| 2024 |
| 04/24 | 530 | 534 | 525 | 530 | +0.19% | 40,600 | 246億9036万 | -4.68% |
| 04/23 | 526 | 535 | 526 | 529 | +0.57% | 55,800 | 246億4378万 | -5.2% |
| 04/22 | 522 | 530 | 521 | 526 | +0.38% | 76,400 | 245億402万 | -6.07% |
| 04/19 | 539 | 539 | 513 | 524 | -3.32% | 108,700 | 244億1085万 | -6.93% |
| 04/18 | 536 | 546 | 536 | 542 | +1.12% | 18,400 | 252億4939万 | -4.07% |
| 04/17 | 536 | 545 | 536 | 536 | -0.74% | 39,800 | 249億6988万 | -5.63% |
| 04/16 | （IR情報）15:00 「タカミヤ」が農業問題の解決も目指す！「TAKAMIYA AGRIBUSINESS PARK」を設立～「後継者不足」「人材教育問題」を解決に導く“総合農業パーク”へ～ |
| 04/16 | 545 | 546 | 537 | 540 | -1.64% | 58,000 | 251億5622万 | -5.26% |
| 04/15 | 549 | 555 | 545 | 549 | -1.26% | 17,600 | 255億7549万 | -3.85% |
| 04/12 | 551 | 561 | 550 | 556 | +1.28% | 34,500 | 259億159万 | -2.8% |
| 04/11 | 548 | 554 | 546 | 549 | -0.9% | 19,000 | 255億7549万 | -4.02% |
| 04/10 | 560 | 560 | 553 | 554 | -1.6% | 24,000 | 258億842万 | -3.15% |
| 04/09 | 556 | 563 | 556 | 563 | +1.44% | 16,100 | 262億2769万 | -1.4% |
| 04/08 | 550 | 559 | 549 | 555 | +0.73% | 42,200 | 258億5500万 | -2.8% |
| 04/05 | 548 | 554 | 544 | 551 | -0.18% | 30,400 | 256億6866万 | -3.5% |
| 04/04 | 548 | 555 | 543 | 552 | +0.73% | 47,200 | 257億1525万 | -3.5% |
| 04/03 | 540 | 552 | 535 | 548 | +0.55% | 99,200 | 255億2890万 | -4.36% |
| 04/02 | 560 | 560 | 538 | 545 | -2.68% | 160,300 | 253億8915万 | -5.05% |
| 04/01 | 582 | 582 | 560 | 560 | -3.61% | 63,700 | 260億8793万 | -2.44% |
| 03/29 | 583 | 583 | 571 | 581 | +0.17% | 82,700 | 270億6623万 | +1.4% |
| 03/28 | 586 | 591 | 576 | 580 | -2.03% | 80,600 | 270億1964万 | +1.58% |
| 03/27 | （IR情報）13:00 【建設/仮設業界のイメージ・課題調査2024】業界で不安視されていること第1位「人手不足」8割以上の人が2024年問題について「理解していない」と回答 |
| 03/27 | 596 | 600 | 590 | 592 | -0.67% | 94,100 | 275億7867万 | +4.04% |
| 03/26 | 575 | 598 | 575 | 596 | +5.11% | 174,100 | 277億6501万 | +5.3% |
| 03/25 | 584 | 589 | 567 | 567 | -3.74% | 70,600 | 264億1403万 | +0.71% |
| 03/22 | 581 | 590 | 573 | 589 | +1.9% | 62,500 | 274億3891万 | +5.18% |
| 03/21 | 586 | 587 | 578 | 578 | -1.03% | 71,900 | 269億2647万 | +3.77% |
| 03/19 | 587 | 588 | 579 | 584 | -0.34% | 77,500 | 272億599万 | +5.23% |
| 03/18 | 593 | 593 | 584 | 586 | -0.85% | 73,400 | 272億9916万 | +6.35% |
| 03/15 | 589 | 593 | 585 | 591 | +0.68% | 83,100 | 275億3208万 | +8.04% |
| 03/14 | 600 | 600 | 584 | 587 | -2.17% | 73,000 | 273億4574万 | +8.1% |
| 03/13 | 599 | 605 | 585 | 600 | +1.69% | 133,200 | 279億5136万 | +11.32% |
| 03/12 | 568 | 590 | 559 | 590 | +3.87% | 72,800 | 274億8550万 | +10.49% |
| 03/11 | 570 | 570 | 556 | 568 | -0.87% | 53,300 | 264億6062万 | +7.17% |
| 03/08 | 550 | 575 | 550 | 573 | +3.8% | 83,500 | 266億9354万 | +8.73% |
| 03/07 | 550 | 557 | 546 | 552 | +0.36% | 62,500 | 257億1525万 | +5.54% |
