| 2024 |
| 04/25 | 1,253 | 1,260 | 1,253 | 1,260 | +0.72% | 500 | 59億6307万 | +1.53% |
| 04/24 | 1,252 | 1,252 | 1,251 | 1,251 | -0.24% | 300 | 59億2048万 | +0.89% |
| 04/23 | 1,256 | 1,259 | 1,254 | 1,254 | -1.88% | 1,300 | 59億3468万 | +1.13% |
| 04/19 | 1,284 | 1,284 | 1,250 | 1,278 | -0.93% | 2,800 | 60億4826万 | +3.15% |
| 04/18 | 1,308 | 1,338 | 1,260 | 1,290 | +2.79% | 6,100 | 61億505万 | +4.37% |
| 04/17 | （IR情報）17:00 (訂正)「株式会社アジラとの業務提携に関するお知らせ」の一部訂正について |
| 04/17 | （IR情報）15:00 株式会社アジラとの業務提携に関するお知らせ |
| 04/17 | 1,251 | 1,256 | 1,251 | 1,255 | +0.32% | 1,300 | 59億3941万 | +1.87% |
| 04/16 | 1,270 | 1,272 | 1,251 | 1,251 | -0.95% | 2,600 | 59億2048万 | +1.87% |
| 04/15 | 1,246 | 1,265 | 1,246 | 1,263 | +1.36% | 3,700 | 59億7727万 | +3.02% |
| 04/12 | 1,231 | 1,247 | 1,229 | 1,246 | +1.71% | 4,800 | 58億9681万 | +1.88% |
| 04/11 | 1,225 | 1,231 | 1,223 | 1,225 | 0% | 6,100 | 57億9743万 | +0.33% |
| 04/10 | （IR情報）15:00 株式会社アイワ警備保障の株式取得(子会社化)に関するお知らせ |
| 04/10 | 1,230 | 1,230 | 1,225 | 1,225 | 0% | 600 | 57億9743万 | +0.49% |
| 04/09 | 1,221 | 1,229 | 1,221 | 1,225 | +0.74% | 2,000 | 57億9743万 | +0.66% |
| 04/08 | 1,209 | 1,216 | 1,209 | 1,216 | -0.82% | 300 | 57億5484万 | 0% |
| 04/05 | 1,227 | 1,227 | 1,226 | 1,226 | -0.08% | 2,200 | 58億216万 | +0.91% |
| 04/04 | 1,230 | 1,231 | 1,227 | 1,227 | -0.24% | 1,800 | 58億690万 | +1.24% |
| 04/03 | 1,229 | 1,231 | 1,215 | 1,230 | +0.08% | 3,300 | 58億2109万 | +1.65% |
| 04/02 | 1,232 | 1,235 | 1,229 | 1,229 | -0.41% | 4,300 | 58億1636万 | +1.74% |
| 04/01 | 1,250 | 1,250 | 1,231 | 1,234 | +0.24% | 1,300 | 58億4002万 | +2.41% |
| 03/29 | 1,230 | 1,242 | 1,230 | 1,231 | +0.08% | 3,300 | 58億2583万 | +2.41% |
| 03/28 | 1,232 | 1,232 | 1,230 | 1,230 | -1.44% | 1,000 | 58億2109万 | +2.5% |
| 03/27 | 1,248 | 1,252 | 1,248 | 1,248 | 0% | 1,100 | 59億628万 | +4.17% |
| 03/26 | 1,233 | 1,248 | 1,232 | 1,248 | +1.3% | 800 | 59億628万 | +4.35% |
| 03/25 | 1,232 | 1,232 | 1,232 | 1,232 | 0% | 200 | 58億3056万 | +3.18% |
| 03/22 | 1,260 | 1,260 | 1,232 | 1,232 | +0.16% | 1,700 | 58億3056万 | +3.18% |
| 03/21 | 1,215 | 1,230 | 1,215 | 1,230 | -0.16% | 600 | 58億2109万 | +3.1% |
| 03/18 | 1,233 | 1,249 | 1,232 | 1,232 | 0% | 800 | 58億3056万 | +3.27% |
| 03/15 | 1,242 | 1,245 | 1,204 | 1,232 | -0.81% | 2,900 | 58億3056万 | +3.27% |
| 03/14 | 1,249 | 1,249 | 1,229 | 1,242 | +2.48% | 2,000 | 58億7788万 | +4.19% |
| 03/13 | 1,204 | 1,243 | 1,182 | 1,212 | +3.24% | 4,800 | 57億3591万 | +1.68% |
| 03/12 | 1,175 | 1,175 | 1,174 | 1,174 | +1.03% | 200 | 55億5607万 | -1.59% |
| 03/11 | 1,181 | 1,181 | 1,160 | 1,162 | -2.52% | 700 | 54億9928万 | -2.76% |
| 03/08 | 1,192 | 1,192 | 1,192 | 1,192 | 0% | 400 | 56億4125万 | -0.42% |
