| 2021 |
| 01/08 | 612 | 619 | 608 | 610 | -0.11% | 76,200 | 213億7085万 | +0.77% |
| 01/07 | 607 | 616 | 607 | 610 | +0.66% | 46,800 | 213億9422万 | +1.05% |
| 01/06 | 601 | 618 | 601 | 606 | +0.89% | 64,500 | 212億5401万 | +0.39% |
| 01/05 | 601 | 609 | 594 | 601 | 0% | 63,000 | 210億6706万 | -0.33% |
| 01/04 | 600 | 605 | 593 | 601 | +0.28% | 50,700 | 210億6706万 | -0.33% |
| 2020 |
| 12/30 | 593 | 602 | 593 | 599 | +0.39% | 22,500 | 210億864万 | -0.44% |
| 12/29 | 588 | 604 | 588 | 597 | +1.7% | 23,700 | 209億2684万 | -0.5% |
| 12/28 | 590 | 599 | 587 | 587 | -1.07% | 48,000 | 205億7631万 | -2% |
| 12/25 | 605 | 605 | 591 | 593 | -1% | 28,200 | 207億9832万 | -0.95% |
| 12/24 | 604 | 604 | 596 | 599 | +0.62% | 56,100 | 210億864万 | +0.22% |
| 12/23 | 596 | 606 | 596 | 596 | -0.67% | 35,700 | 208億8011万 | -0.22% |
| 12/22 | 608 | 608 | 595 | 600 | -1.32% | 53,100 | 210億2032万 | +0.62% |
| 12/21 | 608 | 611 | 599 | 608 | 0% | 43,800 | 213億75万 | +2.13% |
| 12/18 | 605 | 615 | 604 | 608 | +0.5% | 36,300 | 213億75万 | +2.3% |
| 12/17 | 610 | 614 | 603 | 605 | -0.33% | 52,800 | 211億9559万 | +1.8% |
| 12/16 | 608 | 610 | 604 | 607 | -0.11% | 22,200 | 212億6569万 | +2.13% |
| 12/15 | 603 | 609 | 600 | 607 | +0.22% | 23,400 | 212億8906万 | +2.42% |
| 12/14 | 607 | 611 | 601 | 606 | -0.22% | 78,000 | 212億4233万 | +2.54% |
| 12/11 | 617 | 617 | 603 | 607 | -1.09% | 23,100 | 212億8906万 | +2.94% |
| 12/10 | 619 | 619 | 605 | 614 | -0.27% | 41,700 | 215億2275万 | +4.24% |
| 12/09 | 617 | 620 | 610 | 616 | -0.05% | 67,200 | 215億8117万 | +5.06% |
| 12/08 | 616 | 623 | 613 | 616 | +0.27% | 37,200 | 215億9286万 | +5.66% |
| 12/07 | 611 | 619 | 603 | 614 | +1.26% | 96,300 | 215億3444万 | +5.92% |
| 12/04 | 597 | 610 | 597 | 607 | +0.94% | 91,800 | 212億6569万 | +5.14% |
| 12/03 | 603 | 609 | 600 | 601 | -0.55% | 35,700 | 210億6706万 | +4.7% |
| 12/02 | 603 | 611 | 593 | 604 | +0.67% | 192,000 | 211億8390万 | +5.65% |
| 12/01 | 593 | 601 | 590 | 600 | +2.45% | 121,800 | 210億4369万 | +5.32% |
| 11/30 | 583 | 591 | 575 | 586 | -0.57% | 80,700 | 205億4126万 | +3.17% |
| 11/27 | 571 | 590 | 568 | 589 | +2.73% | 115,500 | 206億5810万 | +3.94% |
| 11/26 | 565 | 575 | 561 | 574 | +1.47% | 51,300 | 201億893万 | +1.35% |
| 11/25 | 577 | 577 | 561 | 565 | -0.47% | 62,100 | 198億1682万 | -0.12% |
| 11/24 | 580 | 580 | 562 | 568 | -0.87% | 161,100 | 199億1030万 | +0.35% |
| 11/20 | 580 | 583 | 571 | 573 | -1.21% | 60,300 | 200億8556万 | +1.24% |
| 11/19 | 574 | 587 | 569 | 580 | +1.75% | 71,700 | 203億3094万 | +2.47% |
| 11/18 | 577 | 579 | 569 | 570 | -1.16% | 54,000 | 199億8040万 | +0.71% |
