| 2024 |
| 04/30 | 190 | 193 | 188 | 193 | +1.58% | 18,600 | 31億7654万 | -3.02% |
| 04/26 | 188 | 190 | 187 | 190 | +1.06% | 7,000 | 31億2717万 | -5.47% |
| 04/25 | 189 | 192 | 188 | 188 | -2.59% | 16,000 | 30億9425万 | -6.93% |
| 04/24 | 187 | 193 | 187 | 193 | +3.21% | 19,300 | 31億7654万 | -4.93% |
| 04/23 | 183 | 190 | 183 | 187 | 0% | 40,400 | 30億7779万 | -8.33% |
| 04/22 | 184 | 187 | 183 | 187 | +2.75% | 15,100 | 30億7775万 | -9.22% |
| 04/19 | 190 | 191 | 182 | 182 | -3.7% | 95,300 | 29億9546万 | -12.08% |
| 04/18 | 188 | 193 | 188 | 189 | -1.56% | 50,900 | 31億1067万 | -9.57% |
| 04/17 | 189 | 193 | 188 | 192 | +1.59% | 38,700 | 31億6005万 | -8.57% |
| 04/16 | 194 | 194 | 188 | 189 | -2.58% | 67,600 | 31億1067万 | -10.43% |
| 04/15 | （IR情報）11:00 ヒントとアイデアを集める行政マガジン 『ジチタイワークス』Vol.31発行！ |
| 04/15 | 195 | 195 | 192 | 194 | 0% | 62,000 | 31億9296万 | -8.92% |
| 04/12 | 194 | 197 | 194 | 194 | -0.51% | 67,700 | 31億9296万 | -9.35% |
| 04/11 | 198 | 198 | 194 | 195 | -1.52% | 30,500 | 32億942万 | -9.72% |
| 04/10 | （IR情報）11:30 ジチタイアド、埼玉県川島町と空き家等解消に向けた官民連携に関する協定を締結 ～川島町における空き家問題の解消に向けて連携～ |
| 04/10 | 199 | 200 | 197 | 198 | -0.5% | 23,200 | 32億5880万 | -8.76% |
| 04/09 | 198 | 200 | 195 | 199 | +1.02% | 25,100 | 32億7526万 | -9.13% |
| 04/08 | 196 | 201 | 194 | 197 | -1.99% | 115,700 | 32億4234万 | -10.45% |
| 04/05 | 199 | 206 | 195 | 201 | +1.01% | 81,500 | 33億817万 | -9.46% |
| 04/04 | 209 | 209 | 199 | 199 | -2.93% | 84,500 | 32億7526万 | -11.16% |
| 04/03 | 205 | 214 | 200 | 205 | +0.49% | 168,100 | 33億7401万 | -9.29% |
| 04/02 | 218 | 218 | 201 | 204 | -5.99% | 172,100 | 33億5755万 | -10.53% |
| 04/01 | （IR情報）16:00 自治体との人事交流を活発化、自治体の課題を把握・解決を積極推進 ～福岡県小郡市および鹿児島県出水市と1年間の人事交流を開始～ |
| 04/01 | 223 | 225 | 214 | 217 | -2.69% | 94,100 | 35億7151万 | -5.24% |
| 03/29 | 223 | 224 | 222 | 223 | +0.45% | 10,600 | 36億7026万 | -3.04% |
| 03/28 | 222 | 226 | 219 | 222 | 0% | 22,900 | 36億5380万 | -3.9% |
| 03/27 | 225 | 227 | 221 | 222 | -1.33% | 26,400 | 36億5380万 | -3.9% |
| 03/26 | 224 | 229 | 221 | 225 | +0.45% | 25,400 | 37億318万 | -3.02% |
| 03/25 | 221 | 226 | 221 | 224 | +0.45% | 29,800 | 36億8672万 | -3.86% |
| 03/22 | 222 | 225 | 222 | 223 | +0.45% | 28,500 | 36億7026万 | -4.7% |
| 03/21 | 221 | 224 | 220 | 222 | +0.91% | 48,000 | 36億5380万 | -5.13% |
| 03/19 | 220 | 223 | 218 | 220 | -1.35% | 52,800 | 36億2089万 | -6.78% |
| 03/18 | 219 | 226 | 219 | 223 | +2.29% | 62,100 | 36億7026万 | -5.91% |
| 03/15 | 220 | 224 | 218 | 218 | -3.11% | 63,300 | 35億8797万 | -8.4% |
| 03/14 | 218 | 230 | 218 | 225 | +3.21% | 57,200 | 37億318万 | -6.25% |
| 03/13 | （IR情報）17:00 連結子会社の役員の異動に関するお知らせ |
| 03/13 | 221 | 224 | 216 | 218 | -1.36% | 75,800 | 35億8797万 | -9.54% |
| 03/12 | 223 | 224 | 218 | 221 | -3.07% | 94,700 | 36億3735万 | -9.05% |
| 03/11 | 236 | 236 | 225 | 228 | -2.15% | 101,800 | 37億5256万 | -6.94% |
| 03/08 | 234 | 235 | 230 | 233 | 0% | 39,900 | 38億3485万 | -5.28% |
| 03/07 | 236 | 239 | 232 | 233 | -0.85% | 28,500 | 38億3485万 | -5.67% |
| 03/06 | 235 | 239 | 232 | 235 | 0% | 39,000 | 38億6777万 | -5.24% |
