| 2024 |
| 09/18 | 1,273 | 1,273 | 1,242 | 1,264 | +1.69% | 2,000 | 59億8200万 | +2.18% |
| 09/17 | 15:00 株主優待制度の基準日及び金額変更に関するお知らせ |
| 09/17 | 1,255 | 1,255 | 1,243 | 1,243 | -1.43% | 200 | 58億8262万 | +0.73% |
| 09/13 | 1,260 | 1,289 | 1,258 | 1,261 | +1.69% | 3,300 | 59億6780万 | +2.35% |
| 09/12 | 1,231 | 1,240 | 1,231 | 1,240 | +0.73% | 400 | 58億6842万 | +0.98% |
| 09/11 | 1,242 | 1,242 | 1,231 | 1,231 | +0.16% | 300 | 58億2583万 | +0.57% |
| 09/10 | 1,216 | 1,229 | 1,216 | 1,229 | +1.99% | 1,300 | 58億1636万 | +0.49% |
| 09/09 | 1,202 | 1,205 | 1,200 | 1,205 | -0.82% | 1,500 | 57億278万 | -1.55% |
| 09/06 | 1,215 | 1,220 | 1,203 | 1,215 | -0.25% | 1,800 | 57億5010万 | -0.82% |
| 09/04 | 1,229 | 1,229 | 1,210 | 1,218 | -0.98% | 1,200 | 57億6430万 | -0.73% |
| 09/03 | 1,230 | 1,230 | 1,218 | 1,230 | 0% | 300 | 58億2109万 | +0.16% |
| 09/02 | 1,230 | 1,247 | 1,230 | 1,230 | +0.65% | 1,700 | 58億2109万 | +0.08% |
| 08/30 | 1,224 | 1,224 | 1,222 | 1,222 | -0.57% | 600 | 57億8323万 | -0.65% |
| 08/29 | 1,230 | 1,230 | 1,229 | 1,229 | -0.89% | 500 | 58億1636万 | -0.16% |
| 08/28 | 1,242 | 1,242 | 1,216 | 1,240 | -0.24% | 3,000 | 58億6842万 | +0.65% |
| 08/27 | 1,215 | 1,249 | 1,215 | 1,243 | +2.3% | 1,500 | 58億8262万 | +0.89% |
| 08/26 | 1,215 | 1,215 | 1,215 | 1,215 | +0.08% | 1,200 | 57億5010万 | -1.46% |
| 08/23 | 1,219 | 1,231 | 1,214 | 1,214 | -1.46% | 1,200 | 57億4537万 | -1.7% |
| 08/22 | 10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 08/22 | 1,211 | 1,232 | 1,209 | 1,232 | +0.82% | 4,300 | 58億3056万 | -0.32% |
| 08/21 | 16:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 08/21 | 1,222 | 1,222 | 1,222 | 1,222 | -0.08% | 200 | 57億8323万 | -1.13% |
| 08/20 | 1,234 | 1,234 | 1,223 | 1,223 | -2.08% | 600 | 57億8796万 | -1.13% |
| 08/19 | 1,249 | 1,249 | 1,249 | 1,249 | -0.16% | 100 | 59億1101万 | +1.05% |
| 08/16 | 1,276 | 1,277 | 1,230 | 1,251 | -1.96% | 3,500 | 59億2048万 | +1.3% |
| 08/15 | 1,276 | 1,295 | 1,275 | 1,276 | 0% | 2,700 | 60億3879万 | +3.4% |
| 08/14 | 15:00 2024年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/14 | 1,299 | 1,317 | 1,276 | 1,276 | +0.87% | 3,700 | 60億3879万 | +3.57% |
| 08/13 | 1,259 | 1,320 | 1,259 | 1,265 | +7.11% | 6,200 | 59億8673万 | +2.85% |
| 08/09 | 15:00 宮城県が発行する「サステナビリティボンド」への投資について |
| 08/09 | 1,181 | 1,181 | 1,181 | 1,181 | -2.48% | 100 | 55億8920万 | -3.83% |
| 08/08 | 1,178 | 1,224 | 1,178 | 1,211 | +5.49% | 2,500 | 57億3117万 | -1.46% |
| 08/07 | 1,148 | 1,148 | 1,148 | 1,148 | -0.17% | 100 | 54億3302万 | -6.67% |
| 08/06 | 1,151 | 1,151 | 1,120 | 1,150 | -3.93% | 3,200 | 54億4249万 | -6.73% |
| 08/05 | 1,200 | 1,225 | 1,197 | 1,197 | -4.09% | 5,300 | 56億6492万 | -3.16% |
