| 2019 |
| 03/26 | 656 | 671 | 656 | 664 | +1.07% | 7,800 | 50億5835万 | +2.63% |
| 03/25 | 653 | 657 | 650 | 657 | 0% | 8,100 | 50億502万 | +1.7% |
| 03/22 | 656 | 657 | 651 | 657 | +0.92% | 3,600 | 50億502万 | +1.7% |
| 03/20 | 657 | 660 | 646 | 651 | -1.36% | 3,000 | 49億5931万 | +0.93% |
| 03/19 | 647 | 660 | 645 | 660 | +2.33% | 8,500 | 50億2788万 | +2.33% |
| 03/18 | 645 | 645 | 640 | 645 | +0.47% | 12,500 | 49億1361万 | +0.16% |
| 03/15 | 641 | 645 | 641 | 642 | -0.47% | 1,000 | 48億9075万 | -0.31% |
| 03/14 | 641 | 645 | 640 | 645 | +0.78% | 2,900 | 49億1361万 | +0.16% |
| 03/13 | 640 | 643 | 640 | 640 | 0% | 2,200 | 48億7552万 | -0.62% |
| 03/12 | 640 | 644 | 639 | 640 | 0% | 4,600 | 48億7552万 | -0.62% |
| 03/11 | 640 | 644 | 640 | 640 | 0% | 5,800 | 48億7552万 | -0.62% |
| 03/08 | 645 | 645 | 639 | 640 | -0.78% | 4,500 | 48億7552万 | -0.62% |
| 03/07 | 646 | 647 | 642 | 645 | +0.16% | 2,900 | 49億1361万 | +0.16% |
| 03/06 | 645 | 645 | 640 | 644 | -0.16% | 1,400 | 49億599万 | 0% |
| 03/05 | 650 | 650 | 640 | 645 | -0.92% | 4,100 | 49億1361万 | 0% |
| 03/04 | 638 | 651 | 635 | 651 | +1.72% | 13,800 | 49億5931万 | +0.93% |
| 03/01 | 15:30 2019年4月期第3四半期決算短信〔日本基準〕(非連結) |
| 03/01 | 15:30 2019年4月期第3四半期決算補足説明資料 |
| 03/01 | 645 | 645 | 639 | 640 | -0.78% | 10,800 | 48億7552万 | -0.78% |
| 02/28 | 644 | 645 | 644 | 645 | 0% | 5,600 | 49億1361万 | -0.15% |
| 02/27 | 652 | 653 | 643 | 645 | -1.07% | 2,400 | 49億1361万 | -0.15% |
| 02/26 | 645 | 653 | 645 | 652 | +1.09% | 8,200 | 49億6693万 | +0.93% |
| 02/25 | 655 | 655 | 641 | 645 | 0% | 6,600 | 49億1361万 | -0.31% |
| 02/22 | 654 | 654 | 642 | 645 | 0% | 2,600 | 49億1361万 | -0.31% |
| 02/21 | 645 | 646 | 644 | 645 | 0% | 2,700 | 49億1361万 | -0.31% |
| 02/20 | 644 | 645 | 644 | 645 | +0.16% | 6,200 | 49億1361万 | -0.31% |
| 02/19 | 645 | 645 | 643 | 644 | 0% | 1,000 | 49億599万 | -0.62% |
| 02/18 | 640 | 645 | 638 | 644 | 0% | 3,700 | 49億599万 | -0.62% |
| 02/15 | 640 | 644 | 640 | 644 | -0.16% | 1,000 | 49億599万 | -0.62% |
| 02/14 | 653 | 653 | 641 | 645 | 0% | 1,500 | 49億1361万 | -0.31% |
| 02/13 | 647 | 648 | 642 | 645 | -0.31% | 4,400 | 49億1361万 | -0.15% |
| 02/12 | 645 | 652 | 645 | 647 | +0.31% | 3,600 | 49億2884万 | +0.31% |
| 02/08 | 640 | 645 | 628 | 645 | 0% | 2,800 | 49億1361万 | +0.31% |
| 02/07 | 645 | 645 | 643 | 645 | +0.78% | 1,100 | 49億1361万 | +0.62% |
| 02/05 | 644 | 653 | 640 | 640 | +0.95% | 1,700 | 48億7552万 | 0% |
| 02/04 | 17:30 川崎サービスセンター開設および東京サービスセンター閉鎖のお知らせ |
