| 2024 |
| 04/25 | 513 | 514 | 508 | 510 | -0.2% | 204,500 | 475億6005万 | -2.67% |
| 04/24 | 508 | 511 | 506 | 511 | +0.79% | 170,300 | 476億5330万 | -2.67% |
| 04/23 | 509 | 509 | 504 | 507 | +0.4% | 165,100 | 472億8028万 | -3.43% |
| 04/22 | 504 | 509 | 503 | 505 | +1.41% | 267,100 | 470億9377万 | -3.81% |
| 04/19 | 511 | 512 | 496 | 498 | -2.73% | 624,200 | 464億4099万 | -5.32% |
| 04/18 | 513 | 517 | 512 | 512 | 0% | 148,300 | 477億4656万 | -2.66% |
| 04/17 | 520 | 521 | 512 | 512 | -1.35% | 305,300 | 477億4656万 | -2.66% |
| 04/16 | 525 | 526 | 516 | 519 | -1.52% | 384,500 | 483億9934万 | -1.33% |
| 04/15 | （IR情報）15:00 2024年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/15 | 528 | 529 | 523 | 527 | -0.38% | 182,700 | 491億4538万 | +0.19% |
| 04/12 | 531 | 532 | 528 | 529 | -0.56% | 150,700 | 493億3189万 | +0.57% |
| 04/11 | 530 | 535 | 528 | 532 | +0.19% | 195,700 | 496億1166万 | +1.14% |
| 04/10 | 534 | 535 | 531 | 531 | -0.38% | 126,700 | 495億1840万 | +0.95% |
| 04/09 | 535 | 536 | 532 | 533 | -0.37% | 106,000 | 497億491万 | +1.33% |
| 04/08 | 533 | 536 | 532 | 535 | +0.38% | 114,600 | 498億9142万 | +1.9% |
| 04/05 | 529 | 536 | 528 | 533 | -0.19% | 180,300 | 497億491万 | +1.52% |
| 04/04 | 532 | 537 | 529 | 534 | +1.14% | 209,400 | 497億9817万 | +1.91% |
| 04/03 | （5%ルール）ザイマックスグループ（6.29%） |
| 04/03 | 528 | 531 | 526 | 528 | 0% | 164,500 | 492億3864万 | +0.76% |
| 04/02 | 538 | 538 | 528 | 528 | -1.68% | 238,500 | 492億3864万 | +0.76% |
| 04/01 | 538 | 541 | 535 | 537 | 0% | 217,000 | 500億7793万 | +2.48% |
| 03/29 | 533 | 537 | 532 | 537 | +1.13% | 168,700 | 500億7793万 | +2.68% |
| 03/28 | 533 | 537 | 531 | 531 | 0% | 198,200 | 495億1840万 | +1.53% |
| 03/27 | 528 | 533 | 528 | 531 | +0.95% | 281,900 | 495億1840万 | +1.72% |
| 03/26 | 527 | 529 | 524 | 526 | -0.19% | 86,000 | 490億5213万 | +0.77% |
| 03/25 | 530 | 530 | 524 | 527 | -0.19% | 151,400 | 491億4538万 | +1.15% |
| 03/22 | 525 | 531 | 522 | 528 | +0.76% | 321,900 | 492億3864万 | +1.34% |
| 03/21 | 524 | 525 | 521 | 524 | +0.38% | 190,800 | 488億6562万 | +0.77% |
| 03/19 | 517 | 522 | 516 | 522 | +0.97% | 114,200 | 486億7911万 | +0.38% |
| 03/18 | （5%ルール）三菱UFJアセットマネジメント（0.39%）三菱UFJモルガン・スタンレー証券（0.01%）三菱UFJ信託銀行（0.76%）三菱UFJ銀行（3.08%） |
| 03/18 | 517 | 517 | 513 | 517 | +0.78% | 101,000 | 482億1283万 | -0.58% |
| 03/15 | 513 | 517 | 512 | 513 | -0.19% | 222,700 | 478億3981万 | -1.35% |
| 03/14 | 513 | 517 | 510 | 514 | +0.78% | 150,400 | 479億3307万 | -1.34% |
| 03/13 | 519 | 520 | 510 | 510 | -1.16% | 259,600 | 475億6005万 | -2.11% |
| 03/12 | 515 | 516 | 505 | 516 | 0% | 482,700 | 481億1958万 | -1.15% |
