| 2025 |
| 03/10 | （IR情報）16:00 当社株式の上場廃止のお知らせ |
| 03/10 | 1,612 | 1,612 | 1,612 | 1,612 | 0% | 2,400 | 21億8909万 | -0.06% |
| 03/07 | 1,612 | 1,619 | 1,612 | 1,612 | -0.43% | 7,600 | 21億8909万 | -0.06% |
| 03/06 | 1,612 | 1,619 | 1,612 | 1,619 | +0.43% | 600 | 21億9860万 | +0.37% |
| 03/05 | 1,612 | 1,612 | 1,612 | 1,612 | 0% | 100 | 21億8909万 | 0% |
| 03/04 | 1,612 | 1,612 | 1,612 | 1,612 | -0.49% | 200 | 21億8909万 | 0% |
| 03/03 | 1,613 | 1,620 | 1,613 | 1,620 | +0.43% | 7,900 | 21億9996万 | +0.5% |
| 02/28 | 1,613 | 1,613 | 1,613 | 1,613 | +0.06% | 600 | 21億9045万 | +0.06% |
| 02/27 | 1,612 | 1,615 | 1,612 | 1,612 | 0% | 900 | 21億8909万 | 0% |
| 02/26 | 1,612 | 1,613 | 1,612 | 1,612 | 0% | 1,500 | 21億8909万 | 0% |
| 02/25 | 1,612 | 1,612 | 1,612 | 1,612 | 0% | 300 | 21億8909万 | 0% |
| 02/21 | 1,612 | 1,613 | 1,612 | 1,612 | 0% | 4,000 | 21億8909万 | 0% |
| 02/20 | 1,612 | 1,612 | 1,612 | 1,612 | 0% | 2,200 | 21億8909万 | 0% |
| 02/19 | （IR情報）16:00 株式併合、単元株式数の定めの廃止及び定款の一部変更に係る承認決議に関するお知らせ |
| 02/19 | 1,612 | 1,612 | 1,612 | 1,612 | -0.19% | 100 | 21億8909万 | 0% |
| 02/18 | 1,612 | 1,615 | 1,612 | 1,615 | +0.06% | 600 | 21億9317万 | +0.19% |
| 02/17 | 1,613 | 1,614 | 1,613 | 1,614 | +0.12% | 4,400 | 21億9181万 | +0.19% |
| 02/14 | （IR情報）16:00 2024年12月期決算短信〔日本基準〕(非連結) |
| 02/14 | （IR情報）16:00 2024年12月期通期業績予想と実績との差異に関するお知らせ |
| 02/14 | 1,612 | 1,612 | 1,612 | 1,612 | 0% | 600 | 21億8909万 | +0.06% |
| 02/12 | 1,612 | 1,612 | 1,612 | 1,612 | 0% | 2,200 | 21億8909万 | +0.06% |
| 02/10 | 1,612 | 1,612 | 1,612 | 1,612 | 0% | 1,800 | 21億8909万 | +0.06% |
| 02/07 | 1,612 | 1,612 | 1,612 | 1,612 | 0% | 100 | 21億8909万 | +0.06% |
| 02/06 | 1,612 | 1,612 | 1,612 | 1,612 | 0% | 1,400 | 21億8909万 | +0.06% |
| 02/04 | 1,611 | 1,612 | 1,611 | 1,612 | 0% | 400 | 21億8909万 | +0.06% |
| 02/03 | 1,611 | 1,612 | 1,611 | 1,612 | +0.06% | 1,000 | 21億8909万 | +0.06% |
| 01/31 | 1,611 | 1,611 | 1,611 | 1,611 | 0% | 2,000 | 21億8773万 | -0.06% |
| 01/29 | 1,611 | 1,612 | 1,611 | 1,611 | 0% | 1,500 | 21億8773万 | -0.06% |
| 01/27 | 1,610 | 1,611 | 1,610 | 1,611 | 0% | 500 | 21億8773万 | -0.06% |
| 01/24 | 1,610 | 1,611 | 1,610 | 1,611 | 0% | 300 | 21億8773万 | -0.06% |
| 01/23 | 1,610 | 1,611 | 1,610 | 1,611 | +0.06% | 900 | 21億8773万 | -0.12% |
