| 2024 |
| 09/19 | 1,249 | 1,277 | 1,245 | 1,259 | +1.29% | 3,200 | 104億3843万 | +1.7% |
| 09/18 | 1,225 | 1,247 | 1,224 | 1,243 | +1.47% | 4,500 | 103億577万 | +0.81% |
| 09/17 | 1,250 | 1,250 | 1,218 | 1,225 | -0.33% | 5,700 | 101億5653万 | -0.41% |
| 09/13 | 1,200 | 1,249 | 1,178 | 1,229 | +2.25% | 7,500 | 101億8970万 | +0.66% |
| 09/12 | 1,173 | 1,217 | 1,172 | 1,202 | +2.47% | 7,800 | 99億6584万 | -0.74% |
| 09/11 | 1,193 | 1,194 | 1,165 | 1,173 | -1.59% | 6,000 | 97億2540万 | -2.49% |
| 09/10 | 1,191 | 1,198 | 1,189 | 1,192 | +0.34% | 2,600 | 98億8293万 | -0.25% |
| 09/09 | 1,165 | 1,213 | 1,163 | 1,188 | -3.02% | 10,200 | 98億4976万 | +0.42% |
| 09/06 | （IR情報）17:00 湘南投資勉強会アーカイブ動画公開のお知らせ（2024年８月25日登壇） |
| 09/06 | 1,248 | 1,248 | 1,200 | 1,225 | -1.53% | 7,700 | 101億5653万 | +4.26% |
| 09/05 | 1,234 | 1,252 | 1,222 | 1,244 | -0.64% | 4,300 | 103億1406万 | +6.6% |
| 09/04 | 1,235 | 1,275 | 1,216 | 1,252 | -0.71% | 8,900 | 103億8039万 | +8.12% |
| 09/03 | 1,259 | 1,287 | 1,257 | 1,261 | +0.16% | 9,200 | 104億5501万 | +9.75% |
| 09/02 | 1,308 | 1,308 | 1,245 | 1,259 | -3.75% | 11,200 | 104億3843万 | +10.44% |
| 08/30 | 1,324 | 1,324 | 1,303 | 1,308 | -1.06% | 9,500 | 108億4469万 | +15.75% |
| 08/29 | 1,325 | 1,330 | 1,309 | 1,322 | -0.23% | 9,500 | 109億6076万 | +18.14% |
| 08/28 | 1,323 | 1,344 | 1,318 | 1,325 | -0.38% | 15,000 | 109億8564万 | +19.58% |
| 08/27 | （IR情報）17:10 ワークプレイス構築DXツール「ワークデザインプラットフォーム」 ビジネスモデル特許取得のお知らせ |
| 08/27 | 1,245 | 1,335 | 1,245 | 1,330 | +6.74% | 38,600 | 110億2709万 | +21.24% |
| 08/26 | 1,218 | 1,250 | 1,215 | 1,246 | +2.64% | 20,800 | 103億3064万 | +14.84% |
| 08/23 | 1,208 | 1,214 | 1,202 | 1,214 | -0.16% | 7,600 | 100億6533万 | +12.72% |
| 08/22 | 1,216 | 1,218 | 1,202 | 1,216 | 0% | 3,000 | 100億8191万 | +13.54% |
| 08/21 | 1,200 | 1,240 | 1,200 | 1,216 | +0.41% | 11,400 | 100億8191万 | +14.18% |
| 08/20 | 1,206 | 1,215 | 1,201 | 1,211 | -0.25% | 8,700 | 100億4046万 | +14.25% |
| 08/19 | 1,188 | 1,240 | 1,181 | 1,214 | +1.68% | 26,700 | 100億6533万 | +15.29% |
| 08/16 | 1,205 | 1,208 | 1,171 | 1,194 | +0.08% | 12,300 | 98億9951万 | +14.04% |
| 08/15 | 1,150 | 1,200 | 1,132 | 1,193 | +3.56% | 22,200 | 98億9122万 | +14.49% |
| 08/14 | 1,150 | 1,170 | 1,143 | 1,152 | +0.44% | 27,100 | 95億5128万 | +11.09% |
