| 2025 |
| 06/13 | 26 | 30 | 25 | 27 | +8% | 43,247,600 | 108億8226万 | +12.5% |
| 06/12 | （IR情報）17:00 資金使途の変更に関するお知らせ |
| 06/12 | 25 | 26 | 25 | 25 | 0% | 6,152,700 | 100億7617万 | +4.17% |
| 06/11 | 25 | 26 | 24 | 25 | -3.85% | 6,701,400 | 100億7617万 | +8.7% |
| 06/11 | （空売り報告）Nomura International plc 3,317,700株（0.82%）+0.11% |
| 06/11 | （空売り報告）Barclays Capital Securities Ltd 2,803,800株（0.69%）+0.17% |
| 06/10 | 24 | 27 | 24 | 26 | +8.33% | 23,247,600 | 104億7922万 | +13.04% |
| 06/10 | （空売り報告）Nomura International plc 2,878,500株（0.71%）-0.46% |
| 06/10 | （空売り報告）Barclays Capital Securities Ltd 2,115,200株（0.52%）-0.42% |
| 06/09 | 23 | 24 | 22 | 24 | +4.35% | 12,445,300 | 96億7312万 | +4.35% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 3,799,800株（0.94%）+0.15% |
| 06/06 | 23 | 24 | 23 | 23 | 0% | 4,759,900 | 92億7008万 | 0% |
| 06/06 | （空売り報告）Nomura International plc 4,750,300株（1.17%）-0.03% |
| 06/05 | 24 | 24 | 23 | 23 | 0% | 2,783,700 | 92億7008万 | 0% |
| 06/05 | （空売り報告）Nomura International plc 4,853,500株（1.2%）-0.12% |
| 06/04 | 23 | 24 | 23 | 23 | -4.17% | 2,126,500 | 92億7008万 | +4.55% |
| 06/03 | 23 | 24 | 23 | 24 | 0% | 2,217,800 | 96億7312万 | +9.09% |
| 06/03 | （空売り報告）Barclays Capital Securities Ltd 3,215,800株（0.79%）-0.01% |
| 06/02 | 23 | 24 | 22 | 24 | 0% | 8,623,600 | 96億7312万 | +9.09% |
| 06/02 | （空売り報告）Nomura International plc 5,328,500株（1.32%）-0.29% |
| 05/30 | （IR情報）17:00 公認会計士等の異動に関するお知らせ |
| 05/30 | （IR情報）17:00 取締役の報酬額の改定及び譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/30 | （IR情報）17:00 定款の一部変更に関するお知らせ |
| 05/30 | （IR情報）17:00 第33期定時株主総会開催及び付議議案に関するお知らせ |
| 05/30 | 24 | 25 | 23 | 24 | 0% | 13,728,200 | 96億7312万 | +4.35% |
| 05/30 | （空売り報告）Nomura International plc 6,526,100株（1.61%）+0.31% |
| 05/29 | 24 | 25 | 23 | 24 | -4% | 10,814,000 | 96億7312万 | +4.35% |
| 05/29 | （空売り報告）Nomura International plc 5,241,300株（1.3%）+0.27% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 3,237,500株（0.8%）+0.17% |
| 05/28 | 25 | 26 | 24 | 25 | -3.85% | 10,858,300 | 100億7617万 | +8.7% |
| 05/28 | （空売り報告）Nomura International plc 4,168,800株（1.03%）再IN |
| 05/28 | （空売り報告）Barclays Capital Securities Ltd 2,579,100株（0.63%）再IN |
| 05/27 | 26 | 27 | 25 | 26 | 0% | 6,959,100 | 104億7922万 | +8.33% |
| 05/26 | 24 | 27 | 24 | 26 | +8.33% | 16,744,300 | 104億7922万 | +8.33% |
| 05/23 | 23 | 25 | 22 | 24 | 0% | 14,262,500 | 96億7312万 | 0% |
