| 2024 |
| 07/26 | 1,599 | 1,600 | 1,551 | 1,551 | -3% | 2,300 | 55億1031万 | +3.13% |
| 07/25 | 1,599 | 1,600 | 1,555 | 1,599 | 0% | 3,600 | 56億8084万 | +6.6% |
| 07/24 | 1,609 | 1,610 | 1,599 | 1,599 | -0.62% | 800 | 56億8084万 | +7.1% |
| 07/23 | 1,600 | 1,610 | 1,600 | 1,609 | +0.63% | 1,400 | 57億1637万 | +8.35% |
| 07/22 | 1,588 | 1,600 | 1,551 | 1,599 | +1.2% | 2,000 | 56億8084万 | +8.26% |
| 07/19 | 1,535 | 1,580 | 1,500 | 1,580 | +3.27% | 13,500 | 56億1334万 | +7.41% |
| 07/18 | 1,578 | 1,599 | 1,530 | 1,530 | -3.04% | 1,500 | 54億3570万 | +4.29% |
| 07/17 | 1,578 | 1,578 | 1,578 | 1,578 | 0% | 400 | 56億623万 | +7.86% |
| 07/16 | 1,535 | 1,578 | 1,510 | 1,578 | +2.87% | 2,500 | 56億623万 | +8.3% |
| 07/12 | 1,436 | 1,534 | 1,436 | 1,534 | +6.82% | 800 | 54億4991万 | +5.79% |
| 07/10 | 1,502 | 1,511 | 1,436 | 1,436 | -4.39% | 1,200 | 51億174万 | -0.69% |
| 07/09 | 1,502 | 1,502 | 1,502 | 1,502 | 0% | 500 | 53億3623万 | +3.87% |
| 07/08 | 1,483 | 1,502 | 1,483 | 1,502 | +1.49% | 800 | 53億3623万 | +4.09% |
| 07/05 | 1,460 | 1,480 | 1,460 | 1,480 | -0.67% | 400 | 52億5807万 | +2.85% |
| 07/04 | 1,490 | 1,490 | 1,490 | 1,490 | +0.74% | 200 | 52億9359万 | +3.76% |
| 07/03 | 1,459 | 1,480 | 1,459 | 1,479 | +1.37% | 1,500 | 52億5451万 | +3.21% |
| 07/02 | 1,470 | 1,480 | 1,436 | 1,459 | -0.75% | 2,100 | 51億8346万 | +1.81% |
| 07/01 | 1,480 | 1,480 | 1,470 | 1,470 | -0.68% | 600 | 52億2254万 | +2.65% |
| 06/28 | 1,460 | 1,480 | 1,460 | 1,480 | +2.21% | 1,000 | 52億5807万 | +3.35% |
| 06/27 | 1,430 | 1,457 | 1,430 | 1,448 | +1.26% | 1,500 | 51億4438万 | +1.19% |
| 06/26 | 1,430 | 1,449 | 1,430 | 1,430 | +1.56% | 1,400 | 50億8043万 | -0.14% |
| 06/25 | 1,430 | 1,430 | 1,408 | 1,408 | -0.85% | 700 | 50億227万 | -1.88% |
| 06/24 | 1,400 | 1,423 | 1,400 | 1,420 | +0.21% | 800 | 50億4490万 | -1.32% |
| 06/21 | 1,371 | 1,439 | 1,362 | 1,417 | -0.98% | 10,100 | 50億3424万 | -1.73% |
| 06/20 | 1,450 | 1,453 | 1,431 | 1,431 | -1.31% | 1,700 | 50億8398万 | -1.04% |
| 06/19 | 1,416 | 1,478 | 1,410 | 1,450 | +2.4% | 5,900 | 51億5148万 | +0.14% |
| 06/18 | 1,419 | 1,420 | 1,398 | 1,416 | +1.14% | 1,600 | 50億3069万 | -2.28% |
| 06/17 | 1,410 | 1,410 | 1,400 | 1,400 | -1.41% | 2,700 | 49億7385万 | -3.31% |
| 06/14 | 1,402 | 1,450 | 1,402 | 1,420 | -1.59% | 2,500 | 50億4490万 | -1.93% |
| 06/13 | （IR情報）19:35 MRSO ASIA設立のお知らせ |
| 06/13 | 1,455 | 1,457 | 1,431 | 1,443 | -1.5% | 2,300 | 51億2661万 | -0.35% |
