| 2024 |
| 04/23 | 1,028 | 1,055 | 1,027 | 1,038 | +2.17% | 61,300 | 70億5840万 | -3.8% |
| 04/22 | 1,017 | 1,028 | 1,000 | 1,016 | +1.09% | 40,200 | 69億880万 | -5.75% |
| 04/19 | 1,025 | 1,027 | 973 | 1,005 | -1.57% | 74,100 | 68億3400万 | -6.6% |
| 04/18 | 1,010 | 1,050 | 1,005 | 1,021 | +1.09% | 49,700 | 69億4280万 | -4.93% |
| 04/17 | 1,080 | 1,130 | 991 | 1,010 | -5.08% | 182,800 | 68億6800万 | -5.61% |
| 04/16 | 1,187 | 1,196 | 1,064 | 1,064 | -12.57% | 233,900 | 72億3520万 | -0.28% |
| 04/15 | （IR情報）15:30 2024年8月期第2四半期決算短信〔日本基準〕(連結) |
| 04/15 | 1,159 | 1,237 | 1,140 | 1,217 | +3.14% | 144,200 | 82億7560万 | +14.6% |
| 04/12 | 1,230 | 1,240 | 1,171 | 1,180 | -3.99% | 83,800 | 80億2400万 | +12.17% |
| 04/11 | 1,200 | 1,239 | 1,193 | 1,229 | +0.74% | 52,200 | 83億5720万 | +17.95% |
| 04/10 | 1,223 | 1,250 | 1,212 | 1,220 | +2.26% | 60,200 | 82億9600万 | +18.45% |
| 04/09 | 1,210 | 1,214 | 1,172 | 1,193 | -0.33% | 76,500 | 81億1240万 | +16.96% |
| 04/08 | （IR情報）15:30 「第11回IRグッドビジュアル賞」初受賞のお知らせ |
| 04/08 | 1,188 | 1,214 | 1,171 | 1,197 | +6.68% | 211,500 | 81億3960万 | +18.51% |
| 04/05 | 1,037 | 1,124 | 1,030 | 1,122 | +7.78% | 142,000 | 76億2960万 | +12.2% |
| 04/04 | 1,040 | 1,053 | 1,025 | 1,041 | +0.97% | 13,300 | 70億7880万 | +4.73% |
| 04/03 | 1,024 | 1,040 | 1,021 | 1,031 | -0.87% | 15,200 | 70億1080万 | +3.93% |
| 04/02 | 1,040 | 1,053 | 1,021 | 1,040 | -0.1% | 27,600 | 70億7200万 | +5.05% |
| 04/01 | 1,057 | 1,078 | 1,037 | 1,041 | -1.05% | 29,400 | 70億7880万 | +5.47% |
| 03/29 | 1,059 | 1,074 | 1,041 | 1,052 | -0.28% | 23,600 | 71億5360万 | +6.91% |
| 03/28 | 1,065 | 1,074 | 1,050 | 1,055 | -1.03% | 16,400 | 71億7400万 | +7.54% |
| 03/27 | 1,050 | 1,070 | 1,050 | 1,066 | +1.62% | 30,200 | 72億4880万 | +8.89% |
| 03/26 | （IR情報）15:30 「脱炭素及び持続可能なまちづくりの実現に向けた包括連携協定」の締結に関するお知らせ |
| 03/26 | 1,033 | 1,051 | 1,025 | 1,049 | +0.77% | 25,000 | 71億3320万 | +7.48% |
| 03/25 | 1,034 | 1,063 | 1,034 | 1,041 | +1.66% | 63,600 | 70億7880万 | +6.88% |
| 03/22 | 1,021 | 1,042 | 1,000 | 1,024 | -0.19% | 47,200 | 69億6320万 | +5.57% |
| 03/21 | 1,030 | 1,030 | 1,007 | 1,026 | +2.5% | 43,000 | 69億7680万 | +5.88% |
| 03/19 | 1,014 | 1,014 | 982 | 1,001 | -0.1% | 24,800 | 68億680万 | +3.52% |
| 03/18 | （IR情報）15:30 連結子会社による孫会社の吸収合併に関するお知らせ |
| 03/18 | （IR情報）15:30 シキファニチア株式会社の株式取得(子会社化)に係る株式譲渡契約締結のお知らせ |
| 03/18 | 975 | 1,010 | 966 | 1,002 | +3.41% | 52,200 | 68億1360万 | +3.51% |
| 03/15 | 951 | 980 | 947 | 969 | +0.94% | 18,600 | 65億8920万 | -0.21% |
| 03/14 | 938 | 967 | 932 | 960 | +3.23% | 24,100 | 65億2800万 | -1.54% |
| 03/13 | 939 | 944 | 922 | 930 | -0.64% | 17,300 | 63億2400万 | -4.71% |
| 03/12 | 925 | 946 | 922 | 936 | +1.08% | 14,000 | 63億6480万 | -4.29% |
| 03/11 | 954 | 954 | 925 | 926 | -3.64% | 28,200 | 62億9680万 | -5.32% |