| 05/23 | （空売り報告）Nomura International plc 616,700株（0.15%）-0.46%義務消失 |
| 05/23 | （空売り報告）Barclays Capital Securities Ltd 1,511,718株（0.37%）-0.18%義務消失 |
| 05/22 | 24 | 25 | 23 | 24 | +4.35% | 8,320,000 | 96億7312万 | 0% |
| 05/22 | （空売り報告）Nomura International plc 2,475,200株（0.61%）-0.18% |
| 05/21 | （5%ルール）Ado（37.77%） |
| 05/21 | 26 | 26 | 23 | 23 | -11.54% | 27,558,300 | 68億6842万 | 0% |
| 05/21 | （空売り報告）Nomura International plc 3,199,200株（0.79%）再IN |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 2,231,818株（0.55%）再IN |
| 05/20 | 26 | 27 | 25 | 26 | 0% | 16,296,700 | 77億6430万 | +13.04% |
| 05/19 | 25 | 29 | 23 | 26 | 0% | 38,128,300 | 77億6430万 | +13.04% |
| 05/19 | （空売り報告）Nomura International plc 1,491,100株（0.49%）-1.21%義務消失 |
| 05/19 | （空売り報告）Barclays Capital Securities Ltd 1,301,518株（0.43%）-0.45%義務消失 |
| 05/16 | 28 | 29 | 23 | 26 | +23.81% | 59,822,800 | 77億6430万 | +13.04% |
| 05/16 | （空売り報告）Nomura International plc 5,086,200株（1.7%）+0.87% |
| 05/16 | （空売り報告）Barclays Capital Securities Ltd 2,644,718株（0.88%）再IN |
| 05/15 | （IR情報）17:00 通期個別業績予想と実績の差異に関するお知らせ |
| 05/15 | （IR情報）17:00 有限会社アーキ・フロンティアホーム株式の取得(持分法適用会社化)に関するお知らせ |
| 05/15 | （IR情報）17:00 株式会社トラストコーポレーション株式の取得(持分法適用会社化)に関するお知らせ |
| 05/15 | （IR情報）17:00 代表取締役の異動(内定)及び経営体制変更に関するお知らせ |
| 05/15 | （IR情報）17:00 営業外損益及び特別損失の計上に関するお知らせ |
| 05/15 | （IR情報）17:00 2025年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 21 | 23 | 21 | 21 | +5% | 15,981,000 | 62億7116万 | -4.55% |
| 05/15 | （空売り報告）Nomura International plc 2,505,900株（0.83%）+0.09% |
| 05/15 | （空売り報告）Barclays Capital Securities Ltd 466,718株（0.15%）-0.53%義務消失 |
| 05/14 | 21 | 21 | 20 | 20 | 0% | 4,639,900 | 59億7253万 | -9.09% |
| 05/14 | （空売り報告）Nomura International plc 2,220,400株（0.74%）-0.15% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 2,041,718株（0.68%）-0.04% |
| 05/13 | 22 | 22 | 20 | 20 | -9.09% | 15,356,000 | 59億7253万 | -9.09% |
| 05/13 | （空売り報告）Nomura International plc 2,683,000株（0.89%）-0.1% |
| 05/13 | （空売り報告）Barclays Capital Securities Ltd 2,154,318株（0.72%）再IN |
| 05/12 | 19 | 22 | 18 | 22 | +22.22% | 34,000,400 | 65億6979万 | 0% |
| 05/12 | （空売り報告）Nomura International plc 2,968,600株（0.99%）-0.13% |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 1,084,218株（0.36%）-0.15%義務消失 |
| 05/09 | 19 | 19 | 18 | 18 | 0% | 2,975,700 | 53億7528万 | -18.18% |