| 03/07 | 1,188 | 1,209 | 1,188 | 1,192 | +0.34% | 5,600 | 56億4125万 | -0.58% |
| 03/06 | 1,170 | 1,188 | 1,170 | 1,188 | +1.19% | 2,500 | 56億2232万 | -1% |
| 03/05 | 1,172 | 1,174 | 1,172 | 1,174 | -0.59% | 800 | 55億5607万 | -2.25% |
| 03/04 | 1,181 | 1,181 | 1,181 | 1,181 | -1.58% | 100 | 55億8920万 | -1.75% |
| 03/01 | 1,200 | 1,209 | 1,199 | 1,200 | +0.84% | 3,500 | 56億7912万 | -0.17% |
| 02/29 | 1,176 | 1,190 | 1,176 | 1,190 | +2.15% | 1,100 | 56億3179万 | -0.92% |
| 02/28 | 1,150 | 1,165 | 1,150 | 1,165 | +0.34% | 600 | 55億1347万 | -2.92% |
| 02/27 | 1,200 | 1,200 | 1,161 | 1,161 | -1.78% | 3,000 | 54億9454万 | -3.25% |
| 02/26 | 1,172 | 1,182 | 1,171 | 1,182 | +2.16% | 800 | 55億9393万 | -1.42% |
| 02/22 | 1,182 | 1,182 | 1,151 | 1,157 | -1.11% | 4,100 | 54億7561万 | -3.34% |
| 02/21 | 1,176 | 1,176 | 1,170 | 1,170 | -0.85% | 1,300 | 55億3714万 | -2.26% |
| 02/20 | 1,183 | 1,187 | 1,180 | 1,180 | -0.17% | 1,100 | 55億8446万 | -1.5% |
| 02/19 | 1,206 | 1,218 | 1,175 | 1,182 | -0.67% | 4,300 | 55億9393万 | -1.42% |
| 02/16 | 1,211 | 1,211 | 1,190 | 1,190 | 0% | 2,000 | 56億3179万 | -1% |
| 02/15 | 1,233 | 1,234 | 1,170 | 1,190 | -3.09% | 2,400 | 56億3179万 | -1.16% |
| 02/14 | （IR情報）15:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/14 | 1,243 | 1,243 | 1,218 | 1,228 | +0.57% | 800 | 58億1163万 | +1.82% |
| 02/13 | 1,235 | 1,235 | 1,221 | 1,221 | 0% | 3,400 | 57億7850万 | +1.24% |
| 02/09 | 1,231 | 1,235 | 1,221 | 1,221 | -0.65% | 1,000 | 57億7850万 | +1.24% |
| 02/08 | 1,226 | 1,229 | 1,226 | 1,229 | +0.24% | 200 | 58億1636万 | +1.91% |
| 02/07 | 1,234 | 1,234 | 1,226 | 1,226 | -0.33% | 300 | 58億216万 | +1.91% |
| 02/06 | 1,225 | 1,230 | 1,225 | 1,230 | 0% | 200 | 58億2109万 | +2.59% |
| 02/05 | 1,228 | 1,230 | 1,228 | 1,230 | 0% | 1,300 | 58億2109万 | +3.02% |
| 02/02 | 1,221 | 1,230 | 1,220 | 1,230 | +0.82% | 1,400 | 58億2109万 | +3.45% |
| 02/01 | （IR情報）15:00 連結子会社間の吸収合併に関するお知らせ |
| 02/01 | 1,232 | 1,232 | 1,211 | 1,220 | -0.81% | 1,900 | 57億7377万 | +3.21% |
| 01/31 | 1,225 | 1,230 | 1,225 | 1,230 | +0.41% | 1,300 | 58億2109万 | +4.59% |
| 01/30 | 1,225 | 1,225 | 1,224 | 1,225 | 0% | 4,300 | 57億9743万 | +4.7% |
| 01/29 | 1,200 | 1,225 | 1,188 | 1,225 | +3.03% | 3,000 | 57億9743万 | +5.15% |
| 01/26 | 1,190 | 1,190 | 1,187 | 1,189 | +0.17% | 2,800 | 56億2706万 | +2.41% |
| 01/25 | 1,179 | 1,188 | 1,179 | 1,187 | +1.19% | 1,200 | 56億1759万 | +2.42% |
| 01/24 | 1,169 | 1,177 | 1,163 | 1,173 | +0.43% | 2,700 | 55億5133万 | +1.3% |
| 01/23 | 1,153 | 1,168 | 1,153 | 1,168 | +1.39% | 1,100 | 55億2767万 | +0.86% |
| 01/22 | 1,140 | 1,152 | 1,140 | 1,152 | +1.05% | 800 | 54億5195万 | -0.43% |
| 01/19 | 1,128 | 1,140 | 1,128 | 1,140 | +1.06% | 500 | 53億9516万 | -1.55% |
| 01/18 | 1,133 | 1,136 | 1,124 | 1,128 | -2.84% | 3,300 | 53億3837万 | -2.67% |