| 08/02 | 1,223 | 1,250 | 1,220 | 1,248 | -0.08% | 4,100 | 59億628万 | +0.97% |
| 08/01 | 1,249 | 1,249 | 1,249 | 1,249 | -0.32% | 300 | 59億1101万 | +1.13% |
| 07/31 | 1,253 | 1,253 | 1,248 | 1,253 | +0.08% | 700 | 59億2994万 | +1.62% |
| 07/30 | 1,252 | 1,252 | 1,252 | 1,252 | +0.32% | 100 | 59億2521万 | +1.62% |
| 07/29 | 1,248 | 1,248 | 1,248 | 1,248 | 0% | 100 | 59億628万 | +1.46% |
| 07/26 | 1,248 | 1,248 | 1,248 | 1,248 | 0% | 300 | 59億628万 | +1.55% |
| 07/25 | 1,247 | 1,248 | 1,245 | 1,248 | -0.24% | 1,500 | 59億628万 | +1.63% |
| 07/24 | 1,239 | 1,251 | 1,238 | 1,251 | -0.4% | 500 | 59億2048万 | +2.04% |
| 07/23 | 1,237 | 1,256 | 1,237 | 1,256 | -0.87% | 800 | 59億4414万 | +2.53% |
| 07/22 | 1,252 | 1,268 | 1,250 | 1,267 | +1.36% | 2,700 | 59億9620万 | +3.6% |
| 07/18 | 1,246 | 1,260 | 1,244 | 1,250 | +0.4% | 2,200 | 59億1575万 | +2.29% |
| 07/17 | 1,245 | 1,245 | 1,240 | 1,245 | 0% | 2,300 | 58億9208万 | +1.97% |
| 07/16 | 1,239 | 1,245 | 1,239 | 1,245 | +0.81% | 800 | 58億9208万 | +1.97% |
| 07/12 | 1,225 | 1,239 | 1,224 | 1,235 | +2.15% | 1,700 | 58億4476万 | +1.23% |
| 07/11 | 1,209 | 1,209 | 1,209 | 1,209 | -1.06% | 200 | 57億2171万 | -0.9% |
| 07/09 | 1,208 | 1,222 | 1,208 | 1,222 | +0.08% | 600 | 57億8323万 | +0.16% |
| 07/08 | 15:00 取締役の逝去及び退任に関するお知らせ |
| 07/08 | 1,216 | 1,230 | 1,216 | 1,221 | +0.41% | 1,600 | 57億7850万 | +0.08% |
| 07/05 | 1,216 | 1,216 | 1,216 | 1,216 | -1.14% | 300 | 57億5484万 | -0.33% |
| 07/04 | 1,221 | 1,230 | 1,220 | 1,230 | +0.74% | 2,500 | 58億2109万 | +0.74% |
| 07/02 | 1,221 | 1,221 | 1,221 | 1,221 | +0.33% | 300 | 57億7850万 | +0.08% |
| 07/01 | 1,210 | 1,217 | 1,210 | 1,217 | -0.73% | 1,400 | 57億5957万 | -0.25% |
| 06/28 | 1,226 | 1,229 | 1,226 | 1,226 | 0% | 1,800 | 58億216万 | +0.41% |
| 06/27 | 1,214 | 1,226 | 1,214 | 1,226 | +1.07% | 1,000 | 58億216万 | +0.49% |
| 06/26 | 1,203 | 1,213 | 1,203 | 1,213 | +0.25% | 200 | 57億4064万 | -0.57% |
| 06/25 | 1,220 | 1,224 | 1,210 | 1,210 | -0.58% | 2,300 | 57億2644万 | -0.9% |
| 06/24 | 1,210 | 1,221 | 1,210 | 1,217 | +0.83% | 1,300 | 57億5957万 | -0.25% |
| 06/21 | 1,202 | 1,207 | 1,202 | 1,207 | -0.82% | 300 | 57億1224万 | -1.15% |
| 06/20 | 1,217 | 1,217 | 1,217 | 1,217 | 0% | 300 | 57億5957万 | -0.25% |
| 06/19 | 1,208 | 1,220 | 1,203 | 1,217 | +0.83% | 1,000 | 57億5957万 | -0.33% |
| 06/18 | 1,223 | 1,224 | 1,206 | 1,207 | -1.71% | 1,000 | 57億1224万 | -1.15% |
| 06/17 | 1,231 | 1,231 | 1,210 | 1,228 | +1.91% | 3,000 | 58億1163万 | +0.57% |
| 06/14 | 1,223 | 1,230 | 1,203 | 1,205 | -1.47% | 1,100 | 57億278万 | -1.15% |
| 06/13 | 1,221 | 1,223 | 1,221 | 1,223 | +1.07% | 200 | 57億8796万 | +0.16% |
| 06/12 | 1,212 | 1,230 | 1,210 | 1,210 | -1.63% | 600 | 57億2644万 | -0.98% |