| 02/04 | 634 | 643 | 634 | 634 | -0.78% | 2,000 | 48億2981万 | -0.31% |
| 02/01 | 641 | 641 | 631 | 639 | -0.78% | 2,500 | 48億6790万 | +0.95% |
| 01/31 | 644 | 647 | 641 | 644 | 0% | 3,500 | 49億599万 | +1.9% |
| 01/30 | 647 | 655 | 640 | 644 | -0.16% | 4,300 | 49億599万 | +2.06% |
| 01/29 | 651 | 655 | 645 | 645 | -0.77% | 3,800 | 49億1361万 | +2.38% |
| 01/28 | 655 | 655 | 645 | 650 | -0.76% | 2,500 | 49億5170万 | +3.34% |
| 01/25 | 669 | 669 | 652 | 655 | +0.61% | 8,400 | 49億8979万 | +4.13% |
| 01/24 | 655 | 655 | 646 | 651 | -1.06% | 1,700 | 49億5931万 | +3.5% |
| 01/23 | 658 | 658 | 651 | 658 | -0.15% | 1,200 | 50億1264万 | +4.61% |
| 01/22 | 655 | 660 | 655 | 659 | +1.07% | 800 | 50億2026万 | +4.77% |
| 01/21 | 655 | 655 | 652 | 652 | -0.31% | 2,300 | 49億6693万 | +3.66% |
| 01/18 | 647 | 654 | 647 | 654 | +1.08% | 300 | 49億8217万 | +3.97% |
| 01/17 | 653 | 654 | 647 | 647 | -1.22% | 1,200 | 49億2884万 | +2.7% |
| 01/16 | 648 | 656 | 646 | 655 | -0.15% | 2,300 | 49億8979万 | +3.64% |
| 01/15 | 652 | 656 | 648 | 656 | +0.61% | 1,200 | 49億9740万 | +3.63% |
| 01/11 | 648 | 655 | 641 | 652 | +0.77% | 10,300 | 49億6693万 | +3% |
| 01/10 | 641 | 652 | 641 | 647 | +0.94% | 8,500 | 49億2884万 | +2.05% |
| 01/09 | 632 | 641 | 632 | 641 | +1.42% | 2,600 | 48億8313万 | +0.94% |
| 01/08 | 625 | 632 | 625 | 632 | +1.61% | 4,100 | 48億1457万 | -0.63% |
| 01/07 | 622 | 622 | 617 | 622 | +3.84% | 2,200 | 47億3839万 | -2.51% |
| 01/04 | 601 | 606 | 598 | 599 | -0.33% | 5,200 | 45億6318万 | -6.26% |
| 2018 |
| 12/28 | 608 | 619 | 595 | 601 | -1.15% | 9,100 | 45億7841万 | -6.39% |
| 12/27 | 611 | 618 | 590 | 608 | +0.5% | 12,100 | 46億3174万 | -5.59% |
| 12/26 | 564 | 605 | 564 | 605 | +10% | 9,100 | 46億889万 | -6.49% |
| 12/25 | 536 | 562 | 524 | 550 | -2.14% | 32,800 | 41億8990万 | -15.25% |
| 12/21 | 591 | 605 | 561 | 562 | -6.49% | 15,000 | 42億8131万 | -14.07% |
| 12/20 | 616 | 619 | 600 | 601 | -3.06% | 12,100 | 45億7841万 | -8.66% |
| 12/19 | 619 | 627 | 616 | 620 | +0.49% | 6,800 | 47億2316万 | -6.06% |
| 12/18 | 637 | 637 | 615 | 617 | -2.83% | 10,800 | 47億30万 | -6.8% |
| 12/17 | 640 | 641 | 635 | 635 | -1.4% | 6,500 | 48億3743万 | -4.37% |
| 12/14 | 645 | 651 | 641 | 644 | -0.31% | 2,000 | 49億599万 | -3.3% |
| 12/13 | 649 | 651 | 644 | 646 | -1.37% | 7,600 | 49億2122万 | -3.15% |
| 12/12 | 654 | 657 | 653 | 655 | +0.15% | 3,400 | 49億8979万 | -1.8% |
| 12/11 | 663 | 667 | 654 | 654 | -1.51% | 2,800 | 49億8217万 | -2.1% |
