| 2024 |
| 04/26 | 4,210 | 4,265 | 4,195 | 4,240 | +0.71% | 15,800 | 291億8174万 | -4.09% |
| 04/25 | 4,265 | 4,275 | 4,210 | 4,210 | -1.29% | 15,500 | 289億7527万 | -5.58% |
| 04/24 | 4,300 | 4,305 | 4,250 | 4,265 | -0.93% | 15,000 | 293億5380万 | -5.24% |
| 04/23 | 4,210 | 4,320 | 4,210 | 4,305 | +2.26% | 17,200 | 296億2910万 | -5.16% |
| 04/22 | 4,230 | 4,260 | 4,185 | 4,210 | +0.12% | 12,000 | 289億7527万 | -7.98% |
| 04/19 | 4,240 | 4,250 | 4,170 | 4,205 | -1.06% | 28,800 | 289億4085万 | -8.92% |
| 04/18 | 4,220 | 4,330 | 4,220 | 4,250 | +0.24% | 23,800 | 292億5056万 | -8.74% |
| 04/17 | 4,250 | 4,285 | 4,200 | 4,240 | -0.59% | 22,800 | 291億8174万 | -9.65% |
| 04/16 | 4,330 | 4,375 | 4,240 | 4,265 | -2.18% | 29,400 | 293億5380万 | -9.98% |
| 04/15 | 4,315 | 4,370 | 4,280 | 4,360 | -0.57% | 18,700 | 300億764万 | -8.86% |
| 04/12 | 4,400 | 4,420 | 4,350 | 4,385 | 0% | 12,200 | 301億7970万 | -9.19% |
| 04/11 | （自社株買い）取締役会(2024年2月28日)での決議状況(取得期間2024年2月29日～2024年3月8日) |
| 04/11 | 4,375 | 4,400 | 4,340 | 4,385 | -0.9% | 13,400 | 301億7970万 | -10.09% |
| 04/10 | 4,425 | 4,470 | 4,380 | 4,425 | +0.68% | 23,600 | 304億5500万 | -10.26% |
| 04/09 | 4,310 | 4,420 | 4,300 | 4,395 | +0.34% | 50,300 | 302億4853万 | -11.8% |
| 04/08 | 4,275 | 4,380 | 4,265 | 4,380 | +2.94% | 25,700 | 301億4529万 | -13.08% |
| 04/05 | 4,250 | 4,275 | 4,210 | 4,255 | -1.39% | 30,200 | 292億8498万 | -16.57% |
| 04/04 | 4,355 | 4,375 | 4,300 | 4,315 | +1.29% | 37,800 | 296億9793万 | -16.49% |
| 04/03 | （5%ルール）エーピーアイピー・インク(APIP, Inc.)（8.64%） |
| 04/03 | 4,250 | 4,310 | 4,210 | 4,260 | -0.58% | 36,300 | 293億1939万 | -18.2% |
| 04/02 | 4,350 | 4,385 | 4,270 | 4,285 | -1.04% | 45,400 | 294億9145万 | -18.35% |
| 04/01 | 4,410 | 4,450 | 4,330 | 4,330 | -3.02% | 90,200 | 298億116万 | -18.09% |
| 03/29 | 4,545 | 4,575 | 4,400 | 4,465 | -2.3% | 101,100 | 307億3030万 | -16.1% |
| 03/28 | 4,900 | 4,900 | 4,560 | 4,570 | -12.12% | 175,100 | 314億5296万 | -14.61% |
| 03/28 | （空売り報告）Diversified Select Opportunities Capital Manag… 40,100株（0.58%）-0.04% |
| 03/27 | 5,160 | 5,260 | 5,160 | 5,200 | +0.78% | 79,900 | 357億8893万 | -3.33% |
| 03/26 | 5,140 | 5,190 | 5,130 | 5,160 | 0% | 52,800 | 355億1363万 | -4.2% |
| 03/25 | 5,150 | 5,190 | 5,120 | 5,160 | -0.77% | 54,400 | 355億1363万 | -4.36% |
| 03/22 | 5,220 | 5,250 | 5,150 | 5,200 | -0.95% | 46,800 | 357億8893万 | -3.81% |