| 03/11 | 525 | 525 | 511 | 516 | -2.27% | 403,200 | 481億1958万 | -1.34% |
| 03/08 | 521 | 530 | 521 | 528 | +0.57% | 263,300 | 492億3864万 | +0.76% |
| 03/07 | 528 | 528 | 522 | 525 | 0% | 171,000 | 489億5887万 | 0% |
| 03/06 | 517 | 525 | 517 | 525 | +0.57% | 156,000 | 489億5887万 | -0.19% |
| 03/05 | 519 | 522 | 515 | 522 | +0.19% | 178,900 | 486億7911万 | -0.95% |
| 03/04 | 524 | 524 | 517 | 521 | -0.19% | 268,500 | 485億8585万 | -1.33% |
| 03/01 | 523 | 525 | 519 | 522 | -0.19% | 204,700 | 486億7911万 | -1.32% |
| 02/29 | 527 | 528 | 523 | 523 | -0.95% | 158,300 | 487億7236万 | -1.32% |
| 02/28 | 528 | 531 | 525 | 528 | -0.38% | 178,900 | 492億3864万 | -0.56% |
| 02/27 | 527 | 531 | 526 | 530 | +0.57% | 166,700 | 494億2515万 | -0.38% |
| 02/26 | 529 | 529 | 523 | 527 | +0.96% | 243,600 | 491億4538万 | -0.94% |
| 02/22 | 523 | 523 | 518 | 522 | +0.19% | 151,400 | 486億7911万 | -1.88% |
| 02/21 | 523 | 524 | 516 | 521 | -0.19% | 188,800 | 485億8585万 | -2.43% |
| 02/20 | 523 | 524 | 520 | 522 | +0.19% | 217,700 | 486億7911万 | -2.43% |
| 02/19 | 514 | 522 | 512 | 521 | +1.76% | 187,700 | 485億8585万 | -3.34% |
| 02/16 | 517 | 517 | 511 | 512 | +0.39% | 338,100 | 477億4656万 | -5.71% |
| 02/15 | 514 | 514 | 506 | 510 | 0% | 349,100 | 475億6005万 | -6.76% |
| 02/14 | 522 | 522 | 510 | 510 | -2.3% | 470,800 | 475億6005万 | -7.61% |
| 02/13 | 521 | 524 | 515 | 522 | +0.38% | 461,700 | 486億7911万 | -6.12% |
| 02/09 | 523 | 527 | 520 | 520 | -0.95% | 448,200 | 484億9260万 | -7.14% |
| 02/08 | 530 | 530 | 523 | 525 | -0.76% | 361,900 | 489億5887万 | -6.91% |
| 02/07 | 530 | 531 | 527 | 529 | +0.19% | 289,500 | 493億3189万 | -6.54% |
| 02/06 | 537 | 537 | 528 | 528 | -1.68% | 456,800 | 492億3864万 | -7.04% |
| 02/05 | 537 | 538 | 534 | 537 | +0.37% | 232,700 | 500億7793万 | -5.79% |
| 02/02 | 540 | 540 | 533 | 535 | -0.56% | 303,400 | 498億9142万 | -6.3% |
| 02/01 | 548 | 548 | 536 | 538 | -2% | 457,600 | 501億7119万 | -6.11% |
| 01/31 | 545 | 550 | 543 | 549 | +0.73% | 171,700 | 511億9699万 | -4.36% |
| 01/30 | 549 | 551 | 545 | 545 | -0.37% | 195,600 | 508億2397万 | -5.05% |
| 01/29 | 549 | 549 | 546 | 547 | +0.18% | 160,900 | 510億1048万 | -4.87% |
| 01/26 | 553 | 553 | 546 | 546 | -1.27% | 205,600 | 509億1723万 | -5.21% |
| 01/25 | 551 | 554 | 546 | 553 | +1.1% | 212,100 | 515億7001万 | -3.99% |
| 01/24 | 547 | 549 | 544 | 547 | -0.36% | 216,100 | 510億1048万 | -5.2% |
| 01/23 | 550 | 554 | 548 | 549 | -0.18% | 215,400 | 511億9699万 | -5.02% |
| 01/22 | 547 | 553 | 544 | 550 | +2.04% | 312,300 | 512億9025万 | -5.01% |
| 01/19 | 534 | 544 | 528 | 539 | +1.51% | 564,900 | 502億6444万 | -7.07% |
