | 1,227 | +2.08% | 1,100 | 49億800万 | +3.9% |
| 06/05 | 1,244 | 1,244 | 1,202 | 1,202 | -3.06% | 1,900 | 48億800万 | +2.21% |
| 06/04 | 1,204 | 1,240 | 1,203 | 1,240 | +1.64% | 4,200 | 49億6000万 | +5.8% |
| 06/01 | 1,210 | 1,220 | 1,200 | 1,220 | -0.41% | 2,500 | 48億8000万 | +4.72% |
| 05/31 | 1,220 | 1,225 | 1,218 | 1,225 | +0.33% | 2,400 | 49億 | +5.51% |
| 05/30 | 1,230 | 1,230 | 1,215 | 1,221 | -0.73% | 4,800 | 48億8400万 | +5.62% |
| 05/29 | 1,240 | 1,241 | 1,215 | 1,230 | -0.57% | 11,500 | 49億2000万 | +6.86% |
| 05/28 | 1,271 | 1,271 | 1,237 | 1,237 | -2.52% | 3,300 | 49億4800万 | +7.94% |
| 05/25 | 1,264 | 1,269 | 1,238 | 1,269 | +0.4% | 9,900 | 50億7600万 | +11.32% |
| 05/24 | 1,297 | 1,320 | 1,253 | 1,264 | -1.86% | 22,600 | 50億5600万 | +11.56% |
| 05/23 | 1,290 | 1,312 | 1,273 | 1,288 | +0.94% | 13,600 | 51億5200万 | +14.39% |
| 05/22 | 1,350 | 1,350 | 1,273 | 1,276 | -5.48% | 18,900 | 51億400万 | +14.13% |
| 05/21 | 1,396 | 1,422 | 1,281 | 1,350 | -1.32% | 113,900 | 54億 | +21.51% |
| 05/18 | 13:00 連結決算開始に伴う連結業績予想に関するお知らせ |
| 05/18 | 13:00 役員退職慰労金制度の廃止及び譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/18 | 13:00 代表取締役の異動に関するお知らせ |
| 05/18 | 13:00 平成30年3月期決算短信[日本基準](非連結) |
| 05/18 | 1,071 | 1,368 | 1,071 | 1,368 | +28.09% | 26,500 | 54億7200万 | +24.25% |
| 05/17 | 1,070 | 1,070 | 1,068 | 1,068 | -0.19% | 300 | 42億7200万 | -1.93% |
| 05/16 | 1,080 | 1,084 | 1,070 | 1,070 | -0.47% | 900 | 42億8000万 | -1.83% |
| 05/15 | 1,086 | 1,086 | 1,075 | 1,075 | -1.01% | 1,700 | 43億 | -1.47% |
| 05/14 | 1,082 | 1,090 | 1,076 | 1,086 | +0.56% | 1,000 | 43億4400万 | -0.64% |
| 05/11 | 1,080 | 1,080 | 1,080 | 1,080 | -0.92% | 300 | 43億2000万 | -1.19% |
| 05/10 | 1,085 | 1,090 | 1,085 | 1,090 | +0.83% | 600 | 43億6000万 | -0.46% |
| 05/09 | 1,081 | 1,081 | 1,081 | 1,081 | -1.19% | 100 | 43億2400万 | -1.28% |
| 05/08 | 1,092 | 1,096 | 1,092 | 1,094 | +0.18% | 600 | 43億7600万 | -0.18% |
| 05/02 | 1,097 | 1,097 | 1,092 | 1,092 | +0.74% | 200 | 43億6800万 | -0.36% |
| 05/01 | 1,097 | 1,097 | 1,082 | 1,084 | -1.19% | 900 | 43億3600万 | -1.28% |
| 04/27 | 1,097 | 1,097 | 1,097 | 1,097 | +0.18% | 400 | 43億8800万 | -0.27% |
| 04/25 | 1,089 | 1,095 | 1,089 | 1,095 | +0.55% | 900 | 43億8000万 | -0.54% |
| 04/24 | 1,088 | 1,089 | 1,087 | 1,089 | +0.37% | 800 | 43億5600万 | -1.09% |
| 04/23 | 1,085 | 1,085 | 1,084 | 1,085 | -1.54% | 700 | 43億4000万 | -1.45% |
| 04/20 | 1,102 | 1,102 | 1,102 | 1,102 | +0.18% | 200 | 44億800万 | +0.09% |
| 04/17 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 900 | 44億 | 0% |
| 04/16 | 1,090 | 1,100 | 1,090 | 1,100 | +0.09% | 6,100 | 44億 | 0% |
