| 2025 |
| 05/16 | 1,850 | 1,850 | 1,820 | 1,849 | -2.68% | 900 | 27億1291万 | -1.75% |
| 05/15 | 1,900 | 1,900 | 1,900 | 1,900 | +1.06% | 100 | 27億8774万 | +0.9% |
| 05/12 | （IR情報）15:00 2025年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 1,870 | 1,880 | 1,870 | 1,880 | +0.53% | 200 | 27億5839万 | -0.16% |
| 05/09 | 1,871 | 1,871 | 1,870 | 1,870 | -2.09% | 200 | 27億4372万 | -0.69% |
| 05/01 | 1,935 | 1,980 | 1,783 | 1,910 | -1.19% | 13,700 | 28億241万 | +1.38% |
| 04/30 | 1,933 | 1,933 | 1,933 | 1,933 | -0.41% | 300 | 28億3616万 | +2.82% |
| 04/28 | 1,941 | 1,941 | 1,941 | 1,941 | +2.1% | 100 | 28億4789万 | +3.69% |
| 04/25 | 1,911 | 1,991 | 1,833 | 1,901 | -0.52% | 10,800 | 27億8920万 | +1.98% |
| 04/24 | 1,911 | 1,911 | 1,911 | 1,911 | 0% | 100 | 28億388万 | +2.85% |
| 04/23 | 1,911 | 1,911 | 1,911 | 1,911 | +1.54% | 100 | 28億388万 | +3.19% |
| 04/22 | 1,844 | 1,882 | 1,842 | 1,882 | -0.11% | 300 | 27億6133万 | +2.01% |
| 04/21 | 1,900 | 1,990 | 1,884 | 1,884 | +0.32% | 3,300 | 27億6426万 | +2.45% |
| 04/18 | （IR情報）10:30 (開示事項の経過)株主による臨時株主総会招集請求に関するお知らせ |
| 04/18 | 1,899 | 1,899 | 1,878 | 1,878 | -1% | 200 | 27億5546万 | +2.29% |
| 04/17 | 1,881 | 1,897 | 1,806 | 1,897 | +1.34% | 400 | 27億8334万 | +3.66% |
| 04/16 | 1,883 | 1,912 | 1,872 | 1,872 | -0.05% | 1,400 | 27億4666万 | +2.3% |
| 04/15 | 1,800 | 1,873 | 1,800 | 1,873 | +1.79% | 400 | 27億4812万 | +2.29% |
| 04/08 | 1,840 | 1,840 | 1,840 | 1,840 | +2.22% | 100 | 26億9970万 | +0.44% |
| 04/07 | 1,800 | 1,800 | 1,800 | 1,800 | -3.43% | 200 | 26億4101万 | -1.85% |
| 04/02 | 1,864 | 1,864 | 1,864 | 1,864 | +2.19% | 100 | 27億3492万 | +1.53% |
| 03/31 | 1,835 | 1,875 | 1,824 | 1,824 | -2.98% | 600 | 26億7623万 | -0.71% |
| 03/26 | 1,889 | 1,889 | 1,864 | 1,880 | -0.37% | 25,700 | 27億5839万 | +2.17% |
| 03/25 | 1,887 | 1,887 | 1,887 | 1,887 | -0.05% | 200 | 27億6866万 | +2.5% |
| 03/24 | 1,889 | 1,889 | 1,888 | 1,888 | +0.21% | 200 | 27億7013万 | +2.55% |
| 03/21 | 1,884 | 1,884 | 1,884 | 1,884 | -0.11% | 100 | 27億6426万 | +2.28% |
| 03/19 | 1,887 | 1,887 | 1,886 | 1,886 | -0.05% | 200 | 27億6720万 | +2.33% |
| 03/18 | 1,884 | 1,887 | 1,851 | 1,887 | +0.16% | 600 | 27億6866万 | +2.33% |
| 03/17 | （IR情報）13:15 株主による臨時株主総会招集請求に関するお知らせ |
| 03/17 | 1,885 | 1,885 | 1,884 | 1,884 | -0.21% | 500 | 27億6426万 | +2.06% |
| 03/14 | 1,888 | 1,888 | 1,888 | 1,888 | 0% | 100 | 27億7013万 | +2.05% |
| 03/13 | 1,810 | 1,888 | 1,810 | 1,888 | +4.37% | 1,200 | 27億7013万 | +1.94% |
| 03/12 | 1,754 | 1,809 | 1,750 | 1,809 | +3.37% | 500 | 26億5422万 | -2.48% |
| 03/11 | 1,748 | 1,750 | 1,748 | 1,750 | +1.16% | 200 | 25億6765万 | -5.96% |
| 03/10 | 1,755 | 1,755 | 1,730 | 1,730 | -1.37% | 300 | 25億3831万 | -7.44% |
| 03/07 | 1,720 | 1,754 | 1,720 | 1,754 | -0.11% | 200 | 25億7352万 | -6.65% |
| 03/06 | 1,727 | 1,756 | 1,727 | 1,756 | +1.5% | 200 | 25億7646万 | -6.94% |