| 08/13 | 1,130 | 1,149 | 1,107 | 1,147 | +13.56% | 57,100 | 95億983万 | +10.93% |
| 08/09 | （IR情報）16:00 2025年3月期第1四半期決算説明資料 |
| 08/09 | （IR情報）16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/09 | 999 | 1,039 | 994 | 1,010 | +1.71% | 15,000 | 83億7396万 | -2.04% |
| 08/08 | 975 | 996 | 970 | 993 | +0.3% | 3,200 | 82億3301万 | -3.87% |
| 08/07 | 953 | 990 | 953 | 990 | +2.27% | 24,500 | 82億813万 | -4.35% |
| 08/06 | 972 | 1,015 | 912 | 968 | +7.92% | 24,700 | 80億2573万 | -6.65% |
| 08/05 | 962 | 970 | 875 | 897 | -10.21% | 65,200 | 74億3707万 | -13.75% |
| 08/02 | 984 | 1,004 | 980 | 999 | -1.48% | 24,600 | 82億8275万 | -4.4% |
| 08/01 | 1,023 | 1,029 | 1,007 | 1,014 | -0.88% | 12,600 | 84億712万 | -3.06% |
| 07/31 | 1,025 | 1,029 | 1,019 | 1,023 | -0.2% | 3,100 | 84億8174万 | -2.2% |
| 07/30 | 1,022 | 1,029 | 1,011 | 1,025 | +0.29% | 4,400 | 84億9832万 | -2.1% |
| 07/29 | 1,035 | 1,035 | 1,022 | 1,022 | +0.2% | 5,300 | 84億7345万 | -2.29% |
| 07/26 | 1,027 | 1,030 | 1,019 | 1,020 | -0.58% | 5,300 | 84億5687万 | -2.58% |
| 07/25 | 1,059 | 1,059 | 1,026 | 1,026 | -2.01% | 19,100 | 84億9430万 | -2.01% |
| 07/24 | （IR情報）16:00 業績連動型譲渡制限付株式報酬としての新株式発行の割当完了に関するお知らせ |
| 07/24 | 1,067 | 1,067 | 1,036 | 1,047 | -0.57% | 13,700 | 86億6816万 | 0% |
| 07/23 | 1,045 | 1,054 | 1,045 | 1,053 | +0.86% | 5,000 | 87億1783万 | +0.77% |
| 07/22 | 1,049 | 1,054 | 1,035 | 1,044 | +0.58% | 10,500 | 86億4332万 | +0.1% |
| 07/19 | 1,067 | 1,067 | 1,038 | 1,038 | -2.72% | 13,700 | 85億9365万 | -0.29% |
| 07/18 | 1,068 | 1,071 | 1,038 | 1,067 | -0.28% | 9,200 | 88億3374万 | +2.69% |
| 07/17 | （IR情報）16:00 東京本社設置（二本社制）に関するお知らせ |
| 07/17 | 1,075 | 1,075 | 1,059 | 1,070 | -0.28% | 13,300 | 88億5858万 | +3.28% |
| 07/16 | 1,058 | 1,075 | 1,058 | 1,073 | +1.61% | 11,200 | 88億8342万 | +3.97% |
| 07/12 | 1,056 | 1,066 | 1,044 | 1,056 | 0% | 4,000 | 87億4267万 | +2.72% |
| 07/11 | 1,060 | 1,069 | 1,045 | 1,056 | -0.66% | 7,100 | 87億4267万 | +3.13% |
| 07/10 | 1,076 | 1,076 | 1,062 | 1,063 | -1.48% | 5,900 | 88億63万 | +3.81% |
| 07/09 | 1,076 | 1,085 | 1,065 | 1,079 | +0.37% | 21,100 | 89億3309万 | +5.37% |
| 07/08 | 1,071 | 1,077 | 1,066 | 1,075 | +0.84% | 5,800 | 88億9997万 | +5.08% |
| 07/05 | 1,059 | 1,073 | 1,052 | 1,066 | +1.04% | 53,700 | 88億2546万 | +4.1% |
