| 2018 |
| 10/30 | 910 | 997 | 903 | 997 | +8.72% | 62,200 | 78億890万 | -5.14% |
| 10/29 | 949 | 949 | 915 | 917 | -2.34% | 28,900 | 71億8231万 | -13.16% |
| 10/26 | 977 | 977 | 929 | 939 | -2.69% | 28,400 | 73億5462万 | -11.75% |
| 10/25 | 993 | 993 | 963 | 965 | -3.69% | 32,400 | 75億5826万 | -9.98% |
| 10/24 | 1,005 | 1,007 | 996 | 1,002 | -0.2% | 13,300 | 78億4806万 | -6.96% |
| 10/23 | 1,025 | 1,025 | 1,004 | 1,004 | -2.43% | 17,600 | 78億6372万 | -7.12% |
| 10/22 | 1,033 | 1,034 | 1,020 | 1,029 | -0.68% | 13,800 | 80億5953万 | -4.99% |
| 10/19 | 1,026 | 1,036 | 1,019 | 1,036 | +0.48% | 9,300 | 81億1436万 | -4.43% |
| 10/18 | 1,035 | 1,048 | 1,026 | 1,031 | +0.29% | 18,900 | 80億7520万 | -4.89% |
| 10/17 | 1,019 | 1,028 | 1,009 | 1,028 | +2.39% | 8,000 | 80億5170万 | -5.17% |
| 10/16 | 998 | 1,007 | 996 | 1,004 | +0.6% | 12,400 | 78億6372万 | -7.29% |
| 10/15 | 1,046 | 1,046 | 995 | 998 | -3.57% | 49,600 | 78億1673万 | -7.93% |
| 10/12 | 1,002 | 1,037 | 1,001 | 1,035 | +3.4% | 35,100 | 81億653万 | -4.61% |
| 10/11 | 993 | 1,016 | 990 | 1,001 | -3.75% | 59,200 | 78億4023万 | -7.74% |
| 10/10 | 1,050 | 1,060 | 1,039 | 1,040 | -0.86% | 19,400 | 81億4569万 | -4.32% |
| 10/09 | 10:00 従業員持株会信託型ESOPの導入に際して設定される信託が行う当社株式の終値取引(ToSTNeT-2)による取得結果に関するお知らせ |
| 10/09 | 1,065 | 1,067 | 1,043 | 1,049 | -1.69% | 28,300 | 82億1618万 | -3.58% |
| 10/05 | 16:30 従業員持株会信託型ESOPの導入に際して設定される信託が行う当社株式の終値取引(ToSTNeT-2)による買付けに関するお知らせ |
| 10/05 | 1,075 | 1,078 | 1,065 | 1,067 | -1.2% | 27,000 | 83億5717万 | -2.02% |
| 10/04 | 1,098 | 1,103 | 1,078 | 1,080 | -1.1% | 23,300 | 84億5899万 | -0.92% |
| 10/03 | 1,087 | 1,114 | 1,079 | 1,092 | +0.09% | 42,800 | 85億5298万 | +0.18% |
| 10/02 | 1,105 | 1,124 | 1,085 | 1,091 | -1.71% | 78,900 | 85億4514万 | 0% |
| 10/01 | 1,180 | 1,182 | 1,102 | 1,110 | -7.65% | 224,400 | 86億9396万 | +1.74% |
| 09/28 | 15:00 平成31年5月期第1四半期決算説明資料 |
| 09/28 | 15:00 従業員持株会信託型ESOPの導入に伴う第三者割当による自己株式処分に関するお知らせ |
| 09/28 | 15:00 「従業員持株会信託型ESOP」の導入に関するお知らせ |
| 09/28 | 15:00 平成31年5月期第1四半期決算短信〔日本基準〕(連結) |
| 09/28 | 1,190 | 1,208 | 1,188 | 1,202 | +1.78% | 75,000 | 94億1454万 | +10.17% |
| 09/27 | 1,183 | 1,188 | 1,167 | 1,181 | +0.08% | 45,100 | 92億5006万 | +8.75% |
| 09/26 | 1,186 | 1,189 | 1,173 | 1,180 | -0.51% | 26,600 | 92億4223万 | +9.06% |
