| 2024 |
| 04/18 | 863 | 871 | 863 | 871 | +1.87% | 400 | 30億4850万 | -1.36% |
| 04/17 | 865 | 865 | 855 | 855 | -0.35% | 1,300 | 29億9250万 | -2.84% |
| 04/16 | 855 | 860 | 855 | 858 | -0.23% | 500 | 30億300万 | -2.28% |
| 04/15 | 854 | 860 | 854 | 860 | -0.23% | 300 | 30億1000万 | -1.83% |
| 04/12 | 868 | 868 | 862 | 862 | -0.69% | 600 | 30億1700万 | -1.26% |
| 04/11 | 889 | 889 | 868 | 868 | -2.25% | 1,100 | 30億3800万 | -0.34% |
| 04/10 | 877 | 888 | 877 | 888 | +0.57% | 800 | 31億800万 | +2.19% |
| 04/09 | 878 | 883 | 878 | 883 | +0.91% | 700 | 30億9050万 | +1.96% |
| 04/08 | 856 | 875 | 856 | 875 | +2.82% | 1,200 | 30億6250万 | +1.39% |
| 04/05 | 860 | 861 | 850 | 851 | -1.05% | 2,300 | 29億7850万 | -1.16% |
| 04/04 | 886 | 890 | 860 | 860 | -2.93% | 7,700 | 30億1000万 | +0.12% |
| 04/03 | 900 | 900 | 886 | 886 | +0.11% | 1,100 | 31億100万 | +3.26% |
| 04/02 | 877 | 900 | 874 | 885 | -0.78% | 1,700 | 30億9750万 | +3.51% |
| 04/01 | 900 | 908 | 886 | 892 | +0.22% | 2,700 | 31億2200万 | +4.69% |
| 03/29 | （IR情報）10:00 加古川市役所に光のサインで来庁者の円滑な移動を支援する「てらすガイド」を納入 |
| 03/29 | 890 | 890 | 885 | 890 | 0% | 3,100 | 31億1500万 | +4.83% |
| 03/28 | 886 | 891 | 886 | 890 | -5.12% | 2,300 | 31億1500万 | +5.2% |
| 03/27 | 937 | 940 | 930 | 938 | -0.64% | 7,300 | 32億8300万 | +11.27% |
| 03/26 | 950 | 950 | 940 | 944 | -0.21% | 2,400 | 33億400万 | +12.65% |
| 03/25 | 939 | 951 | 931 | 946 | +0.75% | 3,500 | 33億1100万 | +13.57% |
| 03/22 | 930 | 939 | 925 | 939 | -0.11% | 6,300 | 32億8650万 | +13.54% |
| 03/21 | 948 | 949 | 919 | 940 | -2.29% | 43,000 | 32億9000万 | +14.22% |
| 03/19 | （IR情報）14:00 繰延税金資産の計上、通期連結業績予想および期末配当予想の修正(復配)並びに通期個別業績予想の公表に関するお知らせ |
| 03/19 | 815 | 962 | 815 | 962 | +18.47% | 45,300 | 33億6700万 | +17.6% |
| 03/18 | 811 | 848 | 811 | 812 | +0.5% | 4,300 | 28億4200万 | 0% |
| 03/15 | 808 | 808 | 801 | 808 | -0.25% | 1,700 | 28億2800万 | -0.62% |
| 03/14 | 801 | 814 | 800 | 810 | +1.12% | 1,800 | 28億3500万 | -0.49% |
| 03/13 | （IR情報）10:00 ソフトバンクのIP無線サービスの新機能「企業間通信機能」の提供を開始 |
| 03/13 | 802 | 865 | 801 | 801 | -0.37% | 12,600 | 28億350万 | -1.72% |
| 03/12 | 797 | 804 | 796 | 804 | +0.37% | 900 | 28億1400万 | -1.59% |
| 03/11 | 801 | 801 | 797 | 801 | -0.12% | 1,300 | 28億350万 | -2.2% |
| 03/08 | 803 | 803 | 786 | 802 | +0.12% | 2,600 | 28億700万 | -2.2% |
| 03/07 | 813 | 814 | 801 | 801 | -1.72% | 2,800 | 28億350万 | -2.44% |
| 03/06 | 802 | 818 | 801 | 815 | +0.25% | 4,700 | 28億5250万 | -0.85% |
| 03/05 | 816 | 816 | 808 | 813 | -0.73% | 600 | 28億4550万 | -1.09% |