| 01/21 | 1,610 | 1,610 | 1,610 | 1,610 | -0.06% | 300 | 21億8638万 | -0.19% |
| 01/17 | 1,610 | 1,611 | 1,610 | 1,611 | +0.06% | 200 | 21億8773万 | -0.12% |
| 01/16 | （IR情報）18:00 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関するお知らせ |
| 01/16 | （IR情報）18:00 自己株式の消却に関するお知らせ |
| 01/16 | 1,610 | 1,611 | 1,610 | 1,610 | 0% | 1,100 | 21億8638万 | -0.19% |
| 01/15 | 1,611 | 1,611 | 1,610 | 1,610 | -0.06% | 200 | 21億8638万 | -0.25% |
| 01/14 | 1,610 | 1,611 | 1,610 | 1,611 | -0.12% | 500 | 21億8773万 | -0.19% |
| 01/10 | 1,610 | 1,613 | 1,610 | 1,613 | +0.06% | 300 | 21億9045万 | -0.06% |
| 01/09 | 1,612 | 1,612 | 1,612 | 1,612 | +0.06% | 400 | 21億8909万 | -0.19% |
| 01/08 | 1,611 | 1,611 | 1,611 | 1,611 | -0.25% | 700 | 21億8773万 | -0.25% |
| 01/07 | 1,611 | 1,615 | 1,611 | 1,615 | +0.31% | 1,200 | 21億9317万 | 0% |
| 01/06 | 1,610 | 1,611 | 1,610 | 1,610 | 0% | 1,100 | 21億8638万 | -0.31% |
| 2024 |
| 12/30 | 1,610 | 1,618 | 1,610 | 1,610 | 0% | 1,600 | 21億8638万 | -0.31% |
| 12/27 | 1,609 | 1,611 | 1,608 | 1,610 | -0.06% | 6,500 | 21億8638万 | -0.37% |
| 12/26 | （5%ルール）タカラスタンダード（0%） |
| 12/26 | 1,608 | 1,611 | 1,608 | 1,611 | +0.06% | 3,100 | 21億8773万 | -0.31% |
| 12/25 | （5%ルール）田中宏典（6.89%）広島運輸（17.76%）Tコーポレーション（60.98%） |
| 12/25 | （5%ルール）田中宏典（6.89%）広島運輸（17.76%）Tコーポレーション（60.98%）ティーワン（0%） |
| 12/25 | 1,607 | 1,613 | 1,606 | 1,610 | +0.31% | 11,300 | 21億8638万 | -0.37% |
| 12/24 | （IR情報）15:30 株式会社Tコーポレーションによる当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 12/24 | 1,612 | 1,612 | 1,604 | 1,605 | -0.43% | 24,900 | 21億7959万 | -0.68% |
| 12/23 | 1,614 | 1,617 | 1,612 | 1,612 | -0.12% | 4,100 | 21億8909万 | -0.31% |
| 12/20 | 1,617 | 1,617 | 1,614 | 1,614 | -0.25% | 37,400 | 21億9181万 | -0.19% |
| 12/19 | 1,617 | 1,620 | 1,617 | 1,618 | +0.06% | 27,700 | 21億9724万 | +0.06% |
| 12/18 | 1,618 | 1,619 | 1,617 | 1,617 | 0% | 35,600 | 21億9588万 | 0% |
| 12/17 | 1,617 | 1,620 | 1,617 | 1,617 | +0.06% | 13,500 | 21億9588万 | 0% |
| 12/16 | （IR情報）17:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 12/16 | 1,616 | 1,620 | 1,616 | 1,616 | 0% | 22,200 | 21億9452万 | +0.37% |
| 12/13 | 1,617 | 1,619 | 1,616 | 1,616 | -0.12% | 9,300 | 21億9452万 | +1.57% |
| 12/12 | 1,619 | 1,620 | 1,616 | 1,618 | +0.06% | 10,400 | 21億9724万 | +2.93% |