| 05/09 | （空売り報告）Nomura International plc 3,368,500株（1.12%）-0.15% |
| 05/09 | （空売り報告）Barclays Capital Securities Ltd 1,541,518株（0.51%）再IN |
| 05/08 | 18 | 19 | 18 | 18 | 0% | 3,525,500 | 53億7528万 | -18.18% |
| 05/08 | （空売り報告）Nomura International plc 3,809,400株（1.27%）-0.31% |
| 05/07 | 19 | 20 | 18 | 18 | -5.26% | 12,289,100 | 53億7528万 | -18.18% |
| 05/07 | （空売り報告）Nomura International plc 4,718,400株（1.58%）+0.77% |
| 05/02 | 19 | 20 | 19 | 19 | 0% | 4,916,300 | 56億7391万 | -13.64% |
| 05/02 | （空売り報告）Nomura International plc 2,431,700株（0.81%）再IN |
| 05/01 | 20 | 20 | 19 | 19 | -5% | 5,433,800 | 56億7391万 | -13.64% |
| 05/01 | （空売り報告）Nomura International plc 1,446,100株（0.48%）-0.23%義務消失 |
| 04/30 | 20 | 20 | 19 | 20 | 0% | 8,263,900 | 59億7253万 | -9.09% |
| 04/30 | （空売り報告）Nomura International plc 2,136,200株（0.71%）再IN |
| 04/28 | （5%ルール）SUN ORGANIC FARM（37.11%） |
| 04/28 | （5%ルール）SUN ORGANIC FARM（37.77%） |
| 04/28 | （5%ルール）SUN ORGANIC FARM（45.05%） |
| 04/28 | （5%ルール）SUN ORGANIC FARM（36.63%） |
| 04/28 | 21 | 22 | 20 | 20 | -4.76% | 20,170,900 | 59億7253万 | -9.09% |
| 04/25 | 22 | 23 | 19 | 21 | -16% | 77,159,300 | 62億7116万 | -4.55% |
| 04/25 | （空売り報告）Nomura International plc 294,600株（0.09%）-0.82%義務消失 |
| 04/25 | （空売り報告）モルガン・スタンレーMUFG証券 49,200株（0.01%）-0.56%義務消失 |
| 04/24 | （IR情報）15:30 固定資産(液浸冷却方式GPUサーバーラック一式)の取得に関するお知らせ |
| 04/24 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 04/24 | 28 | 29 | 24 | 25 | -13.79% | 40,779,500 | 74億6567万 | +13.64% |
| 04/24 | （空売り報告）Nomura International plc 2,734,100株（0.91%）-0.65% |
| 04/24 | （空売り報告）モルガン・スタンレーMUFG証券 1,711,200株（0.57%）-0.12% |
| 04/24 | （空売り報告）Barclays Capital Securities Ltd 1,128,318株（0.37%）-0.52%義務消失 |
| 04/23 | 29 | 31 | 27 | 29 | -6.45% | 33,646,600 | 86億6018万 | +31.82% |
| 04/23 | （空売り報告）UBS AG 0株（0%）-0.52%義務消失 |
| 04/23 | （空売り報告）Nomura International plc 4,675,800株（1.56%）-0.68% |
| 04/23 | （空売り報告）モルガン・スタンレーMUFG証券 2,086,700株（0.69%）-0.13% |
| 04/22 | （IR情報）17:00 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 04/22 | 34 | 35 | 29 | 31 | -11.43% | 67,757,100 | 92億5743万 | +47.62% |
| 04/22 | （空売り報告）UBS AG 1,555,700株（0.52%）再IN |
| 04/22 | （空売り報告）Nomura International plc 6,697,600株（2.24%）+0.15% |
| 04/22 | （空売り報告）モルガン・スタンレーMUFG証券 2,460,700株（0.82%）+0.09% |
| 04/22 | （空売り報告）Barclays Capital Securities Ltd 2,661,618株（0.89%）再IN |