| 03/04 | 812 | 819 | 812 | 819 | +0.86% | 200 | 28億6650万 | -0.36% |
| 03/01 | 813 | 813 | 812 | 812 | +0.12% | 300 | 28億4200万 | -1.22% |
| 02/29 | 814 | 814 | 811 | 811 | -0.73% | 400 | 28億3850万 | -1.34% |
| 02/28 | 817 | 817 | 817 | 817 | +0.74% | 200 | 28億5950万 | -0.61% |
| 02/27 | 825 | 835 | 810 | 811 | +0.12% | 7,900 | 28億3850万 | -1.22% |
| 02/26 | 812 | 815 | 806 | 810 | -1.82% | 6,600 | 28億3500万 | -1.34% |
| 02/22 | 820 | 825 | 820 | 825 | +0.86% | 2,100 | 28億8750万 | +0.61% |
| 02/21 | 816 | 818 | 816 | 818 | 0% | 200 | 28億6300万 | -0.12% |
| 02/20 | 818 | 819 | 818 | 818 | +0.99% | 600 | 28億6300万 | -0.12% |
| 02/19 | 809 | 812 | 809 | 810 | -0.25% | 500 | 28億3500万 | -1.1% |
| 02/16 | 812 | 814 | 812 | 812 | 0% | 1,100 | 28億4200万 | -0.73% |
| 02/15 | 812 | 812 | 812 | 812 | -1.22% | 100 | 28億4200万 | -0.73% |
| 02/14 | 822 | 822 | 815 | 822 | -0.24% | 2,200 | 28億7700万 | +0.49% |
| 02/13 | 821 | 824 | 820 | 824 | +0.49% | 900 | 28億8400万 | +0.86% |
| 02/09 | 839 | 839 | 820 | 820 | -2.26% | 1,000 | 28億7000万 | +0.49% |
| 02/08 | 838 | 839 | 833 | 839 | +0.84% | 400 | 29億3650万 | +2.82% |
| 02/07 | 832 | 832 | 832 | 832 | +0.48% | 100 | 29億1200万 | +2.21% |
| 02/06 | 842 | 842 | 826 | 828 | -1.31% | 1,900 | 28億9800万 | +1.85% |
| 02/05 | 840 | 840 | 824 | 839 | -3.89% | 4,300 | 29億3650万 | +3.33% |
| 02/02 | （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) |
| 02/02 | 824 | 878 | 824 | 873 | +5.95% | 4,300 | 30億5550万 | +7.78% |
| 02/01 | 817 | 824 | 810 | 824 | +0.24% | 1,100 | 28億8400万 | +1.98% |
| 01/31 | 822 | 822 | 822 | 822 | 0% | 100 | 28億7700万 | +1.86% |
| 01/30 | 818 | 823 | 817 | 822 | +0.49% | 400 | 28億7700万 | +1.86% |
| 01/29 | 819 | 819 | 811 | 818 | +1.24% | 600 | 28億6300万 | +1.36% |
| 01/26 | 824 | 824 | 808 | 808 | -1.34% | 2,200 | 28億2800万 | +0.12% |
| 01/25 | 821 | 823 | 814 | 819 | -0.24% | 1,500 | 28億6650万 | +1.36% |
| 01/24 | 808 | 829 | 808 | 821 | +1.61% | 7,200 | 28億7350万 | +1.61% |
| 01/23 | 809 | 809 | 806 | 808 | +1.89% | 900 | 28億2800万 | -0.12% |
| 01/22 | 805 | 805 | 793 | 793 | -1.49% | 1,000 | 27億7550万 | -2.1% |
| 01/19 | 805 | 805 | 805 | 805 | +1.13% | 400 | 28億1750万 | -0.74% |
| 01/18 | 795 | 804 | 795 | 796 | -0.5% | 600 | 27億8600万 | -1.97% |
| 01/17 | 804 | 804 | 800 | 800 | -0.62% | 900 | 28億 | -1.72% |
| 01/16 | 807 | 807 | 805 | 805 | -0.74% | 900 | 28億1750万 | -1.23% |
| 01/15 | 806 | 815 | 806 | 811 | +0.75% | 3,300 | 28億3850万 | -0.61% |