| 11/17 | 588 | 588 | 577 | 577 | -0.8% | 30,900 | 202億1409万 | +1.88% |
| 11/16 | 594 | 594 | 581 | 581 | -0.63% | 31,200 | 203億7768万 | +2.71% |
| 11/13 | 588 | 596 | 584 | 585 | -1.57% | 71,700 | 205億620万 | +3.36% |
| 11/12 | 15:30 2021年3月期第2四半期決算短信[日本基準](連結) |
| 11/12 | 600 | 603 | 591 | 594 | -1% | 49,800 | 208億3337万 | +5.01% |
| 11/11 | 597 | 610 | 590 | 600 | +2.91% | 110,100 | 210億4369万 | +6.07% |
| 11/10 | 14:30 業績予想の修正に関するお知らせ |
| 11/10 | 14:30 JPX日経中小型株指数」構成銘柄への選定に関するお知らせ |
| 11/10 | 566 | 595 | 564 | 583 | +2.16% | 120,900 | 204億4778万 | +3.24% |
| 11/09 | 566 | 575 | 565 | 571 | +0.12% | 32,100 | 200億1546万 | +1.06% |
| 11/06 | 577 | 579 | 567 | 570 | -0.87% | 27,900 | 199億9209万 | +0.94% |
| 11/05 | 553 | 578 | 543 | 575 | +4.1% | 131,100 | 201億6736万 | +1.65% |
| 11/04 | 545 | 553 | 541 | 553 | +3.05% | 38,100 | 193億7281万 | -2.53% |
| 11/02 | 542 | 542 | 536 | 536 | -0.31% | 22,200 | 188億28万 | -5.74% |
| 10/30 | 541 | 544 | 535 | 538 | -0.74% | 34,500 | 188億5870万 | -5.78% |
| 10/29 | 539 | 545 | 537 | 542 | +0.06% | 31,200 | 189億9891万 | -5.41% |
| 10/28 | 540 | 546 | 538 | 542 | -0.61% | 26,100 | 189億8723万 | -5.8% |
| 10/27 | 541 | 549 | 536 | 545 | -1.39% | 40,800 | 191億407万 | -5.71% |
| 10/26 | 557 | 560 | 552 | 553 | -0.6% | 21,000 | 193億7281万 | -4.71% |
| 10/23 | 563 | 563 | 550 | 556 | -1.01% | 45,900 | 194億8966万 | -4.63% |
| 10/22 | 567 | 567 | 554 | 562 | -0.12% | 36,300 | 196億8829万 | -3.99% |
| 10/21 | 558 | 571 | 558 | 562 | +0.72% | 90,000 | 197億1166万 | -4.37% |
| 10/20 | 565 | 567 | 556 | 558 | -1.18% | 68,400 | 195億7145万 | -5.37% |
| 10/19 | 569 | 571 | 564 | 565 | -1.51% | 51,300 | 198億514万 | -4.56% |
| 10/16 | 579 | 581 | 573 | 574 | -0.81% | 35,700 | 201億893万 | -3.42% |
| 10/15 | 575 | 583 | 575 | 578 | +0.12% | 34,500 | 202億7252万 | -2.96% |
| 10/14 | 573 | 580 | 573 | 578 | +0.76% | 29,400 | 202億4915万 | -3.24% |
| 10/13 | 578 | 579 | 572 | 573 | -0.86% | 27,600 | 200億9725万 | -4.44% |
| 10/12 | 578 | 592 | 575 | 578 | -0.06% | 37,200 | 202億7252万 | -3.93% |
| 10/09 | 591 | 593 | 579 | 579 | -2.09% | 59,700 | 202億8420万 | -4.35% |
| 10/08 | 591 | 600 | 590 | 591 | +0.45% | 35,700 | 207億1652万 | -2.48% |
| 10/07 | 583 | 588 | 579 | 588 | +1.85% | 16,200 | 206億2305万 | -3.08% |
| 10/06 | 15:30 第2回定時株主総会における議決権行使の集計について |
| 10/06 | 579 | 584 | 575 | 578 | -0.97% | 29,400 | 202億4915万 | -4.83% |
| 10/05 | 581 | 588 | 577 | 583 | +0.92% | 37,800 | 204億4778万 | -4.06% |
| 10/02 | 596 | 596 | 575 | 578 | -1.08% | 75,600 | 202億6083万 | -5.09% |