| 04/21 | （5%ルール）SUN ORGANIC FARM（45.27%） |
| 04/21 | （5%ルール）SUN ORGANIC FARM（45.09%） |
| 04/21 | （5%ルール）SUN ORGANIC FARM（47.23%） |
| 04/21 | （5%ルール）SUN ORGANIC FARM（48.45%） |
| 04/21 | （5%ルール）SUN ORGANIC FARM（50.63%） |
| 04/21 | 35 | 38 | 33 | 35 | 0% | 75,822,400 | 99億3499万 | +66.67% |
| 04/21 | （空売り報告）Nomura International plc 6,260,100株（2.09%）+0.91% |
| 04/21 | （空売り報告）モルガン・スタンレーMUFG証券 2,187,400株（0.73%）再IN |
| 04/18 | （IR情報）12:00 太陽光発電所に係る発電設備等の取得に関するお知らせ |
| 04/18 | 34 | 36 | 29 | 35 | +12.9% | 73,112,700 | 99億3499万 | +75% |
| 04/18 | （空売り報告）Nomura International plc 3,547,700株（1.18%）再IN |
| 04/17 | 25 | 32 | 25 | 31 | +34.78% | 89,916,600 | 87億9956万 | +55% |
| 04/17 | （空売り報告）Nomura International plc 478,400株（0.16%）-1.03%義務消失 |
| 04/16 | 22 | 26 | 22 | 23 | +9.52% | 44,466,600 | 65億2871万 | +21.05% |
| 04/16 | （空売り報告）Nomura International plc 3,382,700株（1.19%）再IN |
| 04/15 | （IR情報）12:00 大和ハウス工業・MARKMORE ENERGYとの基本合意 |
| 04/15 | 18 | 25 | 18 | 21 | +16.67% | 52,061,700 | 59億6099万 | +10.53% |
| 04/14 | 18 | 19 | 17 | 18 | 0% | 4,432,000 | 51億942万 | -5.26% |
| 04/11 | 17 | 18 | 17 | 18 | 0% | 1,615,600 | 51億942万 | -5.26% |
| 04/10 | 18 | 19 | 17 | 18 | 0% | 3,881,400 | 51億942万 | -5.26% |
| 04/09 | 18 | 18 | 17 | 18 | 0% | 1,690,300 | 51億942万 | -5.26% |
| 04/08 | 17 | 19 | 17 | 18 | +12.5% | 6,640,800 | 51億942万 | -5.26% |
| 04/07 | 16 | 17 | 15 | 16 | -5.88% | 6,413,700 | 45億4171万 | -15.79% |
| 04/04 | 18 | 19 | 17 | 17 | -5.56% | 10,298,000 | 48億2556万 | -10.53% |
| 04/03 | 18 | 19 | 18 | 18 | -5.26% | 1,957,700 | 51億942万 | -5.26% |
| 04/02 | 19 | 20 | 18 | 19 | 0% | 7,312,300 | 53億9328万 | 0% |
| 04/01 | 19 | 20 | 19 | 19 | +5.56% | 5,883,600 | 53億9328万 | 0% |
| 03/31 | （IR情報）15:30 連結子会社の異動(株式譲渡)に関するお知らせ |
| 03/31 | （5%ルール）SUN ORGANIC FARM（50.67%） |
| 03/31 | 19 | 19 | 18 | 18 | -5.26% | 2,654,500 | 51億942万 | -10% |
| 03/28 | 20 | 20 | 19 | 19 | -5% | 3,865,500 | 53億9328万 | -5% |
| 03/27 | 20 | 20 | 19 | 20 | +5.26% | 1,933,500 | 56億7713万 | 0% |
| 03/26 | 20 | 20 | 18 | 19 | -5% | 17,723,400 | 53億9328万 | -5% |
| 03/25 | 20 | 21 | 20 | 20 | -4.76% | 3,583,900 | 56億7713万 | 0% |
| 03/24 | （5%ルール）SUN ORGANIC FARM（52.22%） |
| 03/24 | 20 | 21 | 20 | 21 | 0% | 4,983,400 | 59億6099万 | +5% |
| 03/21 | （5%ルール）SUN ORGANIC FARM（55.31%） |
| 03/21 | 20 | 22 | 19 | 21 | +5% | 14,946,500 | 57億7199万 | +5% |