| 06/11 | 1,231 | 1,231 | 1,230 | 1,230 | -0.08% | 800 | 58億2109万 | +0.49% |
| 06/10 | 1,221 | 1,231 | 1,221 | 1,231 | -0.49% | 300 | 58億2583万 | +0.49% |
| 06/07 | 1,237 | 1,237 | 1,237 | 1,237 | +0.9% | 100 | 58億5422万 | +0.98% |
| 06/06 | 1,226 | 1,226 | 1,226 | 1,226 | -0.81% | 300 | 58億216万 | -0.08% |
| 06/05 | 1,236 | 1,236 | 1,236 | 1,236 | +1.56% | 100 | 58億4949万 | +0.65% |
| 06/03 | 1,212 | 1,228 | 1,212 | 1,217 | -0.25% | 400 | 57億5957万 | -0.98% |
| 05/31 | 1,219 | 1,220 | 1,219 | 1,220 | 0% | 500 | 57億7377万 | -0.81% |
| 05/30 | 1,218 | 1,228 | 1,217 | 1,220 | -0.33% | 1,200 | 57億7377万 | -0.97% |
| 05/29 | 1,224 | 1,224 | 1,224 | 1,224 | +0.16% | 100 | 57億9270万 | -0.81% |
| 05/28 | 1,222 | 1,222 | 1,222 | 1,222 | 0% | 200 | 57億8323万 | -1.21% |
| 05/27 | 1,229 | 1,229 | 1,222 | 1,222 | -0.57% | 500 | 57億8323万 | -1.29% |
| 05/24 | 1,230 | 1,230 | 1,229 | 1,229 | +1.15% | 500 | 58億1636万 | -0.81% |
| 05/23 | 1,223 | 1,229 | 1,215 | 1,215 | -0.65% | 700 | 57億5010万 | -2.02% |
| 05/22 | 1,217 | 1,223 | 1,210 | 1,223 | +0.25% | 1,100 | 57億8796万 | -1.53% |
| 05/21 | 1,210 | 1,226 | 1,208 | 1,220 | +1.24% | 1,600 | 57億7377万 | -1.77% |
| 05/20 | 15:00 NEXT株式会社の株式取得(子会社化)に関するお知らせ |
| 05/20 | 1,202 | 1,219 | 1,202 | 1,205 | -1.39% | 600 | 57億278万 | -2.98% |
| 05/17 | 1,200 | 1,224 | 1,200 | 1,222 | +1.83% | 300 | 57億8323万 | -1.69% |
| 05/16 | 1,217 | 1,229 | 1,199 | 1,200 | -3.07% | 1,400 | 56億7912万 | -3.38% |
| 05/15 | 1,216 | 1,240 | 1,216 | 1,238 | +1.89% | 700 | 58億5895万 | -0.48% |
| 05/14 | 15:00 2024年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/14 | 1,214 | 1,245 | 1,214 | 1,215 | +1.5% | 2,500 | 57億5010万 | -2.25% |
| 05/13 | 15:00 業績予想の修正に関するお知らせ |
| 05/13 | 1,198 | 1,204 | 1,187 | 1,197 | -0.08% | 2,900 | 56億6492万 | -3.78% |
| 05/10 | 1,185 | 1,230 | 1,182 | 1,198 | -3.78% | 14,000 | 56億6965万 | -3.78% |
| 05/09 | 1,251 | 1,251 | 1,245 | 1,245 | -0.48% | 200 | 58億9208万 | -0.08% |
| 05/08 | 1,255 | 1,255 | 1,251 | 1,251 | -0.08% | 600 | 59億2048万 | +0.4% |
| 05/07 | 1,252 | 1,252 | 1,252 | 1,252 | 0% | 100 | 59億2521万 | +0.56% |
| 05/02 | 1,252 | 1,252 | 1,252 | 1,252 | +0.08% | 100 | 59億2521万 | +0.56% |
| 05/01 | 1,271 | 1,271 | 1,251 | 1,251 | -1.57% | 500 | 59億2048万 | +0.48% |
| 04/30 | 1,254 | 1,271 | 1,251 | 1,271 | +1.44% | 600 | 60億1513万 | +2.17% |
| 04/26 | 1,253 | 1,253 | 1,253 | 1,253 | -0.56% | 100 | 59億2994万 | +0.89% |
| 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 | 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 | 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% |
| 04/10 | 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 |
