| 2020 |
| 03/13 | 1,050 | 1,118 | 1,028 | 1,093 | -6.42% | 100,600 | 155億5612万 | -29.07% |
| 03/12 | 1,200 | 1,217 | 1,140 | 1,168 | -5.19% | 105,000 | 166億2356万 | -25.89% |
| 03/11 | 1,294 | 1,310 | 1,230 | 1,232 | -4.79% | 92,800 | 175億3444万 | -23.29% |
| 03/10 | 15:00 業界初!!デジタル技術を用いて子どもの家庭学習を支援する住宅を開発 |
| 03/10 | 1,187 | 1,305 | 1,178 | 1,294 | +3.6% | 94,400 | 184億1685万 | -20.66% |
| 03/09 | 1,293 | 1,296 | 1,221 | 1,249 | -7.21% | 133,700 | 177億7639万 | -24.49% |
| 03/06 | 1,400 | 1,400 | 1,342 | 1,346 | -4.2% | 90,500 | 191億5694万 | -19.83% |
| 03/05 | 10:00 ケイアイスター不動産グループが東北地区へ初進出 |
| 03/05 | 1,432 | 1,440 | 1,401 | 1,405 | -0.35% | 49,800 | 199億9666万 | -17.45% |
| 03/04 | 1,400 | 1,443 | 1,389 | 1,410 | -0.7% | 45,100 | 200億6782万 | -18.21% |
| 03/03 | 16:00 女性活躍推進に優れた企業として令和元年度「なでしこ銘柄」に選定 |
| 03/03 | 1,498 | 1,498 | 1,420 | 1,420 | -2.27% | 63,200 | 202億1015万 | -18.62% |
| 03/02 | 1,382 | 1,499 | 1,382 | 1,453 | +4.01% | 75,100 | 206億7982万 | -17.77% |
| 02/28 | 1,418 | 1,440 | 1,387 | 1,397 | -5.48% | 123,500 | 198億8280万 | -21.96% |
| 02/27 | 1,542 | 1,542 | 1,463 | 1,478 | -4.52% | 110,200 | 210億3563万 | -18.61% |
| 02/26 | 1,539 | 1,561 | 1,529 | 1,548 | -0.83% | 54,800 | 220億3191万 | -15.82% |
| 02/25 | 1,565 | 1,595 | 1,560 | 1,561 | -5.11% | 72,500 | 222億1693万 | -16.03% |
| 02/21 | 1,657 | 1,669 | 1,642 | 1,645 | -0.96% | 26,100 | 234億1246万 | -12.45% |
| 02/20 | 1,700 | 1,701 | 1,654 | 1,661 | -1.19% | 53,600 | 236億4018万 | -12.35% |
| 02/19 | 1,660 | 1,703 | 1,651 | 1,681 | +2.56% | 50,100 | 239億2483万 | -11.94% |
| 02/18 | 1,685 | 1,697 | 1,626 | 1,639 | -3.13% | 84,500 | 233億2706万 | -14.77% |
| 02/17 | 1,716 | 1,723 | 1,688 | 1,692 | -2.14% | 54,700 | 240億8139万 | -12.74% |
| 02/14 | 1,769 | 1,781 | 1,715 | 1,729 | -2.21% | 87,600 | 246億799万 | -11.56% |
| 02/13 | 1,801 | 1,802 | 1,756 | 1,768 | -1.01% | 99,100 | 251億6306万 | -10.16% |
| 02/12 | 1,870 | 1,874 | 1,786 | 1,786 | -7.75% | 205,400 | 254億1924万 | -9.84% |
| 02/10 | 15:00 2020年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,929 | 1,945 | 1,912 | 1,936 | +0.36% | 50,100 | 275億5412万 | -2.91% |
| 02/07 | 1,988 | 1,990 | 1,906 | 1,929 | -3.41% | 82,300 | 274億5449万 | -3.65% |
| 02/06 | 11:00 株式会社カインズと業務提携 |
| 02/06 | 2,000 | 2,072 | 1,984 | 1,997 | +0.76% | 77,900 | 284億2230万 | -0.65% |
| 02/05 | 1,931 | 1,995 | 1,913 | 1,982 | +4.32% | 55,600 | 282億881万 | -1.64% |
| 02/04 | 1,886 | 1,903 | 1,866 | 1,900 | +1.5% | 16,300 | 270億4175万 | -5.99% |
| 02/03 | 1,833 | 1,891 | 1,831 | 1,872 | -0.05% | 29,000 | 266億4324万 | -7.74% |
| 01/31 | 1,878 | 1,902 | 1,858 | 1,873 | +0.59% | 22,800 | 266億5747万 | -8.19% |
| 01/30 | 1,931 | 1,931 | 1,846 | 1,862 | -3.57% | 71,200 | 265億91万 | -9.26% |
| 01/29 | 1,943 | 1,943 | 1,911 | 1,931 | -0.62% | 28,700 | 274億8295万 | -6.44% |
| 01/28 | 1,900 | 1,944 | 1,887 | 1,943 | +0.52% | 49,200 | 276億5374万 | -6.32% |