| 03/08 | 930 | 974 | 930 | 961 | +3.44% | 32,700 | 65億3480万 | -1.84% |
| 03/07 | 954 | 954 | 926 | 929 | -2.11% | 53,800 | 63億1720万 | -5.2% |
| 03/06 | 961 | 963 | 946 | 949 | -1.35% | 14,500 | 64億5320万 | -3.36% |
| 03/05 | 931 | 962 | 923 | 962 | +3.66% | 27,900 | 65億4160万 | -2.43% |
| 03/04 | （5%ルール）NTi company（17.52%）石田徹（7.55%）石田由美子（0.49%） |
| 03/04 | 970 | 972 | 928 | 928 | -3.73% | 72,200 | 63億1040万 | -5.98% |
| 03/01 | 983 | 989 | 961 | 964 | -1.13% | 21,700 | 65億5520万 | -2.63% |
| 02/29 | 984 | 984 | 966 | 975 | -0.81% | 22,600 | 66億3000万 | -1.52% |
| 02/28 | 991 | 997 | 977 | 983 | +0.1% | 24,300 | 66億8440万 | -0.91% |
| 02/27 | 968 | 987 | 965 | 982 | +1.55% | 16,400 | 66億7760万 | -1.11% |
| 02/26 | 968 | 980 | 964 | 967 | +0.42% | 24,900 | 65億7560万 | -3.01% |
| 02/22 | 980 | 990 | 957 | 963 | -0.41% | 28,700 | 65億4840万 | -3.89% |
| 02/21 | 999 | 1,006 | 966 | 967 | -4.07% | 36,300 | 65億7560万 | -3.78% |
| 02/20 | 1,017 | 1,017 | 979 | 1,008 | -0.2% | 34,100 | 68億5440万 | +0.6% |
| 02/19 | 969 | 1,010 | 969 | 1,010 | +3.06% | 38,500 | 68億6800万 | +1.81% |
| 02/16 | 951 | 988 | 951 | 980 | +2.62% | 54,800 | 66億6400万 | -0.1% |
| 02/15 | 999 | 1,015 | 955 | 955 | -4.02% | 84,700 | 64億9400万 | -1.65% |
| 02/14 | 983 | 1,008 | 983 | 995 | +1.22% | 38,900 | 67億6600万 | +3.54% |
| 02/13 | 1,023 | 1,048 | 977 | 983 | -4.38% | 81,700 | 66億8440万 | +3.36% |
| 02/09 | 1,056 | 1,059 | 1,028 | 1,028 | -3.75% | 46,500 | 69億9040万 | +9.36% |
| 02/08 | 1,038 | 1,082 | 1,015 | 1,068 | 0% | 96,600 | 72億6240万 | +15.21% |
| 02/07 | 978 | 1,070 | 978 | 1,068 | +8.1% | 128,300 | 72億6240万 | +16.98% |
| 02/06 | 980 | 988 | 964 | 988 | +1.23% | 35,200 | 67億1840万 | +10.14% |
| 02/05 | 955 | 981 | 948 | 976 | +3.17% | 47,600 | 66億3680万 | +10.41% |
| 02/02 | 945 | 962 | 941 | 946 | -0.42% | 37,100 | 64億3280万 | +8.61% |
| 02/01 | 968 | 968 | 948 | 950 | -2.46% | 43,000 | 64億6000万 | +10.47% |
| 01/31 | 990 | 990 | 930 | 974 | -1.62% | 160,700 | 66億2320万 | +14.86% |
| 01/30 | 1,024 | 1,025 | 982 | 990 | -4.16% | 88,800 | 67億3200万 | +18.42% |
| 01/29 | 1,012 | 1,043 | 1,012 | 1,033 | +4.34% | 94,100 | 70億2440万 | +25.52% |
| 01/26 | 1,001 | 1,009 | 982 | 990 | -2.27% | 59,300 | 67億3200万 | +22.52% |
| 01/25 | 977 | 1,023 | 977 | 1,013 | +5.19% | 150,900 | 68億8840万 | +27.42% |
| 01/24 | 997 | 1,005 | 956 | 963 | -4.46% | 148,700 | 65億4840万 | +23.46% |
| 01/23 | 1,027 | 1,028 | 971 | 1,008 | -2.14% | 179,500 | 68億5440万 | +31.25% |
| 01/22 | 1,037 | 1,061 | 1,021 | 1,030 | -3.29% | 142,500 | 70億400万 | +36.6% |
| 01/19 | 1,101 | 1,102 | 1,030 | 1,065 | -3.36% | 173,900 | 72億4200万 | +44.11% |
| 01/18 | 1,024 | 1,116 | 1,000 | 1,102 | +5.56% | 816,400 | 74億9360万 | +52.21% |