| 03/05 | 1,740 | 1,740 | 1,730 | 1,730 | -0.57% | 1,200 | 25億3831万 | -8.71% |
| 03/04 | 1,757 | 1,757 | 1,740 | 1,740 | -3.87% | 2,700 | 25億5298万 | -8.61% |
| 03/03 | 1,760 | 1,834 | 1,722 | 1,810 | +5.23% | 1,600 | 26億5569万 | -5.33% |
| 02/28 | 1,895 | 1,895 | 1,720 | 1,720 | -9.28% | 7,600 | 25億2364万 | -10.32% |
| 02/26 | 1,896 | 1,896 | 1,896 | 1,896 | 0% | 100 | 27億8187万 | -1.61% |
| 02/25 | 1,858 | 1,896 | 1,858 | 1,896 | -0.05% | 200 | 27億8187万 | -1.76% |
| 02/21 | 1,898 | 1,898 | 1,850 | 1,897 | -0.11% | 600 | 27億8334万 | -1.91% |
| 02/20 | 1,890 | 1,899 | 1,890 | 1,899 | +2.65% | 200 | 27億8627万 | -1.91% |
| 02/19 | 1,880 | 1,910 | 1,849 | 1,850 | -2.63% | 4,200 | 27億1438万 | -4.54% |
| 02/18 | 1,900 | 1,900 | 1,884 | 1,900 | 0% | 2,300 | 27億8774万 | -2.16% |
| 02/17 | 1,885 | 1,910 | 1,885 | 1,900 | +0.8% | 500 | 27億8774万 | -2.26% |
| 02/14 | 1,910 | 1,910 | 1,885 | 1,885 | -1.31% | 400 | 27億6573万 | -3.13% |
| 02/13 | 1,880 | 1,910 | 1,880 | 1,910 | 0% | 600 | 28億241万 | -1.9% |
| 02/12 | 1,900 | 1,910 | 1,900 | 1,910 | +1% | 500 | 28億241万 | -1.95% |
| 02/07 | 1,899 | 1,900 | 1,890 | 1,891 | -2.02% | 5,700 | 27億7453万 | -2.98% |
| 02/06 | （IR情報）15:00 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）15:00 2025年3月期通期業績予想の修正に関するお知らせ |
| 02/06 | 1,931 | 1,931 | 1,930 | 1,930 | -0.36% | 700 | 28億3175万 | -1.08% |
| 02/05 | （5%ルール）シーディーワン代表社員杉山敏之（17.43%） |
| 02/04 | 1,937 | 1,937 | 1,937 | 1,937 | -1.63% | 100 | 28億4203万 | -0.67% |
| 02/03 | 1,965 | 1,969 | 1,941 | 1,969 | +0.92% | 3,900 | 28億8898万 | +1.03% |
| 01/31 | 1,951 | 1,951 | 1,951 | 1,951 | -0.41% | 100 | 28億6257万 | +0.26% |
| 01/30 | 1,959 | 1,959 | 1,959 | 1,959 | 0% | 100 | 28億7430万 | +0.77% |
| 01/29 | 1,960 | 1,960 | 1,959 | 1,959 | +0.46% | 200 | 28億7430万 | +0.93% |
| 01/27 | （IR情報）10:30 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 01/27 | 1,936 | 1,950 | 1,936 | 1,950 | -0.76% | 300 | 28億6110万 | +0.57% |
| 01/24 | （5%ルール）シーディーワン代表社員杉山敏之（15.65%） |
| 01/24 | （5%ルール）シーディーワン（11.08%） |
| 01/24 | 1,965 | 1,965 | 1,964 | 1,965 | -0.2% | 1,000 | 28億8311万 | +1.5% |
| 01/23 | 1,969 | 1,969 | 1,969 | 1,969 | +0.46% | 1,000 | 28億8898万 | +1.81% |
| 01/22 | 1,960 | 1,960 | 1,959 | 1,960 | +0.77% | 1,100 | 28億7577万 | +1.5% |
| 01/21 | 1,945 | 1,945 | 1,905 | 1,945 | 0% | 3,500 | 28億5376万 | +0.88% |
| 01/20 | 1,945 | 1,945 | 1,945 | 1,945 | 0% | 1,200 | 28億5376万 | +0.93% |
| 01/17 | 1,945 | 1,945 | 1,945 | 1,945 | -1.22% | 200 | 28億5376万 | +1.09% |
| 01/14 | 1,969 | 1,969 | 1,969 | 1,969 | -0.05% | 100 | 28億8898万 | +2.45% |
| 01/10 | 1,970 | 1,970 | 1,947 | 1,970 | -0.45% | 700 | 28億9044万 | +2.6% |
| 01/08 | 1,944 | 1,979 | 1,944 | 1,979 | +1.02% | 400 | 29億365万 | +3.23% |
| 01/06 | 1,930 | 1,959 | 1,930 | 1,959 | +0.2% | 300 | 28億7430万 | +2.35% |
| 2024 |
| 12/30 | 1,955 | 1,955 | 1,955 | 1,955 | +0.77% | 1,000 | 28億6844万 | +2.3% |