| 03/19 | 20 | 21 | 19 | 20 | 0% | 10,662,800 | 54億9713万 | 0% |
| 03/18 | 19 | 20 | 19 | 20 | 0% | 5,697,400 | 54億9713万 | 0% |
| 03/17 | 20 | 20 | 19 | 20 | +5.26% | 8,314,900 | 54億9713万 | 0% |
| 03/14 | 19 | 20 | 19 | 19 | 0% | 1,657,300 | 52億2228万 | 0% |
| 03/13 | 19 | 20 | 19 | 19 | 0% | 2,985,600 | 52億2228万 | 0% |
| 03/12 | （IR情報）15:05 第14回新株予約権の一部譲渡の承認に関するお知らせ |
| 03/12 | 19 | 20 | 18 | 19 | 0% | 4,980,900 | 52億2228万 | 0% |
| 03/11 | 19 | 20 | 18 | 19 | 0% | 6,133,500 | 52億2228万 | 0% |
| 03/10 | 19 | 20 | 19 | 19 | 0% | 3,603,200 | 52億2228万 | 0% |
| 03/07 | 19 | 20 | 19 | 19 | 0% | 2,591,200 | 52億2228万 | 0% |
| 03/06 | 19 | 20 | 19 | 19 | 0% | 2,703,700 | 52億2228万 | -5% |
| 03/05 | 20 | 20 | 19 | 19 | -5% | 2,615,400 | 52億2228万 | -5% |
| 03/04 | （IR情報）13:00 子会社設立に関するお知らせ |
| 03/04 | 19 | 20 | 19 | 20 | +5.26% | 2,323,100 | 54億9713万 | 0% |
| 03/03 | 19 | 20 | 19 | 19 | 0% | 1,819,100 | 52億2228万 | 0% |
| 02/28 | 19 | 20 | 19 | 19 | -5% | 1,338,700 | 52億2228万 | 0% |
| 02/27 | 20 | 20 | 19 | 20 | 0% | 3,798,100 | 54億9713万 | +5.26% |
| 02/26 | 20 | 21 | 19 | 20 | 0% | 8,528,500 | 54億9713万 | +5.26% |
| 02/25 | 20 | 21 | 20 | 20 | 0% | 2,562,300 | 54億9713万 | +5.26% |
| 02/21 | 21 | 21 | 20 | 20 | 0% | 3,366,600 | 54億9713万 | +5.26% |
| 02/21 | （空売り報告）Nomura International plc 1,305,100株（0.47%）-0.11%義務消失 |
| 02/20 | 20 | 21 | 20 | 20 | 0% | 6,580,800 | 54億9713万 | +5.26% |
| 02/20 | （空売り報告）Nomura International plc 1,600,600株（0.58%）-0.1% |
| 02/19 | 22 | 23 | 20 | 20 | 0% | 19,897,100 | 54億9713万 | +5.26% |
| 02/19 | （空売り報告）Nomura International plc 1,871,300株（0.68%）-0.2% |
| 02/18 | （IR情報）17:00 Ablecom Technology Inc.との販売代理店契約締結に関するお知らせ |
| 02/18 | 20 | 20 | 19 | 20 | 0% | 2,958,100 | 54億9713万 | +5.26% |
| 02/18 | （空売り報告）Nomura International plc 2,423,600株（0.88%）-0.21% |
| 02/17 | （IR情報）12:10 No.1都市開発株式会社株式の取得及び子会社の異動に関するお知らせ |
| 02/17 | 19 | 21 | 19 | 20 | 0% | 6,659,000 | 54億9713万 | +5.26% |
| 02/14 | （IR情報）16:30 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | （IR情報）16:30 営業外収益の計上に関するお知らせ |
| 02/14 | 20 | 21 | 19 | 20 | +5.26% | 10,758,200 | 54億9713万 | +5.26% |
| 02/14 | （空売り報告）Nomura International plc 2,999,500株（1.09%）-0.14% |
| 02/13 | 20 | 20 | 19 | 19 | -5% | 2,854,600 | 52億2228万 | 0% |
| 02/13 | （空売り報告）Nomura International plc 3,400,200株（1.23%）+0.06% |
| 02/12 | 20 | 20 | 19 | 20 | 0% | 3,131,100 | 54億9713万 | +5.26% |