| 09/25 | 1,145 | 1,186 | 1,142 | 1,186 | +4.77% | 60,700 | 92億8922万 | +9.92% |
| 09/21 | 1,125 | 1,134 | 1,120 | 1,132 | +0.8% | 25,900 | 88億6627万 | +5.3% |
| 09/20 | 1,140 | 1,140 | 1,110 | 1,123 | -0.53% | 27,300 | 87億9578万 | +4.56% |
| 09/19 | 1,117 | 1,131 | 1,113 | 1,129 | +2.17% | 32,200 | 88億4277万 | +5.22% |
| 09/18 | 16:30 子会社の人事異動に関するお知らせ |
| 09/18 | 1,093 | 1,114 | 1,093 | 1,105 | +1.47% | 20,800 | 86億5480万 | +2.98% |
| 09/14 | 11:00 子会社 日本ＥＲＩ株式会社における「ＢＩＭを活用した建築確認における課題検討委員会」立ち上げのお知らせ |
| 09/14 | 1,063 | 1,107 | 1,060 | 1,089 | +2.35% | 30,100 | 85億2948万 | +1.59% |
| 09/13 | 1,057 | 1,070 | 1,054 | 1,064 | +2.5% | 16,800 | 83億3367万 | -0.93% |
| 09/12 | 1,060 | 1,060 | 1,031 | 1,038 | -1.24% | 21,600 | 81億3003万 | -3.53% |
| 09/11 | 1,076 | 1,090 | 1,037 | 1,051 | +1.94% | 35,100 | 82億3185万 | -2.69% |
| 09/10 | 1,009 | 1,036 | 1,000 | 1,031 | +3.1% | 14,800 | 80億7520万 | -4.8% |
| 09/07 | 1,010 | 1,011 | 1,000 | 1,000 | -1.48% | 18,000 | 78億3240万 | -8% |
| 09/06 | 1,032 | 1,032 | 1,011 | 1,015 | -2.12% | 7,900 | 79億4988万 | -7.31% |
| 09/05 | 1,047 | 1,047 | 1,026 | 1,037 | -0.48% | 10,000 | 81億2219万 | -5.81% |
| 09/04 | 1,048 | 1,050 | 1,039 | 1,042 | +0.29% | 9,000 | 81億6136万 | -5.87% |
| 09/03 | 1,067 | 1,067 | 1,037 | 1,039 | -2.62% | 16,100 | 81億3786万 | -6.56% |
| 08/31 | 1,075 | 1,075 | 1,067 | 1,067 | -0.65% | 9,200 | 83億5717万 | -4.48% |
| 08/30 | 1,081 | 1,084 | 1,071 | 1,074 | -1.01% | 15,800 | 84億1199万 | -4.19% |
| 08/29 | 1,095 | 1,095 | 1,081 | 1,085 | -0.18% | 7,200 | 84億9815万 | -3.56% |
| 08/28 | 1,119 | 1,119 | 1,087 | 1,087 | -1.63% | 12,500 | 85億1381万 | -3.63% |
| 08/27 | 1,097 | 1,117 | 1,097 | 1,105 | -0.9% | 12,600 | 86億5480万 | -2.3% |
| 08/24 | 1,097 | 1,115 | 1,088 | 1,115 | +2.48% | 6,800 | 87億3312万 | -1.33% |
| 08/23 | 1,077 | 1,092 | 1,077 | 1,088 | +0.65% | 5,200 | 85億2165万 | -3.63% |
| 08/22 | 1,078 | 1,084 | 1,068 | 1,081 | +0.19% | 9,600 | 84億6682万 | -4.25% |
| 08/21 | 16:30 子会社 日本ＥＲＩ株式会社における本店移転に関するお知らせ |
| 08/21 | 16:30 執行役員の選任及び連結子会社の人事異動に関するお知らせ |
| 08/21 | 1,091 | 1,093 | 1,069 | 1,079 | -2.18% | 14,900 | 84億5115万 | -4.34% |
| 08/20 | 1,130 | 1,130 | 1,100 | 1,103 | -0.18% | 22,400 | 86億3913万 | -2.04% |
