| 2025 |
| 06/13 | 1,128 | 1,131 | 1,120 | 1,125 | +2.46% | 5,500 | 101億5344万 | +3.78% |
| 06/12 | 15:30 配当予想の修正(記念配当を含む)に関するお知らせ |
| 06/12 | 15:30 令和7年4月期決算短信〔日本基準〕(連結) |
| 06/12 | 1,100 | 1,100 | 1,098 | 1,098 | -0.18% | 1,200 | 99億975万 | +1.48% |
| 06/11 | 1,101 | 1,101 | 1,100 | 1,100 | 0% | 500 | 99億2780万 | +1.66% |
| 06/10 | 1,084 | 1,105 | 1,084 | 1,100 | +1.95% | 7,900 | 99億2780万 | +1.76% |
| 06/09 | 1,080 | 1,080 | 1,079 | 1,079 | -0.19% | 8,100 | 97億3827万 | -0.09% |
| 06/06 | 1,081 | 1,082 | 1,081 | 1,081 | 0% | 2,000 | 97億5632万 | +0.09% |
| 06/05 | 1,082 | 1,082 | 1,081 | 1,081 | -0.09% | 1,800 | 97億5632万 | 0% |
| 06/04 | 1,084 | 1,084 | 1,080 | 1,082 | -0.46% | 2,300 | 97億6535万 | +0.09% |
| 06/03 | 1,083 | 1,088 | 1,083 | 1,087 | +0.65% | 500 | 98億1047万 | +0.46% |
| 06/02 | 1,080 | 1,088 | 1,079 | 1,080 | +0.09% | 2,400 | 97億4730万 | -0.37% |
| 05/30 | 1,089 | 1,089 | 1,078 | 1,079 | -0.19% | 1,800 | 97億3827万 | -0.64% |
| 05/29 | 1,079 | 1,081 | 1,078 | 1,081 | +0.09% | 1,000 | 97億5632万 | -0.73% |
| 05/28 | 1,079 | 1,082 | 1,079 | 1,080 | +0.19% | 1,300 | 97億4730万 | -1.01% |
| 05/27 | 1,079 | 1,079 | 1,078 | 1,078 | -0.37% | 300 | 97億2925万 | -1.37% |
| 05/26 | 1,093 | 1,093 | 1,076 | 1,082 | +0.84% | 7,400 | 97億6535万 | -1.1% |
| 05/23 | 15:30 三建リース株式会社の株式取得(子会社化)に関するお知らせ |
| 05/23 | 1,075 | 1,086 | 1,073 | 1,073 | -0.09% | 1,700 | 96億8412万 | -2.1% |
| 05/22 | 1,082 | 1,086 | 1,074 | 1,074 | -0.92% | 1,500 | 96億9315万 | -2.1% |
| 05/21 | 1,088 | 1,088 | 1,084 | 1,084 | -0.37% | 1,300 | 97億8340万 | -1.28% |
| 05/20 | 1,077 | 1,094 | 1,076 | 1,088 | +1.59% | 1,200 | 98億1950万 | -1% |
| 05/19 | 1,073 | 1,073 | 1,066 | 1,071 | -0.56% | 1,900 | 96億6607万 | -2.64% |
| 05/16 | 1,077 | 1,080 | 1,076 | 1,077 | 0% | 800 | 97億2022万 | -2.09% |
| 05/15 | 1,080 | 1,080 | 1,077 | 1,077 | -0.28% | 1,400 | 97億2022万 | -2.09% |
| 05/14 | 1,098 | 1,098 | 1,080 | 1,080 | -0.55% | 2,200 | 97億4730万 | -1.82% |
| 05/13 | 1,088 | 1,090 | 1,076 | 1,086 | 0% | 3,100 | 98億145万 | -1.36% |
| 05/12 | 1,089 | 1,098 | 1,070 | 1,086 | +0.84% | 5,800 | 98億145万 | -1.54% |
| 05/09 | 1,081 | 1,094 | 1,077 | 1,077 | -0.28% | 3,000 | 97億2022万 | -2.53% |
| 05/08 | 1,085 | 1,086 | 1,080 | 1,080 | -0.09% | 3,000 | 97億4730万 | -2.53% |
| 05/07 | 1,090 | 1,091 | 1,081 | 1,081 | -0.18% | 2,400 | 97億5632万 | -2.7% |
| 05/02 | 1,084 | 1,110 | 1,081 | 1,083 | 0% | 1,800 | 97億7437万 | -2.78% |