| 04/09 | 1,087 | 1,099 | 1,087 | 1,099 | -0.9% | 200 | 43億9600万 | -0.09% |
| 04/06 | 1,109 | 1,109 | 1,109 | 1,109 | +2.02% | 1,300 | 44億3600万 | +0.82% |
| 04/05 | 1,087 | 1,087 | 1,087 | 1,087 | +0.18% | 500 | 43億4800万 | -1.18% |
| 04/03 | 1,103 | 1,103 | 1,085 | 1,085 | -1.27% | 900 | 43億4000万 | -1.36% |
| 04/02 | 1,099 | 1,099 | 1,099 | 1,099 | +1.57% | 100 | 43億9600万 | -0.18% |
| 03/29 | 1,098 | 1,100 | 1,082 | 1,082 | -1.46% | 1,000 | 43億2800万 | -1.81% |
| 03/28 | 1,071 | 1,098 | 1,071 | 1,098 | +1.1% | 200 | 43億9200万 | -0.36% |
| 03/27 | 1,094 | 1,094 | 1,083 | 1,086 | +0.37% | 1,000 | 43億4400万 | -1.54% |
| 03/26 | 1,091 | 1,091 | 1,061 | 1,082 | -1.46% | 400 | 43億2800万 | -1.9% |
| 03/23 | 1,110 | 1,110 | 1,098 | 1,098 | -1.35% | 300 | 43億9200万 | -0.63% |
| 03/22 | 1,114 | 1,114 | 1,112 | 1,113 | +1.18% | 400 | 44億5200万 | +0.54% |
| 03/20 | 1,099 | 1,100 | 1,099 | 1,100 | -1.79% | 200 | 44億 | -0.54% |
| 03/19 | 1,120 | 1,120 | 1,120 | 1,120 | +1.73% | 200 | 44億8000万 | +0.99% |
| 03/16 | 1,124 | 1,124 | 1,101 | 1,101 | -0.18% | 400 | 44億400万 | -0.81% |
| 03/15 | 1,110 | 1,119 | 1,102 | 1,103 | +0.18% | 800 | 44億1200万 | -0.63% |
| 03/14 | 1,101 | 1,101 | 1,101 | 1,101 | -2.39% | 100 | 44億400万 | -1.08% |
| 03/13 | 1,128 | 1,128 | 1,128 | 1,128 | -1.05% | 200 | 45億1200万 | +1.44% |
| 03/12 | 1,091 | 1,150 | 1,091 | 1,140 | +1.88% | 2,800 | 45億6000万 | +2.43% |
| 03/09 | 1,100 | 1,119 | 1,100 | 1,119 | +1.91% | 800 | 44億7600万 | +0.36% |
| 03/08 | 1,098 | 1,100 | 1,097 | 1,098 | +0.73% | 5,100 | 43億9200万 | -1.7% |
| 03/07 | 1,089 | 1,090 | 1,089 | 1,090 | +0.09% | 200 | 43億6000万 | -2.68% |
| 03/06 | 1,084 | 1,091 | 1,084 | 1,089 | +0.46% | 1,200 | 43億5600万 | -3.2% |
| 03/05 | 1,090 | 1,090 | 1,084 | 1,084 | -0.55% | 1,200 | 43億3600万 | -4.07% |
| 03/02 | 1,096 | 1,096 | 1,075 | 1,090 | -0.73% | 700 | 43億6000万 | -3.96% |
| 03/01 | 1,108 | 1,108 | 1,098 | 1,098 | -0.72% | 400 | 43億9200万 | -3.51% |
| 02/28 | 1,106 | 1,106 | 1,106 | 1,106 | +0.64% | 100 | 44億2400万 | -3.15% |
| 02/27 | 1,102 | 1,103 | 1,098 | 1,099 | -0.27% | 7,400 | 43億9600万 | -4.02% |
| 02/26 | 1,103 | 1,103 | 1,102 | 1,102 | -0.09% | 600 | 44億800万 | -3.92% |
| 02/23 | 1,110 | 1,111 | 1,103 | 1,103 | -0.63% | 1,000 | 44億1200万 | -4.09% |
| 02/22 | 1,104 | 1,110 | 1,102 | 1,110 | +0.63% | 1,000 | 44億4000万 | -3.65% |
| 02/21 | 1,103 | 1,103 | 1,103 | 1,103 | 0% | 100 | 44億1200万 | -4.5% |
| 02/20 | 1,105 | 1,105 | 1,103 | 1,103 | -0.18% | 1,300 | 44億1200万 | -4.67% |
| 02/19 | 1,116 | 1,116 | 1,105 | 1,105 | -0.99% | 3,700 | 44億2000万 | -4.66% |
| 02/14 | 13:50 平成30年3月期第3四半期決算短信[日本基準](非連結) |
| 02/14 | 13:45 行方建設株式会社の株式の取得(子会社化)に関するお知らせ |