| 02/10 | 19 | 20 | 19 | 20 | +5.26% | 2,333,700 | 54億9713万 | +5.26% |
| 02/10 | （空売り報告）Nomura International plc 3,241,200株（1.17%）-0.05% |
| 02/07 | 19 | 20 | 19 | 19 | 0% | 3,326,800 | 52億2228万 | 0% |
| 02/07 | （空売り報告）Nomura International plc 3,380,100株（1.22%）-0.08% |
| 02/06 | 20 | 20 | 19 | 19 | 0% | 3,301,800 | 52億2228万 | 0% |
| 02/06 | （空売り報告）Nomura International plc 3,592,800株（1.3%）-0.19% |
| 02/05 | 20 | 20 | 19 | 19 | 0% | 2,919,500 | 52億2228万 | 0% |
| 02/04 | 19 | 20 | 19 | 19 | 0% | 3,149,500 | 52億2228万 | 0% |
| 02/04 | （空売り報告）Nomura International plc 4,109,100株（1.49%）-0.13% |
| 02/03 | 19 | 20 | 19 | 19 | 0% | 4,710,200 | 52億2228万 | 0% |
| 02/03 | （空売り報告）Nomura International plc 4,471,800株（1.62%）+0.07% |
| 01/31 | 19 | 20 | 19 | 19 | 0% | 3,707,200 | 52億2228万 | 0% |
| 01/31 | （空売り報告）Nomura International plc 4,280,300株（1.55%）-0.05% |
| 01/30 | 20 | 20 | 19 | 19 | -5% | 7,736,300 | 52億2228万 | 0% |
| 01/30 | （空売り報告）Nomura International plc 4,416,800株（1.6%）+0.09% |
| 01/29 | 20 | 20 | 19 | 20 | +5.26% | 3,836,000 | 54億9713万 | +5.26% |
| 01/29 | （空売り報告）Nomura International plc 4,172,700株（1.51%）+0.02% |
| 01/28 | 20 | 20 | 19 | 19 | 0% | 2,574,000 | 52億2228万 | 0% |
| 01/28 | （空売り報告）Nomura International plc 4,102,400株（1.49%）-0.07% |
| 01/28 | （空売り報告）Barclays Capital Securities Ltd 1,184,100株（0.43%）-0.1%義務消失 |
| 01/27 | 19 | 20 | 18 | 19 | 0% | 5,651,300 | 52億2228万 | 0% |
| 01/27 | （空売り報告）XTX Markets Pte Ltd 1,317,600株（0.47%）-0.22%義務消失 |
| 01/27 | （空売り報告）Nomura International plc 4,299,900株（1.56%）-0.11% |
| 01/24 | 19 | 19 | 18 | 19 | 0% | 2,965,100 | 52億2228万 | 0% |
| 01/24 | （空売り報告）Nomura International plc 4,590,500株（1.67%）+0.11% |
| 01/24 | （空売り報告）Barclays Capital Securities Ltd 1,476,800株（0.53%）-0.07% |
| 01/23 | 19 | 19 | 18 | 19 | +5.56% | 3,422,500 | 52億2228万 | 0% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 1,653,200株（0.6%）-0.19% |
| 01/22 | 18 | 19 | 18 | 18 | 0% | 2,151,100 | 49億4742万 | -5.26% |
| 01/22 | （空売り報告）Nomura International plc 4,292,900株（1.56%）-0.11% |
| 01/21 | 18 | 19 | 18 | 18 | -5.26% | 2,403,100 | 48億5742万 | -5.26% |
| 01/20 | 18 | 19 | 18 | 19 | +5.56% | 2,777,600 | 51億2728万 | 0% |
| 01/17 | 19 | 19 | 18 | 18 | -5.26% | 2,170,200 | 48億5742万 | -5.26% |
| 01/17 | （空売り報告）Barclays Capital Securities Ltd 2,153,700株（0.79%）-0.07% |