| 05/01 | 1,085 | 1,088 | 1,081 | 1,083 | -0.28% | 2,700 | 97億7437万 | -3.04% |
| 04/30 | 1,090 | 1,090 | 1,081 | 1,086 | +0.18% | 5,400 | 98億145万 | -3.04% |
| 04/28 | 1,076 | 1,107 | 1,076 | 1,084 | -3.3% | 116,400 | 97億8340万 | -3.47% |
| 04/25 | 1,144 | 1,144 | 1,112 | 1,121 | -0.8% | 12,100 | 101億1733万 | -0.44% |
| 04/24 | 1,128 | 1,141 | 1,127 | 1,130 | -0.62% | 1,300 | 101億9856万 | +0.18% |
| 04/23 | 1,132 | 1,137 | 1,126 | 1,137 | +0.09% | 1,600 | 102億6174万 | +0.71% |
| 04/22 | 1,141 | 1,145 | 1,136 | 1,136 | -0.35% | 1,800 | 102億5271万 | +0.53% |
| 04/21 | 1,126 | 1,140 | 1,126 | 1,140 | +1.24% | 1,100 | 102億8881万 | +0.8% |
| 04/18 | 1,119 | 1,126 | 1,118 | 1,126 | +0.72% | 1,900 | 101億6246万 | -0.44% |
| 04/17 | 1,110 | 1,119 | 1,110 | 1,118 | +0.54% | 1,900 | 100億9026万 | -1.06% |
| 04/16 | 1,110 | 1,115 | 1,092 | 1,112 | 0% | 3,100 | 100億3611万 | -1.59% |
| 04/15 | 1,111 | 1,112 | 1,106 | 1,112 | +1.09% | 1,600 | 100億3611万 | -1.68% |
| 04/14 | 1,101 | 1,115 | 1,099 | 1,100 | 0% | 7,600 | 99億2780万 | -2.83% |
| 04/11 | 1,099 | 1,109 | 1,095 | 1,100 | -2.4% | 1,400 | 99億2780万 | -2.91% |
| 04/10 | 1,128 | 1,137 | 1,073 | 1,127 | +5.33% | 3,300 | 101億7149万 | -0.7% |
| 04/09 | 1,070 | 1,082 | 1,069 | 1,070 | -0.74% | 3,000 | 96億5704万 | -5.81% |
| 04/08 | 1,065 | 1,093 | 1,065 | 1,078 | +1.7% | 9,500 | 97億2925万 | -5.44% |
| 04/07 | 1,073 | 1,093 | 1,055 | 1,060 | -4.76% | 6,500 | 95億6679万 | -7.26% |
| 04/04 | 1,136 | 1,136 | 1,111 | 1,113 | -2.02% | 2,900 | 100億4513万 | -2.88% |
| 04/03 | 1,143 | 1,143 | 1,136 | 1,136 | -0.87% | 3,000 | 102億5271万 | -0.96% |
| 04/02 | 1,152 | 1,162 | 1,136 | 1,146 | 0% | 3,300 | 103億4297万 | -0.17% |
| 04/01 | 1,149 | 1,155 | 1,144 | 1,146 | +0.44% | 1,300 | 103億4297万 | -0.26% |
| 03/31 | 1,153 | 1,158 | 1,141 | 1,141 | -1.04% | 4,000 | 102億9784万 | -0.7% |
| 03/28 | 1,151 | 1,175 | 1,151 | 1,153 | -0.43% | 8,000 | 104億614万 | +0.35% |
| 03/27 | 1,156 | 1,173 | 1,156 | 1,158 | -1.45% | 6,500 | 104億5127万 | +0.78% |
| 03/26 | 1,160 | 1,175 | 1,155 | 1,175 | +1.56% | 1,400 | 106億470万 | +2.26% |
| 03/25 | 1,170 | 1,170 | 1,157 | 1,157 | -0.69% | 6,400 | 104億4224万 | +0.78% |
| 03/24 | 1,161 | 1,165 | 1,158 | 1,165 | +0.52% | 2,700 | 105億1445万 | +1.57% |
| 03/21 | 1,178 | 1,178 | 1,159 | 1,159 | -0.6% | 2,700 | 104億6029万 | +1.05% |
| 03/19 | 1,170 | 1,173 | 1,166 | 1,166 | +0.6% | 800 | 105億2347万 | +1.66% |
| 03/18 | 1,158 | 1,162 | 1,152 | 1,159 | -0.09% | 3,800 | 104億6029万 | +0.96% |