| 03/21 | （IR情報）16:30 親会社等の決算に関するお知らせ |
| 03/21 | 5,210 | 5,280 | 5,160 | 5,250 | +0.77% | 34,600 | 361億3305万 | -3.14% |
| 03/20 | （空売り報告）Diversified Select Opportunities Capital Manag… 42,900株（0.62%）+0.07% |
| 03/19 | 5,150 | 5,220 | 5,150 | 5,210 | -0.19% | 31,400 | 358億5775万 | -4.21% |
| 03/18 | 5,260 | 5,280 | 5,190 | 5,220 | -0.57% | 28,600 | 359億2658万 | -4.19% |
| 03/15 | 5,150 | 5,270 | 5,150 | 5,250 | +0.57% | 19,600 | 361億3305万 | -3.81% |
| 03/14 | （5%ルール）エーピーアイピー・インク(APIP, Inc.)（9.67%） |
| 03/14 | 5,100 | 5,260 | 5,100 | 5,220 | +1.36% | 33,900 | 359億2658万 | -4.45% |
| 03/13 | 5,310 | 5,350 | 5,120 | 5,150 | -3.74% | 63,000 | 354億4480万 | -5.78% |
| 03/12 | 5,410 | 5,430 | 5,330 | 5,350 | -1.47% | 30,900 | 368億2130万 | -2.19% |
| 03/11 | 5,410 | 5,580 | 5,390 | 5,430 | -0.91% | 44,700 | 373億7190万 | -0.69% |
| 03/08 | （自社株買い）取締役会(2024年2月28日)での決議状況(取得期間2024年2月29日～2024年3月8日) |
| 03/08 | 5,550 | 5,590 | 5,480 | 5,480 | -1.97% | 30,900 | 377億1602万 | +0.22% |
| 03/07 | （IR情報）9:40 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および自己株式の取得終了に関するお知らせ |
| 03/07 | 5,650 | 5,670 | 5,530 | 5,590 | -2.27% | 76,300 | 384億7310万 | +1.9% |
| 03/07 | （空売り報告）Diversified Select Opportunities Capital Manag… 41,600株（0.55%）新規 |
| 03/06 | （IR情報）16:30 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 |
| 03/06 | 5,700 | 5,810 | 5,650 | 5,720 | 0% | 35,400 | 393億6782万 | +4.51% |
| 03/05 | 5,760 | 5,890 | 5,720 | 5,720 | -1.38% | 40,400 | 393億6782万 | +4.92% |
| 03/04 | 5,870 | 5,930 | 5,760 | 5,800 | -1.69% | 63,800 | 399億1842万 | +6.76% |
| 03/01 | 5,850 | 5,960 | 5,730 | 5,900 | -0.51% | 111,000 | 406億667万 | +9.1% |
| 02/29 | 5,700 | 6,240 | 5,590 | 5,930 | +10.84% | 488,800 | 408億1314万 | +10.28% |
| 02/28 | （5%ルール）エーピーアイピー・インク(APIP, Inc.)（16.81%） |
| 02/28 | （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 |
| 02/28 | （IR情報）15:00 第三者割当による第1回新株予約権の権利行使に関するお知らせ |
| 02/28 | 5,250 | 5,440 | 5,250 | 5,350 | +1.71% | 31,500 | 368億2130万 | +0.07% |
| 02/27 | 5,240 | 5,280 | 5,210 | 5,260 | +0.38% | 13,200 | 362億188万 | -1.44% |
| 02/26 | 5,180 | 5,300 | 5,170 | 5,240 | +0.19% | 18,500 | 360億6423万 | -1.69% |
| 02/22 | （IR情報）15:30 従業員向け株式インセンティブ制度の導入に関するお知らせ |
| 02/22 | 5,200 | 5,250 | 5,170 | 5,230 | +0.58% | 21,100 | 359億9540万 | -1.8% |
