| 2024 |
| 04/24 | 314 | 314 | 311 | 312 | 0% | 4,100 | 35億1373万 | -1.58% |
| 04/23 | 311 | 313 | 310 | 312 | +0.65% | 7,500 | 35億1373万 | -1.58% |
| 04/22 | 310 | 312 | 310 | 310 | 0% | 11,900 | 34億9121万 | -2.21% |
| 04/19 | 313 | 313 | 310 | 310 | -0.96% | 14,600 | 34億9121万 | -2.21% |
| 04/18 | 312 | 314 | 312 | 313 | 0% | 5,000 | 35億2499万 | -1.26% |
| 04/17 | 317 | 317 | 313 | 313 | -0.95% | 22,400 | 35億2499万 | -1.26% |
| 04/16 | 320 | 323 | 315 | 316 | -1.56% | 21,400 | 35億5878万 | -0.32% |
| 04/15 | 324 | 324 | 320 | 321 | -0.93% | 6,600 | 36億1509万 | +1.26% |
| 04/12 | （IR情報）16:00 2024年8月期第2四半期決算説明資料 |
| 04/12 | （IR情報）16:00 2024年8月期第2四半期決算短信〔日本基準〕(非連結) |
| 04/12 | 319 | 324 | 318 | 324 | +0.31% | 11,800 | 36億4887万 | +2.21% |
| 04/11 | 318 | 323 | 318 | 323 | +1.57% | 3,800 | 36億3761万 | +2.22% |
| 04/10 | 320 | 321 | 318 | 318 | -0.63% | 2,200 | 35億8130万 | +0.63% |
| 04/09 | 320 | 322 | 318 | 320 | -0.31% | 12,600 | 36億383万 | +1.27% |
| 04/08 | 319 | 326 | 318 | 321 | +0.63% | 15,800 | 36億1509万 | +1.9% |
| 04/05 | 320 | 321 | 318 | 319 | -0.93% | 13,100 | 35億9256万 | +1.27% |
| 04/04 | 321 | 324 | 321 | 322 | +0.31% | 7,500 | 36億2635万 | +2.55% |
| 04/03 | 321 | 324 | 320 | 321 | 0% | 4,900 | 36億1509万 | +2.23% |
| 04/02 | 321 | 323 | 320 | 321 | 0% | 6,400 | 36億1509万 | +2.23% |
| 04/01 | 323 | 324 | 321 | 321 | -0.93% | 7,400 | 36億1509万 | +2.56% |
| 03/29 | 319 | 326 | 319 | 324 | +1.57% | 15,200 | 36億4887万 | +3.51% |
| 03/28 | 312 | 326 | 312 | 319 | +1.27% | 24,100 | 35億9256万 | +1.92% |
| 03/27 | 314 | 316 | 313 | 315 | +0.32% | 5,200 | 35億4752万 | +0.64% |
| 03/26 | 314 | 317 | 313 | 314 | 0% | 23,600 | 35億3625万 | +0.32% |
| 03/25 | 314 | 314 | 311 | 314 | 0% | 6,300 | 35億3625万 | +0.32% |
| 03/22 | 311 | 314 | 311 | 314 | +0.32% | 5,000 | 35億3625万 | +0.32% |
| 03/21 | 314 | 314 | 309 | 313 | 0% | 13,300 | 35億2499万 | +0.32% |
| 03/19 | 308 | 314 | 308 | 313 | +0.97% | 11,900 | 35億2499万 | +0.32% |
| 03/18 | 312 | 312 | 308 | 310 | +0.32% | 7,100 | 34億9121万 | -0.64% |
| 03/15 | 310 | 312 | 309 | 309 | -0.32% | 10,100 | 34億7994万 | -0.96% |
| 03/14 | 312 | 316 | 310 | 310 | -0.64% | 10,600 | 34億9121万 | -0.64% |
| 03/13 | 314 | 314 | 311 | 312 | -0.64% | 2,300 | 35億1373万 | 0% |
| 03/12 | 310 | 314 | 307 | 314 | +1.29% | 4,000 | 35億3625万 | +0.64% |
| 03/11 | 312 | 314 | 308 | 310 | -1.9% | 25,200 | 34億9121万 | -0.64% |
| 03/08 | 311 | 316 | 311 | 316 | +0.96% | 8,600 | 35億5878万 | +1.28% |
| 03/07 | 317 | 317 | 313 | 313 | -0.32% | 4,200 | 35億2499万 | +0.32% |
| 03/06 | 311 | 315 | 309 | 314 | +0.64% | 13,400 | 35億3625万 | +0.64% |