| 03/17 | 1,141 | 1,160 | 1,141 | 1,160 | +2.02% | 3,300 | 104億6932万 | +1.05% |
| 03/14 | 1,116 | 1,159 | 1,116 | 1,137 | +2.06% | 8,600 | 102億6174万 | -0.96% |
| 03/13 | 15:30 令和7年4月期第3四半期決算短信〔日本基準〕(連結) |
| 03/13 | 1,116 | 1,120 | 1,112 | 1,114 | -0.09% | 2,300 | 100億5416万 | -3.13% |
| 03/12 | 1,116 | 1,130 | 1,115 | 1,115 | -0.27% | 3,300 | 100億6318万 | -3.21% |
| 03/11 | 1,101 | 1,125 | 1,101 | 1,118 | -1.5% | 82,800 | 100億9026万 | -3.2% |
| 03/10 | 1,138 | 1,138 | 1,131 | 1,135 | -1.13% | 1,800 | 102億4369万 | -1.9% |
| 03/07 | 1,149 | 1,149 | 1,140 | 1,148 | -0.17% | 2,500 | 103億6102万 | -0.86% |
| 03/06 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 600 | 103億7907万 | -0.78% |
| 03/05 | 1,151 | 1,151 | 1,150 | 1,150 | -0.43% | 1,000 | 103億7907万 | -0.86% |
| 03/04 | 1,153 | 1,155 | 1,136 | 1,155 | -0.17% | 1,400 | 104億2419万 | -0.6% |
| 03/03 | 1,140 | 1,157 | 1,132 | 1,157 | +1.85% | 900 | 104億4224万 | -0.43% |
| 02/28 | 1,130 | 1,148 | 1,130 | 1,136 | -0.61% | 3,300 | 102億5271万 | -2.32% |
| 02/27 | 1,150 | 1,150 | 1,143 | 1,143 | -0.61% | 700 | 103億1589万 | -1.8% |
| 02/26 | 1,156 | 1,160 | 1,148 | 1,150 | -1.63% | 1,200 | 103億7907万 | -1.2% |
| 02/25 | 1,170 | 1,170 | 1,149 | 1,169 | +1.04% | 7,100 | 105億5055万 | +0.34% |
| 02/21 | 1,158 | 1,170 | 1,157 | 1,157 | +0.7% | 1,300 | 104億4224万 | -0.69% |
| 02/20 | 1,156 | 1,156 | 1,149 | 1,149 | -0.52% | 1,000 | 103億7004万 | -1.37% |
| 02/19 | 1,165 | 1,168 | 1,153 | 1,155 | +0.52% | 3,000 | 104億2419万 | -0.94% |
| 02/18 | 1,144 | 1,173 | 1,144 | 1,149 | +0.35% | 6,900 | 103億7004万 | -1.46% |
| 02/17 | 1,123 | 1,146 | 1,123 | 1,145 | -0.09% | 5,100 | 103億3394万 | -1.97% |
| 02/13 | 1,151 | 1,160 | 1,142 | 1,146 | -1.29% | 2,100 | 103億4297万 | -1.97% |
| 02/12 | 1,177 | 1,177 | 1,120 | 1,161 | +0.09% | 3,600 | 104億7835万 | -0.85% |
| 02/10 | 1,157 | 1,180 | 1,150 | 1,160 | -1.28% | 4,100 | 104億6932万 | -1.02% |
| 02/07 | 1,165 | 1,175 | 1,162 | 1,175 | +0.86% | 1,500 | 106億470万 | +0.17% |
| 02/06 | 1,170 | 1,170 | 1,165 | 1,165 | 0% | 200 | 105億1445万 | -0.77% |
| 02/05 | 1,171 | 1,173 | 1,165 | 1,165 | -0.68% | 900 | 105億1445万 | -0.85% |
| 02/04 | 1,176 | 1,176 | 1,173 | 1,173 | -0.34% | 400 | 105億8665万 | -0.34% |
| 02/03 | 1,167 | 1,177 | 1,167 | 1,177 | -0.08% | 200 | 106億2275万 | -0.08% |
| 01/31 | 1,178 | 1,178 | 1,178 | 1,178 | -0.17% | 100 | 106億3177万 | -0.08% |