| 06/12 | 1,430 | 1,475 | 1,430 | 1,465 | +2.45% | 1,300 | 52億477万 | +1.24% |
| 06/11 | 1,423 | 1,430 | 1,402 | 1,430 | -0.07% | 2,100 | 50億8043万 | -0.97% |
| 06/10 | 1,391 | 1,480 | 1,390 | 1,431 | +2.21% | 4,500 | 50億8398万 | -0.9% |
| 06/07 | 1,410 | 1,410 | 1,336 | 1,400 | -2.78% | 6,600 | 49億7385万 | -3.11% |
| 06/06 | 1,423 | 1,440 | 1,423 | 1,440 | +0.07% | 400 | 51億1596万 | -0.48% |
| 06/05 | 1,430 | 1,439 | 1,430 | 1,439 | +0.28% | 700 | 51億1240万 | -0.69% |
| 06/04 | 1,402 | 1,435 | 1,402 | 1,435 | +2.35% | 1,600 | 50億9819万 | -1.1% |
| 06/03 | 1,439 | 1,439 | 1,402 | 1,402 | +0.14% | 1,400 | 49億8095万 | -3.44% |
| 05/31 | 1,449 | 1,449 | 1,400 | 1,400 | -1.69% | 2,300 | 49億7385万 | -3.78% |
| 05/30 | 1,441 | 1,458 | 1,420 | 1,424 | -2.4% | 2,500 | 50億5911万 | -2.4% |
| 05/29 | 1,429 | 1,459 | 1,420 | 1,459 | +1.25% | 2,900 | 51億8346万 | -0.07% |
| 05/28 | 1,470 | 1,470 | 1,441 | 1,441 | -1.91% | 300 | 51億1951万 | -1.44% |
| 05/27 | 1,469 | 1,469 | 1,439 | 1,469 | +0.48% | 1,500 | 52億1898万 | +0.34% |
| 05/24 | 1,462 | 1,462 | 1,462 | 1,462 | -0.61% | 100 | 51億9412万 | -0.34% |
| 05/23 | 1,508 | 1,508 | 1,471 | 1,471 | -2.45% | 200 | 52億2609万 | 0% |
| 05/22 | 1,500 | 1,508 | 1,500 | 1,508 | +0.94% | 600 | 53億5754万 | +2.24% |
| 05/21 | 1,500 | 1,500 | 1,449 | 1,494 | -0.4% | 5,700 | 53億780万 | +1.01% |
| 05/20 | 1,504 | 1,521 | 1,500 | 1,500 | -0.99% | 500 | 53億2912万 | +1.21% |
| 05/17 | 1,484 | 1,543 | 1,455 | 1,515 | +2.09% | 4,500 | 53億8241万 | +2.02% |
| 05/16 | 1,401 | 1,500 | 1,401 | 1,484 | +1.09% | 9,200 | 52億7228万 | -0.2% |
| 05/15 | （IR情報）15:00 2024年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/15 | （IR情報）15:00 2024年12月期第1四半期決算説明資料 |
| 05/15 | 1,402 | 1,473 | 1,391 | 1,468 | +4.86% | 10,000 | 52億1543万 | -1.54% |
| 05/14 | 1,406 | 1,409 | 1,400 | 1,400 | -0.43% | 3,400 | 49億7385万 | -6.35% |
| 05/13 | 1,406 | 1,410 | 1,401 | 1,406 | -0.71% | 3,500 | 49億9516万 | -6.39% |
| 05/10 | 1,412 | 1,420 | 1,406 | 1,416 | +0.64% | 21,100 | 50億3069万 | -6.23% |
| 05/09 | 1,411 | 1,429 | 1,407 | 1,407 | -0.28% | 2,000 | 49億9871万 | -7.37% |
| 05/08 | 1,413 | 1,413 | 1,411 | 1,411 | -0.07% | 1,100 | 50億1293万 | -7.84% |
| 05/07 | 1,464 | 1,464 | 1,410 | 1,412 | -3.55% | 32,800 | 50億1648万 | -8.13% |
| 05/01 | 1,455 | 1,464 | 1,452 | 1,464 | +0.27% | 1,700 | 52億122万 | -5.24% |
| 04/30 | 1,508 | 1,508 | 1,455 | 1,460 | -1.22% | 3,200 | 51億8701万 | -5.81% |
| 04/26 | 1,481 | 1,481 | 1,421 | 1,478 | -0.2% | 2,200 | 52億5096万 | -4.95% |