| 08/17 | 1,099 | 1,111 | 1,097 | 1,105 | +1.38% | 6,800 | 86億5480万 | -1.78% |
| 08/16 | 1,116 | 1,116 | 1,087 | 1,090 | -2.33% | 7,600 | 85億3731万 | -3.02% |
| 08/15 | 1,120 | 1,130 | 1,115 | 1,116 | -0.36% | 9,100 | 87億4095万 | -0.62% |
| 08/14 | 1,076 | 1,122 | 1,076 | 1,120 | +3.23% | 10,300 | 87億7228万 | -0.18% |
| 08/13 | 1,124 | 1,124 | 1,061 | 1,085 | -3.64% | 26,900 | 84億9815万 | -3.04% |
| 08/10 | 1,129 | 1,135 | 1,113 | 1,126 | +0.81% | 11,600 | 88億1928万 | +0.81% |
| 08/09 | 1,146 | 1,146 | 1,106 | 1,117 | -1.59% | 16,000 | 87億4879万 | +0.45% |
| 08/08 | 1,129 | 1,144 | 1,121 | 1,135 | +0.62% | 15,300 | 88億8977万 | +2.34% |
| 08/07 | 1,140 | 1,147 | 1,112 | 1,128 | -1.05% | 33,800 | 88億3494万 | +2.08% |
| 08/06 | 1,190 | 1,192 | 1,135 | 1,140 | -3.72% | 41,100 | 89億2893万 | +3.45% |
| 08/03 | 1,190 | 1,191 | 1,183 | 1,184 | +0.34% | 12,300 | 92億7356万 | +7.64% |
| 08/02 | 1,190 | 1,200 | 1,180 | 1,180 | -0.42% | 21,600 | 92億4223万 | +7.76% |
| 08/01 | 1,169 | 1,200 | 1,169 | 1,185 | +1.89% | 84,300 | 92億8139万 | +8.62% |
| 07/31 | 1,172 | 1,172 | 1,153 | 1,163 | -1.19% | 19,700 | 91億908万 | +7.09% |
| 07/30 | 1,168 | 1,177 | 1,157 | 1,177 | +1.47% | 22,500 | 92億1873万 | +8.68% |
| 07/27 | 1,160 | 1,163 | 1,151 | 1,160 | -0.26% | 14,800 | 90億8558万 | +7.51% |
| 07/26 | 1,144 | 1,174 | 1,142 | 1,163 | -0.43% | 35,900 | 91億908万 | +8.09% |
| 07/25 | 1,136 | 1,171 | 1,136 | 1,168 | +1.39% | 59,000 | 91億4824万 | +8.75% |
| 07/24 | 1,093 | 1,157 | 1,093 | 1,152 | +6.47% | 133,900 | 90億2292万 | +7.66% |
| 07/23 | 1,099 | 1,099 | 1,082 | 1,082 | -1.01% | 22,100 | 84億7465万 | +1.5% |
| 07/20 | 1,086 | 1,100 | 1,073 | 1,093 | +1.11% | 27,600 | 85億6081万 | +2.53% |
| 07/19 | 1,075 | 1,082 | 1,064 | 1,081 | +1.6% | 10,900 | 84億6682万 | +1.5% |
| 07/18 | 1,038 | 1,066 | 1,035 | 1,064 | +2.01% | 17,400 | 83億3367万 | +0.09% |
| 07/17 | 16:30 代表取締役の委嘱事項の変更及び連結子会社の人事異動に関するお知らせ |
| 07/17 | 1,065 | 1,066 | 1,034 | 1,043 | -2.43% | 31,000 | 81億6919万 | -1.88% |
| 07/13 | 16:45 平成30年5月期決算説明資料 |
| 07/13 | 1,096 | 1,096 | 1,065 | 1,069 | -0.28% | 11,600 | 83億7283万 | +0.56% |
| 07/12 | 1,071 | 1,084 | 1,060 | 1,072 | -0.83% | 14,500 | 83億9633万 | +0.94% |