| 01/27 | 1,950 | 1,968 | 1,932 | 1,933 | -2.28% | 46,000 | 275億1142万 | -7.25% |
| 01/24 | 2,017 | 2,017 | 1,966 | 1,978 | -1.93% | 44,800 | 281億5188万 | -5.45% |
| 01/23 | 2,052 | 2,053 | 2,013 | 2,017 | -1.71% | 24,300 | 287億695万 | -3.77% |
| 01/22 | 2,056 | 2,072 | 2,048 | 2,052 | -0.19% | 17,100 | 292億509万 | -2.24% |
| 01/21 | 2,056 | 2,070 | 2,039 | 2,056 | -0.19% | 16,500 | 292億6202万 | -2.05% |
| 01/20 | 2,046 | 2,073 | 2,045 | 2,060 | +0.78% | 17,300 | 293億1895万 | -1.86% |
| 01/17 | 2,043 | 2,046 | 2,021 | 2,044 | +0.1% | 18,900 | 290億9123万 | -2.67% |
| 01/16 | 2,009 | 2,057 | 2,009 | 2,042 | +1.49% | 30,700 | 290億6276万 | -2.67% |
| 01/15 | 2,032 | 2,032 | 1,980 | 2,012 | -0.98% | 40,700 | 286億3579万 | -4.05% |
| 01/14 | 2,062 | 2,075 | 2,025 | 2,032 | -1.22% | 28,000 | 289億2044万 | -3.1% |
| 01/10 | 2,080 | 2,083 | 2,037 | 2,057 | -0.87% | 20,600 | 292億7625万 | -1.86% |
| 01/09 | 2,100 | 2,100 | 2,075 | 2,075 | +0.63% | 23,300 | 295億3243万 | -0.86% |
| 01/08 | 2,096 | 2,096 | 2,026 | 2,062 | -1.95% | 36,100 | 293億4741万 | -1.39% |
| 01/07 | 2,088 | 2,113 | 2,081 | 2,103 | +0.33% | 25,400 | 299億3094万 | +0.67% |
| 01/06 | 2,115 | 2,118 | 2,080 | 2,096 | -2.28% | 36,100 | 298億3132万 | +0.48% |
| 2019 |
| 12/30 | 2,125 | 2,145 | 2,098 | 2,145 | +1.04% | 22,600 | 305億2871万 | +3.08% |
| 12/27 | 2,131 | 2,145 | 2,117 | 2,123 | +0.28% | 16,500 | 302億1559万 | +2.26% |
| 12/26 | 2,109 | 2,121 | 2,100 | 2,117 | -0.56% | 16,900 | 301億3020万 | +2.22% |
| 12/25 | 2,096 | 2,132 | 2,088 | 2,129 | +0.61% | 18,300 | 303億99万 | +3% |
| 12/24 | 2,137 | 2,138 | 2,103 | 2,116 | -0.98% | 20,500 | 301億1597万 | +2.62% |
| 12/23 | 2,185 | 2,185 | 2,133 | 2,137 | -1.97% | 22,100 | 304億1485万 | +3.79% |
| 12/20 | 2,189 | 2,197 | 2,168 | 2,180 | +0.6% | 21,300 | 310億2685万 | +6.08% |
| 12/19 | 2,165 | 2,181 | 2,159 | 2,167 | +0.09% | 32,100 | 308億4182万 | +5.76% |
| 12/18 | 2,196 | 2,196 | 2,150 | 2,165 | -1.37% | 36,000 | 308億1336万 | +5.92% |
| 12/17 | 2,142 | 2,198 | 2,140 | 2,195 | +2.91% | 58,100 | 312億4033万 | +7.6% |
| 12/16 | 2,094 | 2,160 | 2,090 | 2,133 | +1.86% | 48,400 | 303億5792万 | +4.82% |
| 12/13 | 2,100 | 2,120 | 2,035 | 2,094 | +1.01% | 77,800 | 298億285万 | +3.1% |
| 12/12 | 2,075 | 2,088 | 2,058 | 2,073 | +0.73% | 44,900 | 295億397万 | +2.32% |
| 12/11 | 2,076 | 2,083 | 2,058 | 2,058 | -0.68% | 23,200 | 292億9048万 | +1.83% |
| 12/10 | 2,070 | 2,090 | 2,050 | 2,072 | +0.53% | 61,000 | 294億8974万 | +2.78% |
| 12/09 | 2,051 | 2,085 | 2,030 | 2,061 | +2.33% | 66,200 | 293億3318万 | +2.44% |
| 12/06 | 2,011 | 2,028 | 2,010 | 2,014 | +0.1% | 19,100 | 286億6425万 | +0.35% |
| 12/05 | 2,020 | 2,037 | 1,987 | 2,012 | -0.1% | 37,700 | 286億3579万 | +0.4% |
| 12/04 | 1,995 | 2,024 | 1,980 | 2,014 | +0.8% | 24,000 | 286億6425万 | +0.7% |
| 12/03 | 1,984 | 2,006 | 1,964 | 1,998 | +0.1% | 37,400 | 284億3653万 | +0.1% |