| 12/10 | 669 | 669 | 664 | 664 | -0.75% | 5,100 | 50億5835万 | -0.6% |
| 12/07 | 674 | 676 | 669 | 669 | -0.59% | 1,700 | 50億9644万 | +0.15% |
| 12/06 | 682 | 682 | 672 | 673 | -1.32% | 2,300 | 51億2691万 | +0.75% |
| 12/05 | 684 | 684 | 675 | 682 | -0.58% | 2,700 | 51億9547万 | +2.1% |
| 12/04 | 685 | 688 | 677 | 686 | +2.24% | 7,900 | 52億2594万 | +2.69% |
| 12/03 | 16:50 ＤＲＣ株式会社の株式取得（子会社化）に関するお知らせ |
| 12/03 | 671 | 673 | 664 | 671 | -0.15% | 12,100 | 51億1167万 | +0.75% |
| 11/30 | 15:30 2019年4月期第2四半期決算補足説明資料 |
| 11/30 | 15:30 2019年4月期第2四半期決算短信〔日本基準〕(非連結) |
| 11/30 | 665 | 677 | 665 | 672 | +0.6% | 6,200 | 51億1929万 | +0.75% |
| 11/29 | 675 | 675 | 665 | 668 | -0.45% | 2,900 | 50億8882万 | +0.15% |
| 11/28 | 673 | 675 | 664 | 671 | +0.6% | 2,600 | 51億1167万 | +0.3% |
| 11/27 | 672 | 672 | 666 | 667 | +0.6% | 900 | 50億8120万 | -0.45% |
| 11/26 | 675 | 675 | 663 | 663 | 0% | 5,800 | 50億5073万 | -1.19% |
| 11/22 | 665 | 665 | 654 | 663 | 0% | 3,000 | 50億5073万 | -1.49% |
| 11/21 | 660 | 667 | 660 | 663 | -0.75% | 1,300 | 50億5073万 | -1.78% |
| 11/20 | 659 | 668 | 659 | 668 | +0.15% | 1,100 | 50億8882万 | -1.18% |
| 11/19 | 660 | 667 | 659 | 667 | +1.06% | 700 | 50億8120万 | -1.48% |
| 11/16 | 655 | 660 | 655 | 660 | 0% | 400 | 50億2788万 | -2.8% |
| 11/15 | 660 | 660 | 655 | 660 | -1.49% | 1,400 | 50億2788万 | -3.23% |
| 11/14 | 670 | 670 | 670 | 670 | +1.21% | 400 | 51億406万 | -2.19% |
| 11/13 | 665 | 672 | 662 | 662 | -1.19% | 2,600 | 50億4311万 | -3.78% |
| 11/12 | 673 | 673 | 665 | 670 | -0.45% | 6,200 | 51億406万 | -3.04% |
| 11/09 | 670 | 673 | 664 | 673 | +0.45% | 2,800 | 51億2691万 | -3.03% |
| 11/08 | 670 | 670 | 670 | 670 | +0.6% | 1,000 | 51億406万 | -3.87% |
| 11/07 | 664 | 666 | 660 | 666 | +0.45% | 2,200 | 50億7358万 | -4.86% |
| 11/06 | 658 | 663 | 653 | 663 | 0% | 5,900 | 50億5073万 | -5.69% |
| 11/05 | 661 | 664 | 659 | 663 | -0.75% | 4,900 | 50億5073万 | -6.09% |
| 11/02 | 662 | 673 | 662 | 668 | +1.06% | 3,100 | 50億8882万 | -5.92% |
| 11/01 | 664 | 665 | 661 | 661 | -1.64% | 3,300 | 50億3549万 | -7.16% |
| 10/31 | 663 | 672 | 663 | 672 | 0% | 800 | 51億1929万 | -6.15% |
| 10/30 | 657 | 673 | 652 | 672 | +2.28% | 3,800 | 51億1929万 | -6.41% |
| 10/29 | 665 | 665 | 657 | 657 | -3.1% | 8,900 | 50億502万 | -8.75% |
| 10/26 | 698 | 698 | 672 | 678 | -1.88% | 12,300 | 51億6500万 | -5.96% |
| 10/25 | 689 | 705 | 682 | 691 | -1.29% | 9,500 | 52億6403万 | -4.43% |
| 10/24 | 697 | 700 | 693 | 700 | 0% | 6,600 | 53億3260万 | -3.18% |