| 03/06 | 540 | 555 | 539 | 550 | +1.48% | 71,400 | 256億2208万 | +5.77% |
| 03/05 | 543 | 548 | 532 | 542 | -1.99% | 63,300 | 252億4939万 | +4.63% |
| 03/04 | 569 | 569 | 548 | 553 | -3.32% | 81,400 | 257億6183万 | +7.17% |
| 03/01 | 573 | 578 | 566 | 572 | +1.24% | 54,100 | 266億4696万 | +11.5% |
| 02/29 | 572 | 579 | 562 | 565 | -0.18% | 66,900 | 263億2086万 | +11% |
| 02/28 | （IR情報）15:00 タカミヤ、仮設業界の鳶職人特化型求人サイト『Tobira（トビラ）』をオープン ～求人掲載費や成果報酬費が無料でご利用可能～ |
| 02/28 | 578 | 589 | 565 | 566 | -1.57% | 155,000 | 263億6744万 | +11.86% |
| 02/27 | 557 | 591 | 554 | 575 | +3.6% | 275,100 | 267億8672万 | +14.09% |
| 02/26 | 540 | 558 | 530 | 555 | +2.78% | 230,800 | 258億5500万 | +11% |
| 02/22 | 530 | 540 | 523 | 540 | +3.25% | 82,000 | 251億5622万 | +8.65% |
| 02/21 | 528 | 529 | 518 | 523 | -0.19% | 35,300 | 243億6426万 | +5.66% |
| 02/20 | 523 | 529 | 517 | 524 | +0.38% | 50,400 | 244億1085万 | +6.07% |
| 02/19 | 514 | 522 | 509 | 522 | +1.36% | 43,400 | 243億1768万 | +5.67% |
| 02/16 | 498 | 517 | 498 | 515 | +3.41% | 54,200 | 239億9158万 | +4.67% |
| 02/15 | 514 | 514 | 498 | 498 | -1.58% | 121,300 | 231億9962万 | +1.22% |
| 02/14 | 534 | 534 | 506 | 506 | -6.99% | 171,700 | 235億7231万 | +2.85% |
| 02/13 | 501 | 546 | 501 | 544 | +13.57% | 408,000 | 253億4256万 | +10.57% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 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 | 482 | 484 | 476 | 479 | -1.44% | 69,900 | 223億1450万 | -2.24% |
| 02/08 | 487 | 487 | 480 | 486 | -0.21% | 44,700 | 226億4060万 | -1.02% |
| 02/07 | 484 | 489 | 483 | 487 | +0.41% | 19,100 | 226億8718万 | -0.81% |
| 02/06 | 489 | 489 | 484 | 485 | -0.82% | 33,900 | 225億9401万 | -1.42% |
| 02/05 | 485 | 493 | 485 | 489 | +1.66% | 57,700 | 227億8035万 | -0.61% |
| 02/02 | 486 | 486 | 481 | 481 | -0.62% | 19,800 | 224億767万 | -2.24% |
| 02/01 | （IR情報）15:00 執行役員の異動 |
| 02/01 | 486 | 486 | 480 | 484 | -0.62% | 23,700 | 225億4743万 | -1.63% |
| 01/31 | 482 | 487 | 478 | 487 | +1.04% | 38,200 | 226億8718万 | -1.22% |
| 01/30 | 488 | 488 | 482 | 482 | -1.63% | 30,800 | 224億5425万 | -2.03% |
| 01/29 | 486 | 490 | 485 | 490 | +1.24% | 41,300 | 228億2694万 | -0.61% |
| 01/26 | 488 | 488 | 484 | 484 | -1.02% | 33,100 | 225億4743万 | -1.83% |
| 01/25 | 484 | 491 | 484 | 489 | +1.66% | 32,600 | 227億8035万 | -0.61% |
| 01/24 | 487 | 490 | 480 | 481 | -1.84% | 63,800 | 224億767万 | -2.04% |
| 01/23 | 495 | 495 | 488 | 490 | -0.61% | 34,700 | 228億2694万 | 0% |
| 01/22 | 488 | 496 | 488 | 493 | +1.65% | 33,000 | 229億6670万 | +0.82% |
| 01/19 | 492 | 493 | 483 | 485 | -1.22% | 44,600 | 225億9401万 | -0.41% |
| 01/18 | 489 | 494 | 489 | 491 | +0.41% | 20,600 | 228億7352万 | +1.03% |
| 01/17 | 497 | 502 | 489 | 489 | -1.21% | 60,600 | 227億8035万 | +1.03% |
| 01/16 | 508 | 509 | 494 | 495 | -2.37% | 45,100 | 230億5987万 | +2.7% |