| 01/17 | 1,193 | 1,209 | 1,159 | 1,161 | -2.35% | 2,700 | 54億9454万 | +0.09% |
| 01/16 | 1,215 | 1,215 | 1,179 | 1,189 | -2.14% | 3,000 | 56億2706万 | +2.5% |
| 01/15 | 1,229 | 1,236 | 1,213 | 1,215 | -2.1% | 1,700 | 57億5010万 | +4.92% |
| 01/12 | 1,250 | 1,252 | 1,241 | 1,241 | -0.56% | 3,700 | 58億7315万 | +7.35% |
| 01/11 | 1,254 | 1,255 | 1,241 | 1,248 | +0.32% | 1,100 | 59億628万 | +8.24% |
| 01/10 | 1,239 | 1,253 | 1,239 | 1,244 | +0.48% | 2,800 | 58億8735万 | +8.27% |
| 01/09 | 1,203 | 1,240 | 1,203 | 1,238 | +1.56% | 2,600 | 58億5895万 | +8.12% |
| 01/05 | 1,200 | 1,219 | 1,189 | 1,219 | -0.08% | 1,500 | 57億6903万 | +6.74% |
| 01/04 | 1,163 | 1,220 | 1,163 | 1,220 | +5.63% | 3,400 | 57億7377万 | +7.02% |
| 2023 |
| 12/29 | 1,133 | 1,155 | 1,133 | 1,155 | +2.67% | 600 | 54億6615万 | +1.49% |
| 12/28 | 1,100 | 1,126 | 1,100 | 1,125 | +1.63% | 1,200 | 53億2417万 | -1.14% |
| 12/27 | 1,072 | 1,107 | 1,070 | 1,107 | +1.1% | 9,000 | 52億3898万 | -2.81% |
| 12/26 | 1,087 | 1,095 | 1,069 | 1,095 | +2.82% | 6,400 | 51億8219万 | -4.03% |
| 12/25 | 1,060 | 1,088 | 1,059 | 1,065 | 0% | 5,800 | 50億4021万 | -6.91% |
| 12/22 | 1,073 | 1,073 | 1,059 | 1,065 | -0.75% | 1,800 | 50億4021万 | -7.15% |
| 12/21 | 1,077 | 1,092 | 1,046 | 1,073 | -2.45% | 5,900 | 50億7807万 | -6.86% |
| 12/20 | 1,117 | 1,121 | 1,100 | 1,100 | -1.52% | 3,200 | 52億586万 | -5.01% |
| 12/19 | 1,124 | 1,127 | 1,117 | 1,117 | -2.02% | 1,000 | 52億8631万 | -4.04% |
| 12/18 | 1,152 | 1,152 | 1,140 | 1,140 | -1.72% | 900 | 53億9516万 | -2.48% |
| 12/15 | 1,164 | 1,173 | 1,160 | 1,160 | -1.19% | 800 | 54億8981万 | -0.94% |
| 12/14 | 1,161 | 1,176 | 1,157 | 1,174 | +1.12% | 900 | 55億5607万 | +0.17% |
| 12/13 | 1,175 | 1,175 | 1,157 | 1,161 | -0.34% | 500 | 54億9454万 | -1.02% |
| 12/12 | 1,166 | 1,166 | 1,156 | 1,165 | -0.09% | 500 | 55億1347万 | -0.6% |
| 12/11 | 1,166 | 1,166 | 1,166 | 1,166 | +0.52% | 200 | 55億1821万 | -0.43% |
| 12/08 | 1,160 | 1,160 | 1,158 | 1,160 | 0% | 600 | 54億8981万 | -0.85% |
| 12/06 | 1,160 | 1,160 | 1,160 | 1,160 | +1.05% | 400 | 54億8981万 | -0.77% |
| 12/05 | 1,150 | 1,150 | 1,148 | 1,148 | -0.86% | 500 | 54億3302万 | -1.8% |
| 12/04 | 1,152 | 1,158 | 1,152 | 1,158 | 0% | 300 | 54億8035万 | -0.94% |
| 12/01 | 1,148 | 1,158 | 1,148 | 1,158 | +0.87% | 1,300 | 54億8035万 | -0.94% |
| 11/30 | 1,149 | 1,149 | 1,148 | 1,148 | -0.95% | 300 | 54億3302万 | -1.71% |
| 11/29 | 1,145 | 1,159 | 1,145 | 1,159 | 0% | 400 | 54億8508万 | -0.77% |
| 11/28 | 1,140 | 1,159 | 1,140 | 1,159 | -0.86% | 2,900 | 54億8508万 | -0.69% |
| 11/27 | 1,153 | 1,169 | 1,153 | 1,169 | +1.39% | 500 | 55億3240万 | +0.26% |
| 11/24 | 1,146 | 1,172 | 1,146 | 1,153 | -0.35% | 1,100 | 54億5668万 | -0.95% |