| 12/11 | 1,619 | 1,619 | 1,616 | 1,617 | 0% | 10,200 | 21億9588万 | +4.12% |
| 12/10 | 1,619 | 1,620 | 1,617 | 1,617 | -0.12% | 2,400 | 21億9588万 | +5.34% |
| 12/09 | 1,617 | 1,620 | 1,617 | 1,619 | +0.12% | 5,800 | 21億9860万 | +6.65% |
| 12/06 | 1,617 | 1,619 | 1,617 | 1,617 | 0% | 9,400 | 21億9588万 | +7.87% |
| 12/05 | 1,617 | 1,623 | 1,617 | 1,617 | -0.19% | 18,400 | 21億9588万 | +9.11% |
| 12/04 | 1,620 | 1,621 | 1,617 | 1,620 | +0.12% | 10,300 | 21億9996万 | +10.58% |
| 12/03 | 1,616 | 1,674 | 1,616 | 1,618 | +0.12% | 53,400 | 21億9724万 | +11.66% |
| 12/02 | 1,616 | 1,618 | 1,616 | 1,616 | 0% | 37,400 | 21億9452万 | +12.93% |
| 11/29 | 1,616 | 1,617 | 1,616 | 1,616 | 0% | 33,900 | 21億9452万 | +14.45% |
| 11/28 | 1,616 | 1,616 | 1,616 | 1,616 | 0% | 5,700 | 21億9452万 | +15.76% |
| 11/27 | 1,616 | 1,617 | 1,616 | 1,616 | -0.06% | 10,200 | 21億9452万 | +17.1% |
| 11/26 | 1,617 | 1,618 | 1,616 | 1,617 | -0.06% | 15,500 | 21億9588万 | +18.55% |
| 11/25 | 1,619 | 1,619 | 1,617 | 1,618 | 0% | 32,700 | 21億9724万 | +19.85% |
| 11/22 | 1,618 | 1,621 | 1,616 | 1,618 | -0.12% | 41,600 | 21億9724万 | +21.2% |
| 11/21 | 1,617 | 1,621 | 1,617 | 1,620 | +0.19% | 44,500 | 21億9996万 | +22.73% |
| 11/20 | 1,616 | 1,618 | 1,616 | 1,617 | +0.06% | 26,600 | 21億9588万 | +24.19% |
| 11/19 | 1,617 | 1,618 | 1,616 | 1,616 | 0% | 48,000 | 21億9452万 | +25.86% |
| 11/18 | 1,616 | 1,618 | 1,616 | 1,616 | 0% | 38,100 | 21億9452万 | +27.65% |
| 11/15 | 1,616 | 1,619 | 1,616 | 1,616 | -0.06% | 54,300 | 21億9452万 | +29.49% |
| 11/14 | （5%ルール）広島運輸（17.76%） |
| 11/14 | （5%ルール）ティーワン（6.3%）田中宏典（6.89%） |
| 11/14 | （5%ルール）ティーワン（6.3%）田中宏典（6.89%） |
| 11/14 | （5%ルール）ティーワン（6.3%）田中宏典（5.09%） |
| 11/14 | 1,616 | 1,618 | 1,616 | 1,617 | +0.06% | 77,100 | 21億9588万 | +31.46% |
| 11/13 | 1,621 | 1,635 | 1,616 | 1,616 | +11.83% | 341,400 | 21億9452万 | +33% |
| 11/12 | 1,445 | 1,445 | 1,445 | 1,445 | +26.2% | 12,800 | 19億6231万 | +20.32% |
| 11/11 | （IR情報）17:30 2024年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/11 | （IR情報）17:30 「新市場区分の上場維持基準の適合に向けた計画書」の撤回について |
| 11/11 | （IR情報）17:30 株式会社Tコーポレーションによる大和重工株式会社(証券コード:5610)に対する公開買付けの開始に関するお知らせ |
| 11/11 | （IR情報）17:30 2024年12月期配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ |
| 11/11 | （IR情報）17:30 MBOの実施及び応募の推奨に関するお知らせ |