| 01/30 | 1,178 | 1,180 | 1,157 | 1,180 | +1.2% | 2,600 | 106億4983万 | 0% |
| 01/29 | 1,170 | 1,170 | 1,158 | 1,166 | -0.26% | 1,600 | 105億2347万 | -1.27% |
| 01/28 | 1,163 | 1,175 | 1,163 | 1,169 | -0.76% | 600 | 105億5055万 | -1.1% |
| 01/27 | 1,186 | 1,187 | 1,166 | 1,178 | -0.51% | 10,300 | 106億3177万 | -0.42% |
| 01/24 | 1,171 | 1,184 | 1,170 | 1,184 | +1.54% | 1,000 | 106億8593万 | 0% |
| 01/23 | 15:30 株式会社システムエリアの株式取得(子会社化)に関するお知らせ |
| 01/23 | 1,169 | 1,174 | 1,166 | 1,166 | -0.17% | 1,400 | 105億2347万 | -1.69% |
| 01/22 | 1,165 | 1,168 | 1,165 | 1,168 | +0.34% | 1,400 | 105億4152万 | -1.77% |
| 01/21 | 1,164 | 1,164 | 1,164 | 1,164 | +0.69% | 200 | 105億542万 | -2.35% |
| 01/20 | 1,179 | 1,179 | 1,156 | 1,156 | -1.03% | 2,700 | 104億3322万 | -3.1% |
| 01/17 | 1,170 | 1,170 | 1,167 | 1,168 | -0.17% | 900 | 105億4152万 | -2.26% |
| 01/16 | 1,166 | 1,185 | 1,166 | 1,170 | +0.86% | 800 | 105億5957万 | -2.26% |
| 01/15 | 1,173 | 1,180 | 1,160 | 1,160 | -0.09% | 5,800 | 104億6932万 | -3.25% |
| 01/14 | 1,173 | 1,175 | 1,160 | 1,161 | -1.19% | 3,400 | 104億7835万 | -3.33% |
| 01/10 | 1,180 | 1,180 | 1,175 | 1,175 | -0.42% | 800 | 106億470万 | -2.41% |
| 01/09 | 1,188 | 1,188 | 1,180 | 1,180 | -0.67% | 1,400 | 106億4983万 | -2.16% |
| 01/08 | 1,188 | 1,188 | 1,188 | 1,188 | +0.25% | 100 | 107億2203万 | -1.57% |
| 01/07 | 1,197 | 1,198 | 1,185 | 1,185 | +0.17% | 800 | 106億9495万 | -1.9% |
| 01/06 | 15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 01/06 | 1,185 | 1,194 | 1,183 | 1,183 | -0.84% | 2,700 | 106億7690万 | -2.15% |
| 2024 |
| 12/30 | 1,200 | 1,201 | 1,191 | 1,193 | -0.58% | 2,500 | 107億6715万 | -1.49% |
| 12/27 | 1,200 | 1,202 | 1,200 | 1,200 | +0.17% | 800 | 108億3033万 | -0.99% |
| 12/26 | 1,190 | 1,198 | 1,186 | 1,198 | +0.17% | 2,200 | 108億1228万 | -1.24% |
| 12/25 | 1,185 | 1,200 | 1,185 | 1,196 | -0.75% | 8,300 | 107億9423万 | -1.4% |
| 12/24 | 1,195 | 1,205 | 1,195 | 1,205 | +0.33% | 2,300 | 108億7546万 | -0.66% |
| 12/23 | 1,206 | 1,212 | 1,199 | 1,201 | -0.17% | 2,100 | 108億3936万 | -0.83% |
| 12/20 | 1,210 | 1,218 | 1,201 | 1,203 | 0% | 4,000 | 108億5741万 | -0.58% |
| 12/19 | 1,196 | 1,203 | 1,196 | 1,203 | +0.67% | 900 | 108億5741万 | -0.58% |
| 12/18 | 1,199 | 1,200 | 1,195 | 1,195 | -0.33% | 1,800 | 107億8520万 | -1.16% |
| 12/17 | 1,208 | 1,209 | 1,175 | 1,199 | -0.91% | 3,200 | 108億2131万 | -0.91% |
| 12/16 | 1,229 | 1,229 | 1,203 | 1,210 | -1.55% | 1,800 | 109億2058万 | +0.17% |