| 03/05 | 239 | 239 | 230 | 235 | -1.67% | 66,400 | 38億6777万 | -5.62% |
| 03/04 | 244 | 244 | 238 | 239 | -2.05% | 73,800 | 39億3360万 | -4.4% |
| 03/01 | 250 | 252 | 244 | 244 | -2.01% | 26,900 | 40億1589万 | -2.79% |
| 02/29 | 251 | 251 | 240 | 249 | +0.81% | 72,600 | 40億9819万 | -1.19% |
| 02/28 | 245 | 250 | 245 | 247 | +0.82% | 18,800 | 40億6527万 | -1.98% |
| 02/27 | 241 | 248 | 240 | 245 | +1.66% | 57,700 | 40億3235万 | -2.78% |
| 02/26 | 238 | 244 | 236 | 241 | +2.55% | 31,700 | 39億6652万 | -4.74% |
| 02/22 | 240 | 240 | 230 | 235 | -1.26% | 68,900 | 38億6777万 | -7.11% |
| 02/21 | 244 | 246 | 238 | 238 | -2.46% | 65,400 | 39億1714万 | -6.3% |
| 02/20 | 244 | 246 | 242 | 244 | 0% | 25,200 | 40億1589万 | -4.31% |
| 02/19 | 244 | 248 | 244 | 244 | 0% | 34,500 | 40億1589万 | -4.69% |
| 02/16 | 239 | 248 | 235 | 244 | +3.39% | 69,900 | 40億1589万 | -4.69% |
| 02/15 | （IR情報）11:00 ヒントとアイデアを集める行政マガジン 『ジチタイワークス』Vol.30発行！ |
| 02/15 | 244 | 244 | 235 | 236 | -2.88% | 90,600 | 38億8422万 | -8.17% |
| 02/14 | 248 | 250 | 240 | 243 | -4.71% | 114,800 | 39億9943万 | -5.81% |
| 02/13 | （IR情報）16:00 2024年3月期第3四半期決算補足説明資料 |
| 02/13 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 260 | 260 | 252 | 255 | +0.39% | 66,900 | 41億9694万 | -1.16% |
| 02/09 | 253 | 257 | 251 | 254 | 0% | 47,700 | 41億8048万 | -1.55% |
| 02/08 | 258 | 258 | 251 | 254 | -1.93% | 58,100 | 41億8048万 | -1.55% |
| 02/07 | 260 | 260 | 253 | 259 | -0.38% | 76,000 | 42億6277万 | +0.39% |
| 02/06 | 263 | 264 | 260 | 260 | -2.26% | 79,400 | 42億7923万 | +1.17% |
| 02/05 | 264 | 270 | 259 | 266 | +3.91% | 86,200 | 43億7798万 | +3.5% |
| 02/02 | 264 | 273 | 256 | 256 | -3.03% | 246,200 | 42億1340万 | 0% |
| 02/01 | 261 | 264 | 261 | 264 | +0.38% | 30,900 | 43億4507万 | +3.13% |
| 01/31 | （IR情報）16:00 連結子会社の会社分割(簡易新設分割)に関するお知らせ |
| 01/31 | 260 | 264 | 258 | 263 | +1.15% | 47,200 | 43億2861万 | +3.14% |
| 01/30 | 260 | 263 | 260 | 260 | 0% | 23,000 | 42億7923万 | +1.96% |
| 01/29 | 261 | 264 | 260 | 260 | -0.38% | 37,600 | 42億7923万 | +1.96% |
| 01/26 | 260 | 262 | 258 | 261 | 0% | 45,700 | 42億9569万 | +2.76% |
| 01/25 | 258 | 262 | 257 | 261 | +1.16% | 48,900 | 42億9569万 | +2.76% |
| 01/24 | 258 | 261 | 256 | 258 | +0.39% | 35,000 | 42億4631万 | +1.57% |
| 01/23 | 255 | 259 | 255 | 257 | +1.18% | 43,500 | 42億2986万 | +1.58% |
| 01/22 | 252 | 257 | 251 | 254 | -0.39% | 71,300 | 41億8012万 | +0.4% |
| 01/19 | 255 | 258 | 254 | 255 | 0% | 29,700 | 41億9658万 | +1.19% |
| 01/18 | 259 | 259 | 252 | 255 | -0.78% | 71,900 | 41億9658万 | +1.19% |
| 01/17 | 264 | 264 | 254 | 257 | -3.02% | 112,300 | 42億2950万 | +2.39% |
| 01/16 | 258 | 267 | 256 | 265 | +3.11% | 181,900 | 43億6115万 | +5.58% |
| 01/15 | 253 | 259 | 253 | 257 | +0.78% | 69,800 | 42億2950万 | +2.39% |
| 01/12 | 255 | 255 | 251 | 255 | -0.78% | 41,700 | 41億9658万 | +1.59% |
| 01/11 | 256 | 257 | 252 | 257 | +1.18% | 53,000 | 42億2950万 | +2.39% |
| 01/10 | 256 | 257 | 252 | 254 | -0.78% | 55,200 | 41億8012万 | +1.2% |
| 01/09 | 251 | 258 | 249 | 256 | +1.99% | 77,300 | 42億1304万 | +1.99% |
| 01/05 | 251 | 251 | 248 | 251 | +0.8% | 26,100 | 41億3075万 | 0% |
