| 2024 |
| 01/30 | 545 | 554 | 545 | 546 | -0.55% | 1,600 | 36億8654万 | 0% |
| 01/29 | 548 | 558 | 545 | 549 | -0.18% | 1,000 | 37億680万 | +0.55% |
| 01/26 | 550 | 561 | 550 | 550 | +0.92% | 6,500 | 37億1355万 | +0.92% |
| 01/25 | 564 | 564 | 545 | 545 | +0.55% | 5,500 | 36億7979万 | +0.18% |
| 01/24 | 549 | 549 | 540 | 542 | -0.55% | 1,000 | 36億5954万 | -0.18% |
| 01/23 | 541 | 548 | 541 | 545 | +0.93% | 600 | 36億7979万 | +0.37% |
| 01/22 | 540 | 543 | 540 | 540 | -0.55% | 1,000 | 36億4603万 | -0.37% |
| 01/19 | 548 | 548 | 538 | 543 | +0.93% | 600 | 36億6629万 | +0.37% |
| 01/18 | 540 | 540 | 537 | 538 | -2% | 2,400 | 36億3253万 | -0.55% |
| 01/17 | 541 | 549 | 540 | 549 | -0.18% | 2,500 | 37億680万 | +1.48% |
| 01/16 | 547 | 552 | 547 | 550 | +1.48% | 300 | 37億1355万 | +1.85% |
| 01/15 | 551 | 553 | 542 | 542 | -3.21% | 1,400 | 36億5954万 | +0.37% |
| 01/12 | 560 | 560 | 560 | 560 | +1.27% | 1,000 | 37億8107万 | +3.9% |
| 01/11 | 554 | 555 | 545 | 553 | +0.55% | 1,800 | 37億3381万 | +2.79% |
| 01/10 | 542 | 550 | 542 | 550 | +0.55% | 1,400 | 37億1355万 | +2.23% |
| 01/09 | 555 | 555 | 546 | 547 | -1.44% | 2,700 | 36億9330万 | +1.86% |
| 01/05 | 546 | 556 | 545 | 555 | -0.54% | 1,700 | 37億4731万 | +3.54% |
| 01/04 | 544 | 559 | 536 | 558 | +2.57% | 3,400 | 37億6757万 | +4.3% |
| 2023 |
| 12/29 | 540 | 547 | 540 | 544 | -0.18% | 7,000 | 36億7304万 | +1.87% |
| 12/28 | 544 | 546 | 542 | 545 | +0.37% | 1,800 | 36億7979万 | +2.06% |
| 12/27 | 532 | 543 | 532 | 543 | +0.18% | 2,900 | 36億6629万 | +2.07% |
| 12/25 | 542 | 542 | 542 | 542 | +0.56% | 1,400 | 36億5954万 | +1.88% |
| 12/22 | 536 | 539 | 524 | 539 | +0.56% | 2,600 | 36億3928万 | +1.51% |
| 12/21 | 521 | 538 | 521 | 536 | -0.74% | 3,200 | 36億1002万 | +0.94% |
| 12/20 | 525 | 540 | 523 | 540 | +0.93% | 2,400 | 36億3696万 | +1.89% |
| 12/19 | 536 | 536 | 520 | 535 | +1.52% | 2,500 | 36億328万 | +0.94% |
| 12/18 | 534 | 537 | 524 | 527 | -0.57% | 1,300 | 35億4940万 | -0.57% |
| 12/15 | 530 | 530 | 530 | 530 | 0% | 400 | 35億6961万 | +0.19% |
| 12/14 | 535 | 539 | 513 | 530 | +0.95% | 6,500 | 35億6961万 | +0.19% |
| 12/13 | 528 | 529 | 525 | 525 | -0.38% | 1,300 | 35億3593万 | -0.57% |
| 12/12 | 527 | 527 | 517 | 527 | 0% | 900 | 35億4940万 | 0% |
| 12/11 | 527 | 527 | 504 | 527 | -1.86% | 7,900 | 35億4940万 | 0% |
| 12/08 | 537 | 537 | 537 | 537 | +0.37% | 100 | 36億1675万 | +1.9% |
| 12/07 | 523 | 535 | 523 | 535 | +0.38% | 121,500 | 36億328万 | +1.71% |