| 12/13 | 15:30 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 |
| 12/13 | 15:30 子会社が保有する当社株式の取得及びグループ内組織再編に関するお知らせ |
| 12/13 | 15:30 上場廃止となった子会社(株式会社グリーンクロス)に関する決算開示について |
| 12/13 | 1,245 | 1,245 | 1,223 | 1,229 | -0.65% | 13,000 | 110億9206万 | +1.65% |
| 12/12 | 1,231 | 1,238 | 1,230 | 1,237 | +0.08% | 1,700 | 111億6427万 | +2.32% |
| 12/11 | 1,219 | 1,236 | 1,219 | 1,236 | +2.49% | 1,900 | 111億5524万 | +2.32% |
| 12/10 | 1,205 | 1,214 | 1,203 | 1,206 | +0.08% | 2,600 | 108億8448万 | -0.17% |
| 12/09 | 1,213 | 1,213 | 1,205 | 1,205 | -1.15% | 900 | 108億7546万 | -0.41% |
| 12/06 | 1,215 | 1,219 | 1,211 | 1,219 | +0.16% | 500 | 110億181万 | - |
| 12/05 | 1,213 | 1,218 | 1,213 | 1,217 | +0.33% | 500 | 109億8376万 | - |
| 12/04 | 1,221 | 1,221 | 1,213 | 1,213 | -0.49% | 1,000 | 109億4766万 | - |
| 12/03 | 1,222 | 1,222 | 1,219 | 1,219 | 0% | 300 | 110億181万 | - |
| 12/02 | 1,221 | 1,221 | 1,215 | 1,219 | +0.16% | 800 | 110億181万 | - |
| 11/29 | 1,220 | 1,220 | 1,217 | 1,217 | -0.25% | 300 | 109億8376万 | - |
| 11/27 | 1,220 | 1,220 | 1,216 | 1,220 | +0.58% | 600 | 110億1084万 | - |
| 11/26 | 1,211 | 1,213 | 1,211 | 1,213 | 0% | 200 | 109億4766万 | - |
| 11/25 | 1,230 | 1,234 | 1,213 | 1,213 | -1.38% | 5,600 | 109億4766万 | - |
| 11/22 | 1,220 | 1,230 | 1,217 | 1,230 | +1.57% | 1,400 | 111億109万 | - |
| 11/21 | 1,207 | 1,211 | 1,207 | 1,211 | +0.58% | 1,100 | 109億2961万 | - |
| 11/20 | 1,195 | 1,204 | 1,195 | 1,204 | +1.26% | 1,000 | 108億6643万 | - |
| 11/19 | 1,175 | 1,189 | 1,175 | 1,189 | +1.28% | 1,200 | 107億3105万 | - |
| 11/18 | 1,185 | 1,185 | 1,174 | 1,174 | -0.59% | 700 | 105億9567万 | - |
| 11/15 | 1,190 | 1,190 | 1,181 | 1,181 | -0.76% | 1,100 | 106億5885万 | - |
| 11/14 | 1,191 | 1,192 | 1,190 | 1,190 | 0% | 700 | 107億4008万 | - |
| 11/13 | 1,200 | 1,210 | 1,190 | 1,190 | -0.83% | 900 | 107億4008万 | - |
| 11/12 | 1,171 | 1,210 | 1,166 | 1,200 | +2.92% | 800 | 108億3033万 | - |
| 11/11 | 1,216 | 1,216 | 1,164 | 1,166 | -4.5% | 24,000 | 105億2347万 | - |
| 11/08 | 1,225 | 1,225 | 1,221 | 1,221 | -0.33% | 10,400 | 110億1986万 | - |
| 11/07 | 1,225 | 1,226 | 1,225 | 1,225 | -0.57% | 121,300 | 110億5596万 | - |
| 11/06 | 1,233 | 1,240 | 1,232 | 1,232 | -0.08% | 10,900 | 111億1914万 | - |
| 11/05 | 1,256 | 1,256 | 1,233 | 1,233 | -0.72% | 900 | 111億2817万 | - |
| 11/01 | 15:00 令和7年4月期連結業績予想及び配当予想に関するお知らせ |
| 11/01 | 15:00 株式会社グリーンクロスホールディングスの設立に関するお知らせ |
| 11/01 | 1,242 | 1,246 | 1,233 | 1,242 | 0% | 2,300 | 112億939万 | - |