| 04/25 | 1,459 | 1,510 | 1,410 | 1,481 | +1.37% | 9,200 | 52億6162万 | -5% |
| 04/24 | 1,467 | 1,475 | 1,461 | 1,461 | -0.81% | 2,300 | 51億9056万 | -6.53% |
| 04/23 | 1,500 | 1,519 | 1,458 | 1,473 | -1.73% | 2,000 | 52億3320万 | -6% |
| 04/22 | 1,459 | 1,499 | 1,379 | 1,499 | +2.81% | 12,800 | 53億2557万 | -4.52% |
| 04/19 | 1,505 | 1,505 | 1,457 | 1,458 | -3.12% | 8,100 | 51億7990万 | -7.25% |
| 04/18 | 1,501 | 1,525 | 1,501 | 1,505 | +0.27% | 8,300 | 53億4688万 | -4.63% |
| 04/17 | 1,530 | 1,530 | 1,500 | 1,501 | -2.41% | 7,000 | 53億3267万 | -5.06% |
| 04/16 | 1,560 | 1,560 | 1,502 | 1,538 | -1.73% | 9,300 | 54億6412万 | -2.84% |
| 04/15 | 1,572 | 1,572 | 1,537 | 1,565 | -0.57% | 8,900 | 55億6005万 | -1.2% |
| 04/12 | 1,630 | 1,658 | 1,572 | 1,574 | -1.25% | 7,600 | 55億9202万 | -0.69% |
| 04/11 | （IR情報）15:00 株主優待制度の新設に関するお知らせ |
| 04/11 | 1,572 | 1,594 | 1,550 | 1,594 | +1.4% | 4,300 | 56億6308万 | +0.44% |
| 04/10 | 1,590 | 1,590 | 1,570 | 1,572 | -0.25% | 3,200 | 55億8492万 | -1.13% |
| 04/09 | 1,571 | 1,591 | 1,571 | 1,576 | 0% | 6,700 | 55億9913万 | -0.88% |
| 04/08 | 1,578 | 1,586 | 1,574 | 1,576 | -0.57% | 3,400 | 55億9913万 | -0.94% |
| 04/05 | 1,565 | 1,585 | 1,540 | 1,585 | +1.21% | 6,900 | 56億3110万 | -0.75% |
| 04/04 | 1,578 | 1,578 | 1,561 | 1,566 | -0.7% | 10,400 | 55億6360万 | -2.37% |
| 04/03 | 1,593 | 1,593 | 1,552 | 1,577 | -1.19% | 21,600 | 56億268万 | -2.17% |
| 04/02 | 1,645 | 1,645 | 1,590 | 1,596 | -3.74% | 11,600 | 56億7018万 | -1.42% |
| 04/01 | 1,647 | 1,658 | 1,610 | 1,658 | -2.24% | 12,100 | 58億9045万 | +1.91% |
| 03/29 | 1,595 | 1,739 | 1,595 | 1,696 | +7.89% | 20,400 | 60億2546万 | +3.92% |
| 03/28 | 1,610 | 1,610 | 1,535 | 1,572 | -2.12% | 7,500 | 55億8492万 | -4.2% |
| 03/27 | 1,585 | 1,613 | 1,585 | 1,606 | +1.65% | 4,300 | 57億571万 | -3.02% |
| 03/26 | 1,590 | 1,592 | 1,573 | 1,580 | -0.38% | 1,800 | 56億1334万 | -5.16% |
| 03/25 | 1,617 | 1,630 | 1,571 | 1,586 | +0.06% | 5,100 | 56億3466万 | -5.2% |
| 03/22 | 1,614 | 1,655 | 1,570 | 1,585 | +0.25% | 5,500 | 56億3110万 | -5.88% |
| 03/21 | 1,560 | 1,617 | 1,559 | 1,581 | +1.48% | 5,900 | 56億1689万 | -7.16% |
| 03/19 | 1,550 | 1,611 | 1,550 | 1,558 | +0.84% | 4,000 | 55億3518万 | -9.68% |
| 03/18 | 1,551 | 1,564 | 1,544 | 1,545 | -1.09% | 5,300 | 54億8899万 | -11.51% |
| 03/15 | 1,599 | 1,627 | 1,558 | 1,562 | -1.76% | 3,700 | 55億4939万 | -11.6% |
| 03/14 | 1,553 | 1,630 | 1,553 | 1,590 | +0.25% | 2,500 | 56億4887万 | -10.97% |