| 07/04 | 1,055 | 1,057 | 1,051 | 1,055 | 0% | 6,000 | 87億3439万 | +3.13% |
| 07/03 | 1,049 | 1,055 | 1,048 | 1,055 | +1.44% | 43,300 | 87億3439万 | +3.13% |
| 07/02 | 1,033 | 1,048 | 1,031 | 1,040 | +0.78% | 19,600 | 86億1021万 | +1.56% |
| 07/01 | 1,027 | 1,042 | 1,025 | 1,032 | +0.39% | 24,100 | 85億4397万 | +0.68% |
| 06/28 | 1,029 | 1,032 | 1,025 | 1,028 | +0.49% | 25,100 | 85億1086万 | +0.1% |
| 06/27 | 1,030 | 1,030 | 1,019 | 1,023 | -0.1% | 11,600 | 84億6946万 | -0.58% |
| 06/26 | （IR情報）16:00 業績連動型譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 06/26 | （IR情報）16:00 支配株主等に関する事項について |
| 06/26 | 1,036 | 1,036 | 1,024 | 1,024 | -0.49% | 11,400 | 84億7774万 | -0.78% |
| 06/25 | 1,020 | 1,029 | 1,020 | 1,029 | +1.08% | 9,800 | 85億1914万 | -0.48% |
| 06/24 | 1,027 | 1,030 | 1,012 | 1,018 | -1.17% | 38,200 | 84億2807万 | -1.74% |
| 06/21 | 1,033 | 1,055 | 1,030 | 1,030 | -0.29% | 70,400 | 85億2742万 | -0.87% |
| 06/20 | 1,025 | 1,040 | 1,020 | 1,033 | +1.37% | 52,600 | 85億5225万 | -0.86% |
| 06/19 | （IR情報）17:00 ご質問と回答まとめ (2024年６月15日開催 神戸投資勉強会） |
| 06/19 | 1,004 | 1,027 | 1,004 | 1,019 | +1.8% | 66,900 | 84億3635万 | -2.39% |
| 06/18 | 1,011 | 1,013 | 1,001 | 1,001 | -0.4% | 28,800 | 82億8732万 | -4.67% |
| 06/17 | （5%ルール）中村勇人（22.79%）クレド（41.43%） |
| 06/17 | 1,000 | 1,012 | 995 | 1,005 | +0.4% | 75,800 | 83億2044万 | -4.92% |
| 06/14 | （IR情報）9:40 株式の立会外分売終了に関するお知らせ |
| 06/14 | 990 | 1,010 | 990 | 1,001 | +1.93% | 475,600 | 82億8732万 | -5.83% |
| 06/13 | （IR情報）16:00 株式の立会外分売実施に関するお知らせ |
| 06/13 | （5%ルール）中村勇人（29.94%）クレド（41.9%） |
| 06/13 | 978 | 998 | 976 | 982 | +0.61% | 178,600 | 81億3002万 | -8.14% |
| 06/12 | 973 | 984 | 972 | 976 | +0.62% | 37,100 | 80億8035万 | -9.29% |
| 06/11 | （IR情報）16:40 IRTV書き起こし記事掲載のお知らせ（中期経営計画進捗状況） |
| 06/11 | 978 | 978 | 970 | 970 | -0.61% | 25,200 | 80億3067万 | -10.43% |
| 06/10 | 963 | 976 | 958 | 976 | +1.56% | 63,800 | 80億8035万 | -10.46% |
| 06/07 | 957 | 973 | 956 | 961 | -9.51% | 282,300 | 79億5616万 | -12.24% |
| 06/06 | （IR情報）16:00 株式の立会外分売に関するお知らせ |
| 06/06 | 1,064 | 1,064 | 1,053 | 1,062 | -0.09% | 7,600 | 87億9235万 | -3.54% |
| 06/05 | 1,058 | 1,070 | 1,053 | 1,063 | +0.47% | 4,400 | 88億63万 | -3.71% |
| 06/04 | 1,080 | 1,080 | 1,057 | 1,058 | -2.49% | 16,600 | 87億5923万 | -4.25% |