| 07/11 | 1,110 | 1,114 | 1,071 | 1,081 | -1.19% | 71,600 | 84億6682万 | +1.89% |
| 07/10 | 15:00 剰余金の配当に関するお知らせ |
| 07/10 | 15:00 平成30年5月期決算短信〔日本基準〕(連結) |
| 07/10 | 1,085 | 1,110 | 1,077 | 1,094 | +4.69% | 69,600 | 85億6864万 | +3.31% |
| 07/09 | 1,030 | 1,050 | 1,025 | 1,045 | +2.35% | 18,800 | 81億8485万 | -1.04% |
| 07/06 | 994 | 1,030 | 993 | 1,021 | +1.49% | 19,200 | 79億9688万 | -3.31% |
| 07/05 | 1,041 | 1,049 | 1,002 | 1,006 | -3.36% | 14,900 | 78億7939万 | -4.73% |
| 07/04 | 1,024 | 1,043 | 1,011 | 1,041 | +1.36% | 9,100 | 81億5352万 | -1.51% |
| 07/03 | 1,053 | 1,057 | 1,023 | 1,027 | -2.65% | 20,100 | 80億4387万 | -2.84% |
| 07/02 | 1,087 | 1,087 | 1,046 | 1,055 | -2.5% | 25,800 | 82億6318万 | -0.28% |
| 06/29 | 1,063 | 1,094 | 1,055 | 1,082 | +1.79% | 8,300 | 84億7465万 | +2.17% |
| 06/28 | 1,080 | 1,090 | 1,062 | 1,063 | -1.94% | 11,500 | 83億2584万 | +0.38% |
| 06/27 | 1,095 | 1,095 | 1,072 | 1,084 | +0.84% | 9,400 | 84億9032万 | +2.17% |
| 06/26 | 14:00 子会社 日本ＥＲＩ株式会社におけるＢＩＭを活用した初の確認済証交付のお知らせ |
| 06/26 | 1,060 | 1,078 | 1,046 | 1,075 | +0.94% | 14,000 | 84億1983万 | +1.32% |
| 06/25 | 1,106 | 1,113 | 1,060 | 1,065 | -2.83% | 23,500 | 83億4150万 | +0.19% |
| 06/22 | 1,085 | 1,105 | 1,070 | 1,096 | +1.29% | 15,600 | 85億8431万 | +3.01% |
| 06/21 | 1,107 | 1,109 | 1,081 | 1,082 | -1.46% | 12,300 | 84億7465万 | +1.69% |
| 06/20 | 1,100 | 1,100 | 1,062 | 1,098 | +1.86% | 37,900 | 85億9997万 | +3.1% |
| 06/19 | 1,072 | 1,103 | 1,057 | 1,078 | +1.22% | 35,900 | 84億4332万 | +1.32% |
| 06/18 | 1,066 | 1,068 | 1,043 | 1,065 | -0.09% | 15,900 | 83億4150万 | -0.09% |
| 06/15 | 1,069 | 1,084 | 1,051 | 1,066 | +0.47% | 34,400 | 83億4933万 | -0.19% |
| 06/14 | 1,039 | 1,065 | 1,037 | 1,061 | +1.05% | 14,100 | 83億1017万 | -0.75% |
| 06/13 | 1,051 | 1,056 | 1,042 | 1,050 | -0.1% | 8,800 | 82億2402万 | -1.96% |
| 06/12 | 1,058 | 1,058 | 1,043 | 1,051 | -0.28% | 6,400 | 82億3185万 | -2.14% |
| 06/11 | 10:30 子会社 日本ＥＲＩ株式会社におけるホームページ全面リニューアルに関するお知らせ |
| 06/11 | 1,063 | 1,063 | 1,038 | 1,054 | +0.76% | 15,100 | 82億5534万 | -2.23% |
| 06/08 | 1,045 | 1,046 | 1,030 | 1,046 | 0% | 15,300 | 81億9269万 | -3.42% |
| 06/07 | 1,022 | 1,046 | 1,022 | 1,046 | +2.55% | 16,700 | 81億9269万 | -3.86% |
| 06/01 | 10:00 子会社 株式会社ＥＲＩソリューションにおける建設コンサルタント登録のお知らせ |