| 03/13 | （IR情報）15:00 事業計画及び成長可能性に関する説明資料 |
| 03/13 | （IR情報）15:00 支配株主等に関する事項について |
| 03/13 | 1,568 | 1,645 | 1,544 | 1,586 | +2.92% | 4,700 | 56億3466万 | -12.08% |
| 03/12 | 1,569 | 1,590 | 1,502 | 1,541 | -1.78% | 12,000 | 54億7478万 | -15.42% |
| 03/11 | 1,591 | 1,591 | 1,569 | 1,569 | -1.38% | 2,200 | 55億7426万 | -14.87% |
| 03/08 | 1,600 | 1,613 | 1,567 | 1,591 | -2.03% | 10,100 | 56億5242万 | -14.6% |
| 03/07 | 1,637 | 1,669 | 1,600 | 1,624 | -2.7% | 8,700 | 57億6966万 | -13.89% |
| 03/06 | 1,586 | 1,850 | 1,570 | 1,669 | +5.23% | 18,100 | 59億2953万 | -12.48% |
| 03/05 | 1,642 | 1,642 | 1,584 | 1,586 | -1% | 5,200 | 56億3466万 | -17.57% |
| 03/04 | 1,696 | 1,696 | 1,594 | 1,602 | -6.04% | 19,600 | 56億9150万 | -17.59% |
| 03/01 | 1,751 | 1,788 | 1,705 | 1,705 | -3.18% | 12,400 | 60億5743万 | -13.19% |
| 02/29 | 1,813 | 1,813 | 1,753 | 1,761 | -0.68% | 2,800 | 62億5639万 | -11.11% |
| 02/28 | 1,752 | 1,791 | 1,752 | 1,773 | +1.26% | 2,500 | 62億9902万 | -11.04% |
| 02/27 | 1,763 | 1,800 | 1,751 | 1,751 | -2.01% | 4,800 | 62億2086万 | -12.67% |
| 02/26 | 1,751 | 1,860 | 1,750 | 1,787 | -0.17% | 3,200 | 63億4876万 | -11.49% |
| 02/22 | 1,901 | 1,901 | 1,790 | 1,790 | -6.92% | 9,700 | 63億5942万 | -11.87% |
| 02/21 | 1,948 | 1,950 | 1,879 | 1,923 | -1.28% | 2,200 | 68億3193万 | -5.92% |
| 02/20 | 1,866 | 1,979 | 1,866 | 1,948 | +4.45% | 6,300 | 69億2075万 | -5.02% |
| 02/19 | 1,759 | 1,940 | 1,700 | 1,865 | +6.03% | 6,600 | 66億2587万 | -9.25% |
| 02/16 | 1,852 | 1,853 | 1,653 | 1,759 | -4.97% | 16,300 | 62億4928万 | -14.61% |
| 02/15 | 2,112 | 2,112 | 1,801 | 1,851 | -10.23% | 20,400 | 65億7614万 | -10.62% |
| 02/14 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(非連結) |
| 02/14 | （IR情報）15:00 2023年12月期通期決算説明資料 |
| 02/14 | 2,088 | 2,132 | 2,052 | 2,062 | -2.74% | 9,600 | 73億2577万 | -0.96% |
| 02/13 | 2,130 | 2,171 | 2,101 | 2,120 | +0.95% | 5,600 | 75億3183万 | +1.63% |
| 02/09 | 2,089 | 2,100 | 2,035 | 2,100 | +2.19% | 2,400 | 74億6077万 | +0.67% |
| 02/08 | 2,094 | 2,094 | 2,021 | 2,055 | +0.24% | 3,200 | 73億90万 | -1.49% |
| 02/07 | 2,049 | 2,060 | 2,049 | 2,050 | +0.74% | 1,400 | 72億8313万 | -1.63% |
| 02/06 | 2,030 | 2,065 | 2,012 | 2,035 | +0.25% | 6,000 | 72億2984万 | -2.49% |
| 02/05 | 2,130 | 2,143 | 2,030 | 2,030 | -2.4% | 7,000 | 72億1208万 | -2.78% |
| 02/02 | 2,097 | 2,121 | 2,067 | 2,080 | +0.97% | 6,100 | 73億8972万 | -0.48% |