| 12/06 | 533 | 533 | 533 | 533 | 0% | 1,300 | 35億8981万 | +1.52% |
| 12/04 | 534 | 534 | 533 | 533 | -0.19% | 200 | 35億8981万 | +1.72% |
| 12/01 | 533 | 534 | 533 | 534 | +0.19% | 900 | 35億9655万 | +2.1% |
| 11/29 | 533 | 533 | 518 | 533 | 0% | 2,700 | 35億8981万 | +2.3% |
| 11/27 | 528 | 533 | 518 | 533 | -0.37% | 1,400 | 35億8981万 | +2.7% |
| 11/24 | 526 | 535 | 525 | 535 | +1.71% | 4,100 | 36億328万 | +3.28% |
| 11/22 | 520 | 530 | 518 | 526 | -0.19% | 1,500 | 35億4267万 | +1.54% |
| 11/21 | 540 | 540 | 527 | 527 | -0.57% | 1,300 | 35億4940万 | +1.74% |
| 11/20 | 534 | 544 | 530 | 530 | -1.85% | 800 | 35億6961万 | +2.51% |
| 11/17 | 511 | 540 | 511 | 540 | +5.68% | 7,500 | 36億3696万 | +4.65% |
| 11/16 | 529 | 529 | 510 | 511 | -3.4% | 1,300 | 34億4164万 | -0.97% |
| 11/15 | 527 | 529 | 515 | 529 | +0.38% | 3,500 | 35億6287万 | +2.52% |
| 11/14 | 15:00 2024年3月期第2四半期決算説明資料 |
| 11/14 | 15:00 2024年3月期第2四半期決算短信[日本基準](連結) |
| 11/14 | 519 | 527 | 512 | 527 | -0.38% | 3,800 | 35億4940万 | +2.13% |
| 11/13 | 509 | 529 | 509 | 529 | +0.19% | 1,900 | 35億6287万 | +2.52% |
| 11/10 | 528 | 528 | 528 | 528 | 0% | 400 | 35億5614万 | +2.33% |
| 11/09 | 525 | 528 | 508 | 528 | +0.19% | 500 | 35億5614万 | +2.13% |
| 11/08 | 511 | 527 | 511 | 527 | +1.15% | 300 | 35億4940万 | +1.74% |
| 11/07 | 521 | 521 | 521 | 521 | +1.96% | 100 | 35億899万 | +0.39% |
| 11/06 | 511 | 511 | 511 | 511 | -0.2% | 3,000 | 34億4164万 | -1.73% |
| 11/02 | 515 | 516 | 512 | 512 | +1.39% | 9,600 | 34億4838万 | -1.73% |
| 11/01 | 505 | 505 | 505 | 505 | -2.32% | 100 | 34億123万 | -3.44% |
| 10/31 | 514 | 520 | 507 | 517 | -1.34% | 2,500 | 34億8205万 | -1.34% |
| 10/30 | 524 | 524 | 524 | 524 | 0% | 200 | 35億2920万 | -0.19% |
| 10/27 | 510 | 524 | 501 | 524 | +2.75% | 800 | 35億2920万 | -0.38% |
| 10/26 | 510 | 510 | 510 | 510 | -0.58% | 100 | 34億3491万 | -3.23% |
| 10/25 | 535 | 535 | 510 | 513 | +3.01% | 2,200 | 34億5511万 | -3.02% |
| 10/24 | 478 | 510 | 478 | 498 | +4.18% | 6,200 | 33億5408万 | -6.04% |
| 10/23 | 497 | 498 | 471 | 478 | -4.78% | 8,600 | 32億1938万 | -10.15% |
| 10/20 | 508 | 513 | 500 | 502 | -1.18% | 2,700 | 33億8103万 | -5.99% |
| 10/19 | 508 | 520 | 508 | 508 | -3.97% | 4,900 | 34億2144万 | -5.22% |
| 10/18 | 523 | 529 | 502 | 529 | +1.54% | 2,900 | 35億6287万 | -1.49% |
| 10/17 | 523 | 523 | 521 | 521 | +3.58% | 1,000 | 35億899万 | -3.16% |
| 10/16 | 512 | 513 | 489 | 503 | -2.33% | 10,200 | 33億8776万 | -6.51% |