| 01/18 | 551 | 551 | 531 | 531 | -3.8% | 1,041,000 | 495億1840万 | -8.76% |
| 01/17 | 562 | 565 | 552 | 552 | -1.6% | 745,000 | 514億7676万 | -5.48% |
| 01/16 | 553 | 568 | 552 | 561 | -9.66% | 1,117,000 | 523億1605万 | -4.1% |
| 01/15 | （IR情報）17:00 2024年5月期第2四半期決算短信〔日本基準〕(連結) |
| 01/15 | （IR情報）17:00 工事損失、法人税等調整額(益)の計上、2024年5月期業績予想の修正、剰余金の配当(中間配当)、期末配当予想の修正、別途積立金の取り崩しに関するお知らせ |
| 01/15 | 616 | 626 | 615 | 621 | +0.81% | 276,200 | 579億1135万 | +5.97% |
| 01/12 | 625 | 626 | 615 | 616 | -1.6% | 204,700 | 574億4508万 | +5.3% |
| 01/11 | 625 | 630 | 624 | 626 | +0.48% | 214,600 | 583億7763万 | +7.19% |
| 01/10 | 619 | 627 | 617 | 623 | +0.81% | 243,400 | 580億9786万 | +7.04% |
| 01/09 | 615 | 619 | 611 | 618 | +1.15% | 285,100 | 576億3159万 | +6.37% |
| 01/05 | 615 | 621 | 610 | 611 | -0.16% | 464,600 | 569億7880万 | +5.53% |
| 01/04 | 616 | 617 | 602 | 612 | +4.44% | 643,000 | 570億7206万 | +5.88% |
| 2023 |
| 12/29 | 582 | 587 | 581 | 586 | +0.86% | 164,600 | 546億4743万 | +1.38% |
| 12/28 | 577 | 581 | 576 | 581 | +0.69% | 107,000 | 541億8115万 | +0.35% |
| 12/27 | 572 | 577 | 571 | 577 | +1.05% | 147,300 | 538億813万 | -0.52% |
| 12/26 | 569 | 571 | 567 | 571 | +0.53% | 132,200 | 532億4860万 | -1.72% |
| 12/25 | 570 | 570 | 566 | 568 | +0.18% | 127,500 | 529億6884万 | -2.41% |
| 12/22 | 563 | 567 | 563 | 567 | +1.07% | 138,500 | 528億7558万 | -2.91% |
| 12/21 | 561 | 563 | 557 | 561 | -0.36% | 155,200 | 523億1605万 | -4.1% |
| 12/20 | 564 | 568 | 562 | 563 | 0% | 182,100 | 525億256万 | -4.09% |
| 12/19 | 569 | 569 | 561 | 563 | -0.53% | 144,000 | 525億256万 | -4.25% |
| 12/18 | 567 | 569 | 563 | 566 | -0.88% | 174,700 | 527億8233万 | -4.07% |
| 12/15 | 570 | 573 | 568 | 571 | +0.18% | 112,900 | 532億4860万 | -3.38% |
| 12/14 | 577 | 579 | 568 | 570 | -1.21% | 172,500 | 531億5535万 | -3.88% |
| 12/13 | 578 | 579 | 575 | 577 | +0.35% | 87,000 | 538億813万 | -2.86% |
| 12/12 | 580 | 581 | 575 | 575 | -1.03% | 112,500 | 536億2162万 | -3.36% |
| 12/11 | 583 | 583 | 573 | 581 | +0.87% | 150,300 | 541億8115万 | -2.52% |
| 12/08 | 586 | 588 | 574 | 576 | -2.04% | 289,200 | 537億1488万 | -3.52% |
| 12/07 | 587 | 590 | 585 | 588 | -0.34% | 102,200 | 548億3394万 | -1.67% |
| 12/06 | 583 | 593 | 582 | 590 | +1.55% | 170,900 | 550億2045万 | -1.5% |
| 12/05 | 583 | 587 | 581 | 581 | -0.85% | 120,000 | 541億8115万 | -3.01% |
| 12/04 | 587 | 591 | 582 | 586 | -0.17% | 166,800 | 546億4743万 | -2.33% |
| 12/01 | 590 | 590 | 585 | 587 | -0.34% | 157,000 | 547億4068万 | -2.33% |
| 11/30 | 581 | 589 | 580 | 589 | +1.38% | 203,600 | 549億2719万 | -2% |
| 11/29 | 589 | 591 | 581 | 581 | -2.19% | 478,200 | 541億8115万 | -3.17% |