| 02/01 | 2,085 | 2,142 | 2,060 | 2,060 | -4.63% | 4,500 | 73億1866万 | -1.44% |
| 01/31 | 2,159 | 2,170 | 2,110 | 2,160 | +0.47% | 4,800 | 76億7394万 | +2.86% |
| 01/30 | 2,106 | 2,150 | 2,055 | 2,150 | +2.48% | 9,800 | 76億3841万 | +2.63% |
| 01/29 | 2,082 | 2,098 | 2,021 | 2,098 | +0.58% | 4,900 | 74億5366万 | - |
| 01/26 | 2,148 | 2,148 | 2,066 | 2,086 | -1.04% | 5,800 | 74億1103万 | - |
| 01/25 | 2,100 | 2,124 | 2,062 | 2,108 | -0.19% | 1,600 | 74億8919万 | - |
| 01/24 | 2,052 | 2,113 | 2,050 | 2,112 | +2.52% | 2,200 | 74億5800万 | - |
| 01/23 | 2,046 | 2,098 | 2,039 | 2,060 | -1.72% | 3,500 | 72億7437万 | - |
| 01/22 | 2,070 | 2,125 | 2,012 | 2,096 | +0.77% | 11,900 | 74億150万 | - |
| 01/19 | （IR情報）16:30 (訂正)「第三者割当増資の結果に関するお知らせ」の一部訂正に関するお知らせ |
| 01/19 | 2,068 | 2,108 | 2,068 | 2,080 | -0.95% | 2,500 | 73億4500万 | - |
| 01/18 | （IR情報）18:00 第三者割当増資の結果に関するお知らせ |
| 01/18 | 2,130 | 2,230 | 2,044 | 2,100 | -0.38% | 25,100 | 74億1562万 | - |
| 01/17 | 2,112 | 2,125 | 2,040 | 2,108 | +0.67% | 9,500 | 74億4387万 | - |
| 01/16 | 2,021 | 2,100 | 2,003 | 2,094 | +1.95% | 10,300 | 73億9443万 | - |
| 01/15 | 2,000 | 2,074 | 2,000 | 2,054 | +2.85% | 7,300 | 72億5318万 | - |
| 01/12 | 2,031 | 2,040 | 1,970 | 1,997 | -1.72% | 10,400 | 70億5190万 | - |
| 01/11 | 2,105 | 2,116 | 2,032 | 2,032 | -3.97% | 11,900 | 71億7550万 | - |
| 01/10 | 2,164 | 2,164 | 2,111 | 2,116 | -2.22% | 3,300 | 74億7212万 | - |
| 01/09 | 2,166 | 2,197 | 2,133 | 2,164 | +2.03% | 7,600 | 76億4162万 | - |
| 01/05 | 2,135 | 2,148 | 2,079 | 2,121 | +1.1% | 14,400 | 74億8978万 | - |
| 01/04 | 1,995 | 2,100 | 1,972 | 2,098 | +3.71% | 23,300 | 74億856万 | - |
| 2023 |
| 12/29 | 2,087 | 2,106 | 2,017 | 2,023 | -3.9% | 28,400 | 71億4371万 | - |
| 12/28 | 2,057 | 2,192 | 2,056 | 2,105 | +1.59% | 17,300 | 74億3328万 | - |
| 12/27 | 2,067 | 2,088 | 2,050 | 2,072 | +0.14% | 28,000 | 73億1675万 | - |
| 12/26 | 2,046 | 2,089 | 2,033 | 2,069 | -0.81% | 47,400 | 73億615万 | - |
| 12/25 | 2,253 | 2,300 | 2,063 | 2,086 | -9.3% | 193,300 | 73億6618万 | - |
| 12/22 | （5%ルール）三和システム（14.94%） |
| 12/22 | （5%ルール）神田有宏（9.02%） |
| 12/22 | （5%ルール）西野恒五郎（40.74%） |
| 12/22 | 2,000 | 2,392 | 1,962 | 2,300 | +12.8% | 924,800 | 81億2187万 | - |
| 12/21 | 2,079 | 2,250 | 1,943 | 2,039 | 0% | 1,539,900 | 72億21万 | - |
| 12/21 | （IR情報）8:00 その他の関係会社の異動に関するお知らせ |
| 12/21 | （IR情報）8:00 主要株主の異動に関するお知らせ |
| 12/21 | （IR情報）8:00 事業計画及び成長可能性に関する事項について |
| 12/21 | （IR情報）8:00 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