| 12/27 | 1,939 | 1,940 | 1,939 | 1,940 | -0.36% | 1,600 | 28億4643万 | +1.62% |
| 12/26 | 1,915 | 1,947 | 1,915 | 1,947 | -0.05% | 500 | 28億5670万 | +2.04% |
| 12/25 | 1,919 | 1,948 | 1,908 | 1,948 | +1.62% | 400 | 28億5816万 | +2.2% |
| 12/24 | 1,954 | 1,954 | 1,917 | 1,917 | -1.19% | 1,700 | 28億1268万 | +0.68% |
| 12/23 | 1,940 | 1,940 | 1,940 | 1,940 | +0.78% | 600 | 28億4643万 | +1.89% |
| 12/20 | 1,913 | 1,939 | 1,910 | 1,925 | -1.28% | 4,000 | 28億2442万 | +1.1% |
| 12/19 | 1,859 | 1,950 | 1,859 | 1,950 | +2.69% | 5,600 | 28億6110万 | +2.36% |
| 12/18 | 1,899 | 1,899 | 1,890 | 1,899 | 0% | 300 | 27億8627万 | -0.21% |
| 12/17 | 1,860 | 1,899 | 1,780 | 1,899 | -0.05% | 3,000 | 27億8627万 | -0.21% |
| 12/13 | 1,867 | 1,900 | 1,867 | 1,900 | 0% | 1,700 | 27億8774万 | -0.16% |
| 12/12 | 1,879 | 1,900 | 1,879 | 1,900 | 0% | 2,500 | 27億8774万 | -0.11% |
| 12/09 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | 27億8774万 | -0.11% |
| 12/05 | 1,841 | 1,900 | 1,841 | 1,900 | +1.06% | 900 | 27億8774万 | -0.11% |
| 12/04 | 1,880 | 1,880 | 1,864 | 1,880 | -1.05% | 1,200 | 27億5839万 | -1.16% |
| 12/02 | 1,880 | 1,900 | 1,880 | 1,900 | 0% | 500 | 27億8774万 | -0.21% |
| 11/22 | 1,881 | 1,900 | 1,866 | 1,900 | 0% | 700 | 27億8774万 | -0.21% |
| 11/19 | 1,861 | 1,900 | 1,861 | 1,900 | 0% | 300 | 27億8774万 | -0.21% |
| 11/13 | 1,864 | 1,904 | 1,864 | 1,900 | +1.71% | 400 | 27億8774万 | -0.21% |
| 11/12 | 1,868 | 1,868 | 1,868 | 1,868 | -2.05% | 100 | 27億4079万 | -1.94% |
| 11/11 | 1,907 | 1,907 | 1,907 | 1,907 | 0% | 100 | 27億9801万 | 0% |
| 11/08 | 1,907 | 1,907 | 1,907 | 1,907 | 0% | 100 | 27億9801万 | -0.05% |
| 11/07 | （IR情報）15:00 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | （IR情報）15:00 第2四半期(中間期)の業績予想と実績との差異および連結決算移行に伴う連結業績予想の公表に関するお知らせ |
| 11/07 | （IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ |
| 11/07 | 1,857 | 1,907 | 1,857 | 1,907 | +0.53% | 1,500 | 27億9801万 | -0.21% |
| 11/06 | 1,820 | 1,897 | 1,820 | 1,897 | -0.16% | 2,700 | 27億8334万 | -0.84% |
| 10/30 | 1,860 | 1,900 | 1,860 | 1,900 | 0% | 600 | 27億8774万 | -0.78% |
| 10/29 | （IR情報）9:20 主要株主の異動に関するお知らせ |
| 10/28 | 1,860 | 1,900 | 1,860 | 1,900 | 0% | 300 | 27億8774万 | -0.78% |
| 10/22 | 1,861 | 1,900 | 1,860 | 1,900 | 0% | 1,000 | 27億8774万 | -0.78% |
| 10/16 | 1,860 | 1,900 | 1,820 | 1,900 | 0% | 800 | 27億8774万 | -0.78% |
| 10/08 | 1,873 | 1,900 | 1,873 | 1,900 | -0.68% | 900 | 27億8774万 | -0.84% |
| 10/07 | 1,944 | 1,944 | 1,913 | 1,913 | -1.9% | 300 | 28億681万 | -0.26% |
| 10/01 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 600 | 28億6110万 | +1.67% |
| 09/30 | 1,950 | 1,950 | 1,950 | 1,950 | +2.69% | 400 | 28億6110万 | +1.67% |
| 09/27 | 1,896 | 1,899 | 1,896 | 1,899 | -0.05% | 300 | 27億8627万 | -0.94% |
| 09/26 | 1,900 | 1,900 | 1,900 | 1,900 | +0.53% | 400 | 27億8774万 | -0.94% |