| 01/04 | 252 | 252 | 248 | 249 | -0.8% | 57,600 | 40億9784万 | -0.8% |
| 01/04 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 80,400株（0.48%）-0.11%義務消失 |
| 2023 |
| 12/29 | 254 | 254 | 251 | 251 | 0% | 32,800 | 41億3075万 | 0% |
| 12/28 | 250 | 254 | 249 | 251 | +0.4% | 48,100 | 41億3075万 | 0% |
| 12/28 | （空売り報告）UBS AG 78,800株（0.47%）-0.11%義務消失 |
| 12/27 | 251 | 254 | 246 | 250 | +0.4% | 124,500 | 41億1430万 | -0.79% |
| 12/26 | 248 | 252 | 246 | 249 | +0.4% | 68,600 | 40億9784万 | -1.19% |
| 12/26 | （空売り報告）JPM Securities Japan Co Ltd. 79,800株（0.48%）-0.02%義務消失 |
| 12/25 | 251 | 253 | 248 | 248 | -0.8% | 37,100 | 40億8138万 | -1.98% |
| 12/22 | 254 | 257 | 250 | 250 | -0.4% | 49,000 | 41億1430万 | -1.57% |
| 12/21 | 257 | 257 | 240 | 251 | -1.57% | 105,500 | 41億3005万 | -1.18% |
| 12/20 | 253 | 259 | 253 | 255 | 0% | 90,000 | 41億9587万 | 0% |
| 12/20 | （空売り報告）UBS AG 97,000株（0.58%）-0.09% |
| 12/19 | 252 | 255 | 251 | 255 | +0.79% | 47,500 | 41億9587万 | 0% |
| 12/18 | 248 | 258 | 248 | 253 | +1.61% | 114,300 | 41億6296万 | -1.17% |
| 12/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 81,500株（0.49%）-0.03%義務消失 |
| 12/15 | 243 | 250 | 243 | 249 | +2.89% | 33,300 | 40億9714万 | -2.73% |
| 12/15 | （空売り報告）UBS AG 110,900株（0.67%）-0.03% |
| 12/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 87,000株（0.52%）-0.01% |
| 12/14 | 247 | 251 | 242 | 242 | -2.42% | 42,000 | 39億8196万 | -5.84% |
| 12/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 88,400株（0.53%）-0.03% |
| 12/13 | 246 | 249 | 241 | 248 | +2.48% | 37,100 | 40億8069万 | -3.88% |
| 12/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 92,800株（0.56%）-0.02% |
| 12/12 | 244 | 249 | 241 | 242 | +0.83% | 70,600 | 39億8196万 | -6.56% |
| 12/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 96,800株（0.58%）+0.03% |
| 12/11 | 249 | 250 | 228 | 240 | -3.61% | 178,200 | 39億4905万 | -7.69% |
| 12/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 91,600株（0.55%）+0.05% |
| 12/08 | 252 | 252 | 246 | 249 | -1.58% | 81,800 | 40億9714万 | -4.6% |
| 12/08 | （空売り報告）JPM Securities Japan Co Ltd. 83,900株（0.5%）再IN |
| 12/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 173,600株（1.05%）-0.09% |
| 12/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 83,200株（0.5%）再IN |
| 12/07 | 256 | 256 | 250 | 253 | -0.78% | 43,000 | 41億6296万 | -3.07% |
| 12/07 | （空売り報告）UBS AG 116,200株（0.7%）+0.03% |
| 12/06 | 253 | 255 | 252 | 255 | +0.79% | 37,500 | 41億9587万 | -2.67% |
| 12/05 | 255 | 256 | 253 | 253 | -1.17% | 51,800 | 41億6296万 | -3.44% |
| 12/04 | 252 | 256 | 251 | 256 | +0.79% | 39,100 | 42億1232万 | -2.66% |
| 12/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 77,700株（0.47%）-0.04%義務消失 |
| 12/01 | 257 | 257 | 253 | 254 | 0% | 29,700 | 41億7941万 | -3.42% |
| 12/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 84,700株（0.51%）再IN |
| 11/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 81,200株（0.49%）-0.01%義務消失 |
| 11/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 83,300株（0.5%）-0.02% |
| 11/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 86,000株（0.52%）再IN |