| 01/15 | 498 | 509 | 497 | 507 | +2.63% | 46,900 | 236億1889万 | +5.63% |
| 01/12 | 504 | 505 | 493 | 494 | -1.4% | 37,700 | 230億1328万 | +3.35% |
| 01/11 | 501 | 503 | 497 | 501 | +0.2% | 34,400 | 233億3938万 | +5.25% |
| 01/10 | 500 | 505 | 500 | 500 | 0% | 43,400 | 232億9280万 | +5.49% |
| 01/09 | 504 | 504 | 496 | 500 | +0.81% | 39,200 | 232億9280万 | +5.93% |
| 01/05 | 510 | 510 | 496 | 496 | -2.36% | 38,000 | 231億645万 | +5.53% |
| 01/04 | 503 | 508 | 495 | 508 | +2.63% | 73,600 | 236億6548万 | +8.32% |
| 2023 |
| 12/29 | 497 | 497 | 491 | 495 | 0% | 18,400 | 230億5987万 | +5.77% |
| 12/28 | 492 | 496 | 491 | 495 | -0.6% | 46,500 | 230億5987万 | +6.22% |
| 12/27 | 491 | 498 | 488 | 498 | +1.63% | 55,400 | 231億9962万 | +7.1% |
| 12/26 | 485 | 490 | 480 | 490 | +1.24% | 42,700 | 228億2694万 | +5.6% |
| 12/25 | 493 | 494 | 480 | 484 | -1.43% | 49,600 | 225億4743万 | +4.54% |
| 12/22 | 485 | 493 | 485 | 491 | +1.45% | 27,700 | 228億7352万 | +6.05% |
| 12/21 | （IR情報）15:00 再発防止策の策定及び役員報酬の一部自主返納に関するお知らせ |
| 12/21 | 493 | 495 | 484 | 484 | -2.81% | 56,800 | 225億4743万 | +4.76% |
| 12/20 | 487 | 511 | 487 | 498 | +2.47% | 215,000 | 231億9962万 | +8.03% |
| 12/19 | 470 | 486 | 469 | 486 | +3.4% | 76,600 | 226億4060万 | +5.65% |
| 12/18 | 457 | 471 | 446 | 470 | +2.4% | 105,400 | 218億9523万 | +2.4% |
| 12/15 | 465 | 472 | 447 | 459 | +2.68% | 214,900 | 213億8279万 | 0% |
| 12/14 | （IR情報）18:00 2024年3月期第2四半期決算説明資料 |
| 12/14 | （IR情報）18:00 2024年3月期第2四半期累計期間の業績予想と実績値の差異に関するお知らせ |
| 12/14 | （IR情報）18:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 12/14 | （IR情報）18:00 財務報告に係る内部統制の開示すべき重要な不備に関するお知らせ |
| 12/14 | （IR情報）18:00 社内調査委員会の調査報告書受領に関するお知らせ |
| 12/14 | （IR情報）18:00 内部統制報告書の訂正報告書の提出に関するお知らせ |
| 12/14 | （IR情報）18:00 2024年3月期第2四半期報告書の提出完了に関するお知らせ |
| 12/14 | 456 | 456 | 445 | 447 | -2.19% | 38,200 | 208億2376万 | -3.04% |
| 12/13 | 457 | 460 | 454 | 457 | -0.65% | 32,100 | 212億8961万 | -1.08% |
| 12/12 | 455 | 462 | 454 | 460 | +1.55% | 51,600 | 214億2937万 | -0.86% |
| 12/11 | 442 | 453 | 442 | 453 | +3.42% | 38,600 | 211億327万 | -2.79% |
| 12/08 | 447 | 447 | 438 | 438 | -2.23% | 76,000 | 204億449万 | -6.41% |
| 12/07 | 449 | 454 | 447 | 448 | -0.88% | 37,000 | 208億7034万 | -4.68% |
| 12/06 | 441 | 455 | 441 | 452 | +2.49% | 43,400 | 210億5669万 | -4.03% |
| 12/05 | 449 | 450 | 441 | 441 | -2% | 54,400 | 205億4424万 | -6.37% |
| 12/04 | 452 | 455 | 448 | 450 | -0.22% | 48,100 | 209億6352万 | -4.66% |
| 12/01 | 460 | 460 | 450 | 451 | -1.1% | 37,300 | 210億1010万 | -4.65% |
| 11/30 | 452 | 457 | 444 | 456 | +0.44% | 78,100 | 212億4303万 | -3.8% |
| 11/29 | 464 | 467 | 454 | 454 | -2.16% | 64,100 | 211億4986万 | -4.42% |
| 11/28 | 469 | 469 | 463 | 464 | -0.85% | 49,300 | 216億1571万 | -2.52% |