| 03/05 | 311 | 312 | 308 | 312 | +1.3% | 5,900 | 35億1373万 | -0.32% |
| 03/04 | 310 | 310 | 305 | 308 | -0.65% | 24,100 | 34億6868万 | -1.91% |
| 03/01 | 313 | 313 | 310 | 310 | -0.32% | 9,800 | 34億9121万 | -1.59% |
| 02/29 | （IR情報）12:05 無料で楽しめる！人間関係の悩みに特化した性格診断サービス「だったら！マンダリアン！」を公開！ |
| 02/29 | 313 | 315 | 310 | 311 | -0.64% | 15,100 | 35億247万 | -1.58% |
| 02/28 | 313 | 315 | 313 | 313 | +0.32% | 4,600 | 35億2499万 | -1.26% |
| 02/27 | 312 | 314 | 312 | 312 | -0.64% | 7,400 | 35億1373万 | -1.89% |
| 02/26 | 317 | 317 | 309 | 314 | -0.63% | 25,900 | 35億3625万 | -1.57% |
| 02/22 | 312 | 320 | 310 | 316 | +0.64% | 34,500 | 35億5878万 | -1.25% |
| 02/21 | 315 | 317 | 314 | 314 | -1.26% | 11,600 | 35億3625万 | -1.88% |
| 02/20 | 314 | 318 | 314 | 318 | +0.95% | 7,500 | 35億8130万 | -0.93% |
| 02/19 | 312 | 316 | 310 | 315 | +0.96% | 8,700 | 35億4752万 | -1.87% |
| 02/16 | 312 | 313 | 310 | 312 | 0% | 14,300 | 35億1373万 | -2.8% |
| 02/15 | 307 | 312 | 305 | 312 | +1.3% | 30,200 | 35億1373万 | -3.11% |
| 02/14 | 310 | 312 | 308 | 308 | -0.65% | 28,400 | 34億6868万 | -4.64% |
| 02/13 | 312 | 313 | 310 | 310 | 0% | 8,500 | 34億9121万 | -4.32% |
| 02/09 | 311 | 313 | 310 | 310 | -0.64% | 9,700 | 34億9121万 | -4.62% |
| 02/08 | 312 | 313 | 311 | 312 | +0.32% | 4,300 | 35億1373万 | -4.29% |
| 02/07 | 311 | 314 | 311 | 311 | 0% | 8,300 | 35億247万 | -4.6% |
| 02/06 | 311 | 313 | 311 | 311 | -0.32% | 8,100 | 35億247万 | -4.89% |
| 02/05 | 313 | 315 | 311 | 312 | -0.32% | 16,200 | 35億1373万 | -4.59% |
| 02/02 | 312 | 315 | 310 | 313 | -0.32% | 10,800 | 35億2499万 | -4.28% |
| 02/01 | 314 | 315 | 311 | 314 | 0% | 27,800 | 35億3625万 | -4.27% |
| 01/31 | 320 | 320 | 312 | 314 | +0.32% | 20,500 | 35億3625万 | -4.56% |
| 01/30 | 335 | 335 | 304 | 313 | -6.57% | 340,200 | 35億2499万 | -5.15% |
| 01/29 | 330 | 335 | 328 | 335 | +1.52% | 5,800 | 37億7275万 | +1.52% |
| 01/26 | 335 | 336 | 324 | 330 | -1.79% | 27,300 | 37億1645万 | 0% |
| 01/25 | 342 | 342 | 334 | 336 | 0% | 15,200 | 37億8402万 | +1.82% |
| 01/24 | 336 | 340 | 335 | 336 | -0.3% | 13,200 | 37億8402万 | +1.82% |
| 01/23 | （IR情報）16:00 借入金の期限前返済に関するお知らせ |
| 01/23 | 341 | 342 | 336 | 337 | -1.17% | 13,600 | 37億9528万 | +2.12% |
| 01/22 | 338 | 347 | 338 | 341 | +0.89% | 27,900 | 38億4033万 | +3.65% |
| 01/19 | 337 | 343 | 331 | 338 | +2.11% | 55,700 | 38億654万 | +2.74% |
| 01/18 | 323 | 334 | 323 | 331 | +2.48% | 36,000 | 37億2771万 | +0.61% |
| 01/17 | 330 | 332 | 323 | 323 | 0% | 66,400 | 36億3761万 | -1.82% |
| 01/16 | （IR情報）16:00 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 01/16 | 323 | 328 | 323 | 323 | 0% | 10,100 | 36億3761万 | -1.82% |