| 09/30 | 596 | 598 | 584 | 584 | -2.61% | 47,700 | 204億8284万 | -4.36% |
| 09/29 | 595 | 600 | 594 | 600 | +1.01% | 52,200 | 210億3201万 | -2.12% |
| 09/28 | 590 | 594 | 587 | 594 | +1.25% | 48,000 | 208億2168万 | -3.1% |
| 09/25 | 589 | 597 | 587 | 587 | +0.17% | 141,300 | 205億6463万 | -4.45% |
| 09/24 | 608 | 611 | 584 | 586 | -3.67% | 125,700 | 205億2957万 | -4.77% |
| 09/23 | 609 | 611 | 604 | 608 | -0.11% | 44,400 | 213億1243万 | -1.46% |
| 09/18 | 610 | 614 | 607 | 609 | -0.16% | 42,000 | 213億3580万 | -1.51% |
| 09/17 | 616 | 616 | 602 | 610 | -1.14% | 58,200 | 213億7085万 | -1.51% |
| 09/16 | 617 | 620 | 612 | 617 | -0.16% | 47,100 | 216億1623万 | -0.54% |
| 09/15 | 618 | 622 | 612 | 618 | -0.22% | 33,900 | 216億5128万 | -0.54% |
| 09/14 | 622 | 623 | 617 | 619 | +0.54% | 41,100 | 216億9802万 | -0.32% |
| 09/11 | 605 | 623 | 605 | 616 | -0.16% | 80,100 | 215億8117万 | -0.86% |
| 09/10 | 616 | 619 | 615 | 617 | -0.48% | 56,100 | 216億1623万 | -0.54% |
| 09/09 | 616 | 622 | 613 | 620 | +0.32% | 56,100 | 217億2139万 | +0.11% |
| 09/08 | 607 | 620 | 598 | 618 | +1.98% | 119,700 | 216億5128万 | -0.05% |
| 09/07 | 627 | 631 | 605 | 606 | -4.97% | 125,700 | 212億3064万 | -1.84% |
| 09/04 | 617 | 638 | 617 | 637 | +1.06% | 116,700 | 223億4066万 | +3.46% |
| 09/03 | 633 | 641 | 627 | 631 | -1.97% | 119,700 | 221億697万 | +2.88% |
| 09/02 | 633 | 647 | 632 | 643 | +3.76% | 151,200 | 225億5098万 | +5.46% |
| 09/01 | 622 | 638 | 617 | 620 | +1.31% | 283,500 | 217億3307万 | +2.14% |
| 08/31 | 593 | 612 | 593 | 612 | +4.68% | 104,400 | 214億5265万 | +0.99% |
| 08/28 | 606 | 606 | 578 | 585 | -2.99% | 184,500 | 204億9452万 | -3.2% |
| 08/27 | 616 | 616 | 601 | 603 | -2.06% | 93,600 | 211億2548万 | -0.22% |
| 08/26 | 621 | 621 | 613 | 615 | -0.05% | 41,700 | 215億6949万 | +2.05% |
| 08/25 | 636 | 637 | 615 | 616 | -2.33% | 69,000 | 215億8117万 | +2.27% |
| 08/24 | 624 | 636 | 620 | 630 | +2.22% | 60,900 | 220億9529万 | +5.06% |
| 08/21 | 618 | 623 | 615 | 617 | -0.38% | 54,900 | 216億1623万 | +2.95% |
| 08/20 | 620 | 622 | 617 | 619 | +0.38% | 75,300 | 216億9802万 | +3.51% |
| 08/19 | 631 | 632 | 611 | 617 | -2.89% | 104,700 | 216億1623万 | +3.29% |
| 08/18 | 630 | 638 | 630 | 635 | +0.16% | 50,400 | 222億5887万 | +6.72% |
| 08/17 | 635 | 635 | 626 | 634 | +0.63% | 48,300 | 222億2382万 | +6.73% |
| 08/14 | 631 | 637 | 628 | 630 | -0.16% | 81,000 | 220億8361万 | +6.42% |
| 08/13 | 631 | 637 | 627 | 631 | +0.53% | 80,700 | 221億1866万 | +6.95% |
| 08/07 | 15:30 鶴見コンクリート株式会社との資本・業務提携解消に関するお知らせ |
| 08/07 | 15:30 2021年3月期第1四半期決算短信[日本基準](連結) |