| 10/13 | 525 | 525 | 515 | 515 | -1.9% | 200 | 34億6858万 | -4.45% |
| 10/12 | 15:00 埼玉県住宅供給公社の契約手続きがスマートで便利に!!印鑑不要で迅速に完了します |
| 10/12 | 520 | 525 | 520 | 525 | +1.16% | 2,000 | 35億3593万 | -2.6% |
| 10/11 | 530 | 530 | 519 | 519 | -1.7% | 500 | 34億9552万 | -3.71% |
| 10/06 | 528 | 528 | 528 | 528 | -0.75% | 200 | 35億5614万 | -2.22% |
| 10/04 | 526 | 532 | 515 | 532 | -0.19% | 3,500 | 35億8308万 | -1.48% |
| 10/02 | 538 | 538 | 533 | 533 | -0.93% | 1,300 | 35億8981万 | -1.11% |
| 09/29 | 532 | 546 | 532 | 538 | -2.54% | 3,200 | 36億2349万 | -0.19% |
| 09/28 | 552 | 552 | 552 | 552 | -0.54% | 200 | 37億1778万 | +2.6% |
| 09/27 | 553 | 555 | 553 | 555 | +0.91% | 700 | 37億3799万 | +3.54% |
| 09/26 | 555 | 555 | 547 | 550 | +0.92% | 1,000 | 37億431万 | +3% |
| 09/25 | 566 | 566 | 545 | 545 | -0.18% | 2,500 | 36億7064万 | +2.44% |
| 09/22 | 542 | 546 | 542 | 546 | +1.49% | 1,400 | 36億7737万 | +2.82% |
| 09/21 | 535 | 538 | 533 | 538 | +0.56% | 700 | 36億2349万 | +1.51% |
| 09/20 | 538 | 538 | 535 | 535 | -2.37% | 600 | 36億328万 | +0.94% |
| 09/19 | 545 | 548 | 534 | 548 | 0% | 1,400 | 36億9084万 | +3.4% |
| 09/15 | 548 | 548 | 548 | 548 | -1.08% | 400 | 36億9084万 | +3.4% |
| 09/14 | 545 | 554 | 544 | 554 | +2.4% | 4,700 | 37億3125万 | +4.53% |
| 09/13 | 545 | 547 | 538 | 541 | -1.28% | 900 | 36億4369万 | +2.27% |
| 09/12 | 541 | 548 | 540 | 548 | +1.48% | 1,300 | 36億9084万 | +3.59% |
| 09/11 | 535 | 540 | 535 | 540 | 0% | 300 | 36億3696万 | +2.08% |
| 09/08 | 540 | 540 | 540 | 540 | 0% | 400 | 36億3696万 | +2.08% |
| 09/07 | 545 | 545 | 539 | 540 | -1.46% | 1,300 | 36億3696万 | +2.08% |
| 09/06 | 528 | 550 | 527 | 548 | +3.98% | 8,500 | 36億9084万 | +3.59% |
| 09/05 | 525 | 527 | 525 | 527 | +0.19% | 500 | 35億4940万 | -0.57% |
| 09/04 | 525 | 530 | 525 | 526 | +0.57% | 400 | 35億4267万 | -0.94% |
| 09/01 | 522 | 529 | 520 | 523 | -1.69% | 2,500 | 35億2246万 | -1.69% |
| 08/30 | 522 | 532 | 522 | 532 | 0% | 400 | 35億8308万 | -0.19% |
| 08/29 | 525 | 532 | 525 | 532 | +1.14% | 600 | 35億8308万 | -0.37% |
| 08/25 | 534 | 534 | 523 | 526 | +2.33% | 3,500 | 35億4267万 | -1.5% |
| 08/24 | 512 | 514 | 512 | 514 | -1.53% | 400 | 34億6185万 | -3.93% |
| 08/23 | 508 | 532 | 508 | 522 | +2.76% | 2,400 | 35億1573万 | -2.61% |
| 08/22 | 509 | 509 | 508 | 508 | -0.39% | 400 | 34億2144万 | -5.22% |
| 08/21 | 510 | 512 | 505 | 510 | +0.99% | 4,000 | 34億3491万 | -5.03% |
| 08/14 | 15:00 2024年3月期第1四半期決算説明資料 |
| 08/14 | 15:00 2024年3月期第1四半期決算短信[日本基準](連結) |