| 11/11 | 1,136 | 1,185 | 1,101 | 1,145 | +1.87% | 21,000 | 15億5491万 | -4.26% |
| 11/08 | 1,160 | 1,162 | 1,116 | 1,124 | -2.09% | 11,400 | 15億2639万 | -6.95% |
| 11/07 | 1,172 | 1,175 | 1,116 | 1,148 | -1.96% | 13,400 | 15億5898万 | -4.97% |
| 11/06 | 1,180 | 1,196 | 1,159 | 1,171 | -0.76% | 5,900 | 15億9021万 | -3.22% |
| 11/05 | 1,164 | 1,180 | 1,153 | 1,180 | +1.64% | 6,900 | 16億244万 | -2.07% |
| 11/01 | 1,167 | 1,180 | 1,145 | 1,161 | -2.03% | 8,400 | 15億7663万 | -3.41% |
| 10/31 | 1,195 | 1,195 | 1,168 | 1,185 | -1.09% | 4,700 | 16億923万 | -1.33% |
| 10/30 | 1,208 | 1,208 | 1,170 | 1,198 | -0.58% | 6,000 | 16億2688万 | 0% |
| 10/29 | 1,171 | 1,209 | 1,171 | 1,205 | +2.9% | 10,800 | 16億3639万 | +0.58% |
| 10/28 | 1,143 | 1,194 | 1,143 | 1,171 | +1.3% | 7,800 | 15億9021万 | -2.25% |
| 10/25 | 1,206 | 1,225 | 1,156 | 1,156 | -3.59% | 16,500 | 15億6984万 | -3.83% |
| 10/24 | 1,195 | 1,229 | 1,189 | 1,199 | -1.56% | 9,600 | 16億2824万 | -0.91% |
| 10/23 | 1,216 | 1,239 | 1,189 | 1,218 | -0.08% | 14,400 | 16億5404万 | -0.81% |
| 10/22 | 1,282 | 1,301 | 1,219 | 1,219 | -4.91% | 21,600 | 16億5540万 | -1.06% |
| 10/21 | 1,245 | 1,329 | 1,245 | 1,282 | +3.39% | 52,300 | 17億4095万 | +3.39% |
| 10/18 | 1,246 | 1,347 | 1,221 | 1,240 | -0.56% | 87,500 | 16億8392万 | +0.57% |
| 10/17 | 1,160 | 1,381 | 1,160 | 1,247 | +7.87% | 257,600 | 16億9342万 | +1.63% |
| 10/16 | 1,150 | 1,163 | 1,140 | 1,156 | -0.34% | 12,800 | 15億6984万 | -5.17% |
| 10/15 | 1,154 | 1,180 | 1,143 | 1,160 | -2.03% | 28,200 | 15億7528万 | -4.45% |
| 10/11 | 1,162 | 1,331 | 1,161 | 1,184 | +3.05% | 182,300 | 16億787万 | -2.31% |
| 10/10 | 1,171 | 1,174 | 1,135 | 1,149 | -2.71% | 25,900 | 15億6034万 | -4.96% |
| 10/09 | 1,215 | 1,263 | 1,161 | 1,181 | -4.14% | 73,900 | 16億379万 | -2.64% |
| 10/08 | 1,279 | 1,420 | 1,220 | 1,232 | -2.14% | 398,500 | 16億7305万 | +2.07% |
| 10/07 | 1,280 | 1,305 | 1,217 | 1,259 | -5.27% | 188,000 | 17億972万 | +5.44% |
| 10/04 | 1,495 | 1,735 | 1,311 | 1,329 | -7.39% | 1,346,000 | 18億478万 | +12.72% |
| 10/03 | 1,136 | 1,435 | 1,109 | 1,435 | +26.43% | 363,100 | 19億4873万 | +23.49% |
| 10/02 | 1,229 | 1,270 | 1,132 | 1,135 | -6.12% | 74,600 | 15億4133万 | -0.53% |
| 10/01 | 1,043 | 1,250 | 1,043 | 1,209 | +15.92% | 241,800 | 16億4182万 | +6.8% |