| 01/12 | 805 | 805 | 805 | 805 | +0.12% | 100 | 28億1750万 | -1.47% |
| 01/11 | 815 | 815 | 804 | 804 | -0.37% | 1,800 | 28億1400万 | -1.83% |
| 01/10 | 812 | 814 | 807 | 807 | +0.37% | 1,200 | 28億2450万 | -1.59% |
| 01/09 | 804 | 805 | 804 | 804 | -0.37% | 1,300 | 28億1400万 | -2.07% |
| 01/05 | 813 | 813 | 806 | 807 | -0.12% | 1,000 | 28億2450万 | -1.82% |
| 01/04 | 800 | 808 | 800 | 808 | +1.38% | 700 | 28億2800万 | -1.82% |
| 2023 |
| 12/29 | 799 | 799 | 790 | 797 | -0.25% | 2,200 | 27億8950万 | -3.28% |
| 12/28 | 790 | 799 | 790 | 799 | +0.5% | 200 | 27億9650万 | -3.15% |
| 12/27 | 798 | 798 | 795 | 795 | -0.38% | 34,200 | 27億8250万 | -3.75% |
| 12/26 | 822 | 822 | 798 | 798 | -2.33% | 18,800 | 27億9300万 | -3.39% |
| 12/25 | 817 | 820 | 816 | 817 | 0% | 1,300 | 28億5950万 | -1.33% |
| 12/22 | 820 | 820 | 817 | 817 | -0.24% | 600 | 28億5950万 | -1.33% |
| 12/21 | 816 | 821 | 816 | 819 | +0.37% | 1,000 | 28億6650万 | -1.09% |
| 12/20 | 816 | 816 | 816 | 816 | +0.12% | 300 | 28億5600万 | -1.45% |
| 12/19 | 815 | 815 | 815 | 815 | -0.85% | 300 | 28億5250万 | -1.69% |
| 12/18 | 822 | 822 | 822 | 822 | 0% | 100 | 28億7700万 | -0.84% |
| 12/15 | 823 | 828 | 822 | 822 | -3.18% | 1,000 | 28億7700万 | -0.84% |
| 12/11 | 859 | 859 | 849 | 849 | +1.68% | 3,700 | 29億7150万 | +2.54% |
| 12/08 | 835 | 838 | 835 | 835 | +0.12% | 500 | 29億2250万 | +0.97% |
| 12/07 | 832 | 834 | 832 | 834 | +0.72% | 300 | 29億1900万 | +0.97% |
| 12/06 | 828 | 828 | 828 | 828 | -0.24% | 100 | 28億9800万 | +0.36% |
| 12/05 | 824 | 830 | 824 | 830 | +0.61% | 300 | 29億500万 | +0.73% |
| 12/04 | 825 | 825 | 825 | 825 | -1.43% | 100 | 28億8750万 | 0% |
| 12/01 | 837 | 838 | 837 | 837 | 0% | 500 | 29億2950万 | +1.33% |
| 11/30 | 842 | 842 | 837 | 837 | -0.59% | 300 | 29億2950万 | +1.21% |
| 11/28 | 840 | 850 | 840 | 842 | -0.82% | 400 | 29億4700万 | +1.69% |
| 11/27 | 849 | 849 | 849 | 849 | +1.8% | 1,500 | 29億7150万 | +2.41% |
| 11/24 | 838 | 838 | 834 | 834 | +0.48% | 600 | 29億1900万 | +0.72% |
| 11/22 | 827 | 830 | 827 | 830 | +0.61% | 200 | 29億500万 | +0.12% |
| 11/21 | 826 | 827 | 825 | 825 | +0.98% | 300 | 28億8750万 | -0.72% |
| 11/20 | 832 | 832 | 817 | 817 | -1.68% | 200 | 28億5950万 | -1.8% |
| 11/17 | 820 | 831 | 820 | 831 | +1.59% | 2,100 | 29億850万 | -0.36% |
| 11/16 | （IR情報）10:00 上下水道水処理施設の運転監視業務を効率化「中央処理装置」の提供を新たに開始 |
| 11/16 | 818 | 818 | 818 | 818 | +0.86% | 200 | 28億6300万 | -2.15% |
| 11/14 | 811 | 811 | 811 | 811 | -2.05% | 100 | 28億3850万 | -3.22% |