| 02/21 | 5,250 | 5,290 | 5,160 | 5,200 | -0.95% | 36,700 | 357億8893万 | -2.38% |
| 02/20 | 5,390 | 5,420 | 5,250 | 5,250 | -2.6% | 54,100 | 361億3305万 | -1.45% |
| 02/19 | 5,360 | 5,430 | 5,320 | 5,390 | +0.37% | 19,200 | 370億9660万 | +1.24% |
| 02/16 | 5,400 | 5,470 | 5,360 | 5,370 | -1.47% | 33,900 | 369億5895万 | +1.17% |
| 02/15 | 5,600 | 5,600 | 5,440 | 5,450 | -1.8% | 24,600 | 375億955万 | +2.97% |
| 02/14 | 5,640 | 5,700 | 5,470 | 5,550 | -2.8% | 46,300 | 381億9780万 | +5.11% |
| 02/13 | 5,360 | 5,780 | 5,360 | 5,710 | +4.96% | 104,900 | 392億9900万 | +8.41% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 5,450 | 5,530 | 5,400 | 5,440 | -0.55% | 63,100 | 374億4072万 | +3.86% |
| 02/08 | 5,320 | 5,510 | 5,320 | 5,470 | +1.86% | 42,100 | 376億4720万 | +4.83% |
| 02/07 | 5,300 | 5,390 | 5,250 | 5,370 | +1.51% | 25,900 | 369億5895万 | +3.63% |
| 02/06 | 5,260 | 5,390 | 5,240 | 5,290 | +0.76% | 33,400 | 364億835万 | +2.72% |
| 02/05 | （IR情報）13:00 主要株主の異動に関するお知らせ |
| 02/05 | 5,380 | 5,380 | 5,190 | 5,250 | -1.13% | 49,200 | 361億3305万 | +2.62% |
| 02/02 | 5,420 | 5,430 | 5,280 | 5,310 | -2.03% | 48,400 | 365億4600万 | +4.42% |
| 02/01 | 5,840 | 5,840 | 5,320 | 5,420 | -8.75% | 180,300 | 373億307万 | +7.35% |
| 01/31 | 5,260 | 5,940 | 5,240 | 5,940 | +12.93% | 202,800 | 408億8197万 | +18.61% |
| 01/30 | 5,230 | 5,280 | 5,210 | 5,260 | +1.35% | 24,900 | 362億188万 | +6.52% |
| 01/29 | 5,260 | 5,260 | 5,120 | 5,190 | -1.33% | 27,800 | 357億2010万 | +6.09% |
| 01/26 | 5,190 | 5,350 | 5,180 | 5,260 | +1.54% | 49,700 | 362億188万 | +8.5% |
| 01/25 | 5,080 | 5,230 | 5,080 | 5,180 | +1.37% | 33,000 | 356億5128万 | +7.87% |
| 01/24 | 5,160 | 5,200 | 5,080 | 5,110 | -0.97% | 25,300 | 351億6950万 | +7.44% |
| 01/23 | 5,130 | 5,160 | 5,060 | 5,160 | +0.78% | 26,800 | 355億1363万 | +9.46% |
| 01/22 | 5,080 | 5,140 | 5,060 | 5,120 | +0.59% | 32,000 | 352億3833万 | +9.61% |
| 01/19 | 5,230 | 5,230 | 5,080 | 5,090 | -1.17% | 36,800 | 350億3185万 | +9.96% |
| 01/18 | 5,230 | 5,300 | 5,110 | 5,150 | -1.9% | 42,200 | 354億4480万 | +12.3% |
| 01/17 | 5,260 | 5,340 | 5,180 | 5,250 | +0.96% | 48,500 | 361億3305万 | +15.72% |
| 01/16 | 5,150 | 5,200 | 5,060 | 5,200 | +0.39% | 33,400 | 357億8893万 | +15.94% |
| 01/15 | 5,060 | 5,230 | 5,030 | 5,180 | +3.81% | 56,400 | 356億5128万 | +16.82% |