| 01/17 | 1,044 | 1,044 | 1,010 | 1,044 | +16.78% | 469,300 | 70億9920万 | +47.88% |
| 01/16 | 894 | 894 | 894 | 894 | +20.16% | 14,900 | 60億7920万 | +29.19% |
| 01/15 | （IR情報）15:30 株式会社マルトクの株式取得(子会社化)に係る株式譲渡契約締結のお知らせ |
| 01/15 | （IR情報）15:30 2024年8月期第2四半期(累計)及び通期連結業績予想の修正に関するお知らせ |
| 01/15 | （IR情報）15:30 2024年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/15 | 732 | 745 | 732 | 744 | +1.92% | 23,900 | 50億5920万 | +8.93% |
| 01/12 | 728 | 731 | 723 | 730 | +0.27% | 7,000 | 49億6400万 | +7.2% |
| 01/11 | 730 | 731 | 722 | 728 | +0.55% | 10,900 | 49億5040万 | +7.22% |
| 01/10 | 725 | 732 | 718 | 724 | -0.14% | 9,500 | 49億2320万 | +6.94% |
| 01/09 | 725 | 730 | 722 | 725 | +1.4% | 13,900 | 49億3000万 | +7.41% |
| 01/05 | 733 | 734 | 709 | 715 | -0.42% | 20,200 | 48億6200万 | +6.24% |
| 01/04 | 710 | 723 | 705 | 718 | +2.72% | 24,700 | 48億8240万 | +6.85% |
| 2023 |
| 12/29 | 688 | 703 | 686 | 699 | +2.79% | 15,600 | 47億5320万 | +4.17% |
| 12/28 | 659 | 685 | 659 | 680 | +3.19% | 28,700 | 46億2400万 | +1.49% |
| 12/27 | 655 | 661 | 655 | 659 | +0.15% | 19,300 | 44億8120万 | -1.79% |
| 12/26 | 656 | 662 | 656 | 658 | +0.15% | 8,500 | 44億7440万 | -2.08% |
| 12/25 | 660 | 661 | 655 | 657 | -1.05% | 20,500 | 44億6760万 | -2.38% |
| 12/22 | 650 | 664 | 650 | 664 | +0.76% | 12,900 | 45億1520万 | -1.48% |
| 12/21 | 665 | 667 | 659 | 659 | -0.9% | 5,000 | 44億8120万 | -2.37% |
| 12/20 | 671 | 671 | 664 | 665 | 0% | 8,100 | 45億2200万 | -1.63% |
| 12/19 | 657 | 680 | 657 | 665 | +1.22% | 9,300 | 45億2200万 | -1.77% |
| 12/18 | 659 | 659 | 651 | 657 | +0.15% | 9,700 | 44億6760万 | -3.1% |
| 12/15 | 661 | 663 | 652 | 656 | +0.77% | 8,700 | 44億6080万 | -3.53% |
| 12/14 | （IR情報）15:30 当社連結子会社のカナエテ株式会社による事業譲受に関するお知らせ |
| 12/14 | 660 | 666 | 650 | 651 | -1.36% | 12,300 | 44億2680万 | -4.41% |
| 12/13 | 668 | 668 | 656 | 660 | -1.2% | 12,800 | 44億8800万 | -3.23% |
| 12/12 | 672 | 673 | 664 | 668 | -0.45% | 20,100 | 45億4240万 | -2.34% |
| 12/11 | 670 | 674 | 669 | 671 | +0.15% | 17,700 | 45億6280万 | -2.19% |
| 12/08 | 683 | 683 | 669 | 670 | -1.9% | 21,900 | 45億5600万 | -2.62% |
| 12/07 | 680 | 686 | 680 | 683 | +0.29% | 7,300 | 46億4440万 | -0.87% |
| 12/06 | 676 | 681 | 676 | 681 | +0.74% | 14,200 | 46億3080万 | -1.3% |
| 12/05 | 681 | 681 | 675 | 676 | -0.73% | 9,200 | 45億9680万 | -2.03% |
| 12/04 | 683 | 686 | 677 | 681 | 0% | 16,400 | 46億3080万 | -1.59% |
| 12/01 | 682 | 683 | 678 | 681 | +0.15% | 5,300 | 46億3080万 | -1.59% |
| 11/30 | 687 | 687 | 680 | 680 | -0.44% | 6,500 | 46億2400万 | -1.88% |
| 11/29 | 679 | 689 | 679 | 683 | +0.44% | 12,900 | 46億4440万 | -1.44% |
| 11/28 | 684 | 685 | 680 | 680 | -0.73% | 9,200 | 46億2400万 | -1.88% |
| 11/27 | 690 | 690 | 684 | 685 | -0.29% | 5,100 | 46億5800万 | -1.3% |