| 06/03 | 1,075 | 1,088 | 1,075 | 1,085 | +2.94% | 13,700 | 89億8276万 | -1.99% |
| 05/31 | （IR情報）18:05 【動画公開のお知らせ】中期経営計画進捗状況について |
| 05/31 | 1,050 | 1,066 | 1,040 | 1,054 | -0.19% | 4,400 | 87億2611万 | -4.87% |
| 05/30 | （IR情報）18:15 「商店建築」６月号掲載のお知らせ |
| 05/30 | 1,070 | 1,079 | 1,034 | 1,056 | -1.58% | 22,200 | 87億4267万 | -4.78% |
| 05/29 | 1,069 | 1,080 | 1,069 | 1,073 | +0.37% | 2,900 | 88億8342万 | -3.42% |
| 05/28 | 1,080 | 1,082 | 1,060 | 1,069 | -1.47% | 5,600 | 88億5030万 | -3.87% |
| 05/27 | 1,080 | 1,085 | 1,067 | 1,085 | +0.46% | 3,100 | 89億8276万 | -2.6% |
| 05/24 | 1,081 | 1,086 | 1,066 | 1,080 | -0.46% | 9,600 | 89億4137万 | -3.14% |
| 05/23 | 1,081 | 1,086 | 1,065 | 1,085 | +0.46% | 2,400 | 89億8276万 | -2.86% |
| 05/22 | 1,086 | 1,099 | 1,075 | 1,080 | -0.37% | 8,700 | 89億4137万 | -3.4% |
| 05/21 | 1,097 | 1,120 | 1,073 | 1,084 | -1.19% | 12,700 | 89億7449万 | -3.21% |
| 05/20 | 1,099 | 1,120 | 1,094 | 1,097 | -0.27% | 17,000 | 90億8211万 | -2.14% |
| 05/17 | 1,070 | 1,139 | 1,066 | 1,100 | +2.33% | 22,000 | 91億695万 | -2.05% |
| 05/16 | 1,110 | 1,139 | 1,053 | 1,075 | -8.12% | 80,600 | 88億9997万 | -4.36% |
| 05/15 | （IR情報）16:00 2024年3月期決算説明資料 |
| 05/15 | （IR情報）16:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）16:00 2024年3月期配当予想の修正に関するお知らせ |
| 05/15 | 1,170 | 1,181 | 1,152 | 1,170 | -0.76% | 22,300 | 96億8648万 | +3.91% |
| 05/14 | 1,150 | 1,179 | 1,115 | 1,179 | +2.52% | 20,800 | 97億6099万 | +4.89% |
| 05/13 | 1,159 | 1,161 | 1,150 | 1,150 | -0.86% | 12,200 | 95億2090万 | +2.4% |
| 05/10 | 1,160 | 1,165 | 1,142 | 1,160 | +0.09% | 4,000 | 96億369万 | +3.39% |
| 05/09 | 1,154 | 1,175 | 1,152 | 1,159 | +0.26% | 2,900 | 95億9541万 | +3.48% |
| 05/08 | 1,137 | 1,156 | 1,136 | 1,156 | +1.94% | 9,400 | 95億7058万 | +3.21% |
| 05/07 | 1,122 | 1,134 | 1,122 | 1,134 | +2.72% | 2,800 | 93億8844万 | +1.34% |
| 05/02 | 1,119 | 1,121 | 1,102 | 1,104 | -1.34% | 5,700 | 91億4007万 | -1.34% |
| 05/01 | 1,113 | 1,139 | 1,113 | 1,119 | 0% | 3,500 | 92億6425万 | -0.09% |
| 04/30 | 1,095 | 1,119 | 1,095 | 1,119 | +2.29% | 5,100 | 92億6425万 | -0.27% |
| 04/26 | 1,106 | 1,114 | 1,094 | 1,094 | -1.53% | 3,400 | 90億5728万 | -2.5% |
| 04/25 | 1,125 | 1,125 | 1,103 | 1,111 | +1% | 3,700 | 91億9802万 | -1.07% |
| 04/24 | （IR情報）17:00 『社長名鑑』インタビュー記事掲載のお知らせ |