| 12/02 | 2,030 | 2,032 | 1,994 | 1,996 | -0.89% | 25,500 | 284億807万 | +0.15% |
| 11/29 | 2,023 | 2,038 | 2,009 | 2,014 | -0.3% | 24,800 | 286億6425万 | +1.16% |
| 11/28 | 2,019 | 2,023 | 2,002 | 2,020 | +0.35% | 15,300 | 287億4965万 | +1.56% |
| 11/27 | 1,986 | 2,026 | 1,986 | 2,013 | +1.36% | 35,400 | 286億5002万 | +1.31% |
| 11/26 | 2,028 | 2,030 | 1,975 | 1,986 | -1.44% | 24,800 | 282億6574万 | +0.15% |
| 11/25 | 2,008 | 2,033 | 2,008 | 2,015 | +0.6% | 17,300 | 286億7848万 | +1.72% |
| 11/22 | 2,015 | 2,018 | 1,992 | 2,003 | -0.05% | 17,700 | 285億769万 | +1.26% |
| 11/21 | 2,001 | 2,019 | 1,973 | 2,004 | -0.74% | 18,600 | 285億2193万 | +1.47% |
| 11/20 | 2,011 | 2,024 | 1,990 | 2,019 | -0.44% | 47,600 | 287億3541万 | +2.44% |
| 11/19 | 2,019 | 2,038 | 2,012 | 2,028 | -0.05% | 15,000 | 288億6351万 | +3.15% |
| 11/18 | 2,040 | 2,040 | 2,022 | 2,029 | -0.54% | 21,600 | 288億7774万 | +3.41% |
| 11/15 | 2,031 | 2,048 | 2,020 | 2,040 | 0% | 26,800 | 290億3430万 | +4.08% |
| 11/14 | 2,065 | 2,080 | 2,022 | 2,040 | -1.54% | 29,800 | 290億3430万 | +4.29% |
| 11/13 | 2,069 | 2,081 | 2,005 | 2,072 | +0.14% | 38,100 | 294億8974万 | +6.09% |
| 11/12 | 15:00 2020年3月期第2四半期決算説明資料 |
| 11/12 | 2,048 | 2,146 | 2,036 | 2,069 | +2.48% | 89,900 | 294億4704万 | +6.16% |
| 11/11 | 15:00 2020年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/11 | 15:00 剰余金の配当(中間配当)に関するお知らせ |
| 11/11 | 1,972 | 2,044 | 1,972 | 2,019 | +2.38% | 76,200 | 287億3541万 | +3.86% |
| 11/08 | 1,963 | 1,982 | 1,954 | 1,972 | +0.87% | 28,200 | 280億6649万 | +1.6% |
| 11/07 | 1,945 | 1,961 | 1,931 | 1,955 | +0.83% | 26,300 | 278億2453万 | +0.77% |
| 11/06 | 1,970 | 1,971 | 1,933 | 1,939 | -1.57% | 18,400 | 275億9681万 | +0.05% |
| 11/05 | 1,942 | 1,987 | 1,936 | 1,970 | +2.07% | 46,900 | 280億3802万 | +1.55% |
| 11/01 | 1,937 | 1,946 | 1,921 | 1,930 | -0.92% | 13,100 | 274億6872万 | -0.62% |
| 10/31 | 1,904 | 1,949 | 1,904 | 1,948 | +2.69% | 33,900 | 277億2491万 | +0.1% |
| 10/30 | 1,900 | 1,960 | 1,884 | 1,897 | -1.2% | 106,300 | 269億9905万 | -2.77% |
| 10/29 | 1,932 | 1,956 | 1,916 | 1,920 | -0.57% | 22,600 | 273億2640万 | -1.89% |
| 10/28 | 1,936 | 1,940 | 1,920 | 1,931 | -0.87% | 18,700 | 274億8295万 | -1.63% |
| 10/25 | 1,960 | 1,960 | 1,929 | 1,948 | -0.66% | 24,900 | 277億2491万 | -0.97% |
| 10/24 | 1,976 | 1,985 | 1,948 | 1,961 | -0.2% | 20,300 | 279億993万 | -0.51% |
| 10/23 | 1,945 | 1,965 | 1,933 | 1,965 | +2.18% | 26,500 | 279億6686万 | -0.46% |
| 10/21 | 1,927 | 1,948 | 1,912 | 1,923 | -0.57% | 31,400 | 273億6909万 | -2.73% |
| 10/18 | 1,949 | 1,957 | 1,928 | 1,934 | -0.1% | 25,400 | 275億2565万 | -2.32% |
| 10/17 | 1,922 | 1,936 | 1,918 | 1,936 | +1.1% | 24,600 | 275億5412万 | -2.27% |
| 10/16 | 1,936 | 1,948 | 1,893 | 1,915 | +0.37% | 37,900 | 272億5523万 | -3.38% |
| 10/15 | 15:00 台風19号による被害状況に関するお知らせ |
| 10/15 | 1,900 | 1,937 | 1,900 | 1,908 | +0.47% | 21,200 | 271億5561万 | -3.78% |