| 01/15 | 329 | 330 | 322 | 323 | -0.92% | 25,700 | 36億3761万 | -2.12% |
| 01/12 | （IR情報）17:00 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 01/12 | （IR情報）17:00 2024年8月期第1四半期決算説明資料 |
| 01/12 | （IR情報）17:00 2024年8月期第1四半期決算短信〔日本基準〕(非連結) |
| 01/12 | 330 | 335 | 325 | 326 | -3.26% | 30,100 | 36億7140万 | -1.21% |
| 01/11 | 329 | 338 | 328 | 337 | +2.12% | 13,100 | 37億9528万 | +1.81% |
| 01/10 | 328 | 332 | 328 | 330 | 0% | 5,700 | 37億1645万 | -0.3% |
| 01/09 | 331 | 332 | 327 | 330 | -0.6% | 11,300 | 37億1645万 | -0.6% |
| 01/05 | 330 | 333 | 330 | 332 | -0.3% | 7,000 | 37億3897万 | -0.3% |
| 01/04 | 325 | 333 | 325 | 333 | +2.46% | 20,000 | 37億5023万 | 0% |
| 2023 |
| 12/29 | 324 | 330 | 323 | 325 | +0.31% | 21,100 | 36億6014万 | -2.69% |
| 12/28 | 319 | 327 | 319 | 324 | +0.93% | 20,200 | 36億4887万 | -3.28% |
| 12/27 | 326 | 326 | 318 | 321 | +0.31% | 43,900 | 36億1509万 | -4.18% |
| 12/26 | 327 | 333 | 320 | 320 | -3.03% | 108,000 | 36億383万 | -4.76% |
| 12/25 | 335 | 335 | 330 | 330 | -0.9% | 13,700 | 37億1645万 | -1.79% |
| 12/22 | 333 | 335 | 330 | 333 | +0.3% | 14,900 | 37億5023万 | -0.89% |
| 12/21 | （IR情報）17:00 支配株主等に関する事項について |
| 12/21 | 328 | 337 | 327 | 332 | +0.61% | 23,400 | 37億3897万 | -1.19% |
| 12/20 | 332 | 332 | 330 | 330 | -0.6% | 10,000 | 37億1645万 | -1.79% |
| 12/19 | 332 | 335 | 330 | 332 | +0.91% | 16,300 | 37億3897万 | -1.19% |
| 12/18 | 334 | 335 | 329 | 329 | -0.9% | 19,000 | 37億518万 | -1.79% |
| 12/15 | 329 | 335 | 328 | 332 | +0.91% | 26,500 | 37億3897万 | -0.9% |
| 12/14 | （IR情報）16:00 借入金の期限前返済に関するお知らせ |
| 12/14 | 332 | 332 | 329 | 329 | -0.9% | 9,900 | 37億518万 | -1.79% |
| 12/13 | 330 | 333 | 330 | 332 | +0.61% | 8,000 | 37億3897万 | -0.9% |
| 12/12 | 330 | 332 | 328 | 330 | 0% | 12,800 | 37億1645万 | -1.49% |
| 12/11 | 330 | 333 | 329 | 330 | 0% | 14,800 | 37億1645万 | -1.79% |
| 12/08 | 333 | 335 | 330 | 330 | -1.2% | 29,200 | 37億1645万 | -1.79% |
| 12/07 | 335 | 337 | 334 | 334 | -0.6% | 6,300 | 37億6149万 | -0.89% |
| 12/06 | 340 | 340 | 336 | 336 | -1.18% | 5,500 | 37億8402万 | -0.59% |
| 12/05 | 330 | 343 | 328 | 340 | -0.87% | 32,000 | 38億2906万 | +0.29% |
| 12/04 | （IR情報）16:30 販売用不動産の売却に関するお知らせ |
| 12/04 | （IR情報）16:30 販売用不動産売却について補足説明資料 |
| 12/04 | （IR情報）16:30 2024年8月期業績予想の修正に関するお知らせ |
| 12/04 | 342 | 343 | 340 | 343 | 0% | 13,900 | 38億6285万 | +0.88% |
| 12/01 | 348 | 348 | 343 | 343 | -1.44% | 10,200 | 38億6285万 | +0.59% |
| 11/30 | 349 | 352 | 346 | 348 | -0.29% | 7,800 | 39億1916万 | +1.75% |
| 11/29 | 345 | 349 | 345 | 349 | +0.87% | 4,000 | 39億3042万 | +1.75% |
| 11/28 | 345 | 346 | 344 | 346 | +0.58% | 4,900 | 38億9664万 | +0.58% |