| 01/12 | 4,980 | 5,030 | 4,910 | 4,990 | 0% | 59,100 | 343億4361万 | +13.75% |
| 01/11 | 5,100 | 5,260 | 4,950 | 4,990 | -2.35% | 88,400 | 343億4361万 | +14.79% |
| 01/10 | 5,290 | 5,290 | 5,110 | 5,110 | -2.48% | 82,700 | 351億6950万 | +18.62% |
| 01/09 | 5,050 | 5,240 | 4,845 | 5,240 | +5.22% | 111,200 | 360億6423万 | +22.92% |
| 01/05 | 4,960 | 5,010 | 4,880 | 4,980 | +0.81% | 82,100 | 342億7478万 | +18.23% |
| 01/04 | 4,585 | 4,940 | 4,570 | 4,940 | +8.33% | 111,400 | 339億9948万 | +18.38% |
| 2023 |
| 12/29 | 4,610 | 4,610 | 4,470 | 4,560 | -0.44% | 36,200 | 313億8414万 | +10.17% |
| 12/28 | 4,420 | 4,635 | 4,420 | 4,580 | +3.15% | 76,100 | 315億2179万 | +11.11% |
| 12/27 | 4,470 | 4,470 | 4,355 | 4,440 | -0.89% | 43,100 | 305億5824万 | +8.35% |
| 12/26 | 4,415 | 4,480 | 4,330 | 4,480 | +1.47% | 33,700 | 308億3354万 | +10.02% |
| 12/25 | 4,420 | 4,420 | 4,340 | 4,415 | +0.91% | 31,900 | 303億8618万 | +9.34% |
| 12/22 | （5%ルール）大成温調取引先持株会理事長高橋洋（8.65%） |
| 12/22 | 4,215 | 4,395 | 4,180 | 4,375 | +4.17% | 57,700 | 301億1088万 | +9.24% |
| 12/21 | 4,125 | 4,200 | 4,110 | 4,200 | +2.19% | 38,700 | 289億644万 | +5.87% |
| 12/20 | 4,095 | 4,160 | 4,095 | 4,110 | +0.37% | 22,100 | 282億8702万 | +4.42% |
| 12/19 | 4,115 | 4,125 | 4,085 | 4,095 | -0.12% | 21,300 | 281億8378万 | +5.32% |
| 12/18 | 4,040 | 4,125 | 4,030 | 4,100 | +1.74% | 25,200 | 282億1819万 | +7.3% |
| 12/15 | 4,010 | 4,075 | 4,010 | 4,030 | -0.74% | 18,900 | 277億3642万 | +7.41% |
| 12/14 | 4,090 | 4,120 | 4,030 | 4,060 | -0.61% | 28,900 | 279億4289万 | +10.18% |
| 12/13 | 4,070 | 4,120 | 4,065 | 4,085 | +0.37% | 20,700 | 281億1495万 | +12.97% |
| 12/12 | 4,030 | 4,080 | 4,025 | 4,070 | +1.37% | 23,100 | 280億1172万 | +14.71% |
| 12/11 | 3,950 | 4,050 | 3,950 | 4,015 | +2.29% | 27,300 | 276億3318万 | +15.41% |
| 12/08 | 3,935 | 3,975 | 3,900 | 3,925 | -0.88% | 37,000 | 270億1376万 | +15.07% |
| 12/07 | 3,920 | 3,980 | 3,905 | 3,960 | +0.76% | 32,400 | 272億5464万 | +18.31% |
| 12/06 | 3,985 | 3,995 | 3,915 | 3,930 | -1.38% | 42,000 | 270億4817万 | +19.78% |
| 12/05 | 3,990 | 4,015 | 3,955 | 3,985 | -0.5% | 26,800 | 274億2671万 | +23.91% |
| 12/04 | 4,085 | 4,085 | 3,980 | 4,005 | -0.25% | 31,900 | 275億6436万 | +27.1% |
| 12/01 | 3,995 | 4,015 | 3,980 | 4,015 | +0.63% | 17,800 | 276億3318万 | +30.23% |
| 11/30 | 3,980 | 4,015 | 3,975 | 3,990 | +0.63% | 18,800 | 274億6112万 | +32.25% |
