| 2024 |
| 09/20 | （IR情報）17:00 株主優待制度の変更に関するお知らせ |
| 09/19 | 957 | 957 | 950 | 950 | +0.32% | 7,000 | - | +1.39% |
| 09/18 | 949 | 953 | 947 | 947 | -0.11% | 6,400 | - | +1.28% |
| 09/17 | 945 | 949 | 940 | 948 | +0.32% | 5,100 | - | +1.61% |
| 09/13 | 945 | 950 | 934 | 945 | -0.42% | 6,200 | - | +1.5% |
| 09/12 | 947 | 949 | 937 | 949 | +0.53% | 4,100 | - | +2.04% |
| 09/11 | 943 | 946 | 937 | 944 | +0.75% | 4,400 | - | +1.61% |
| 09/10 | 930 | 945 | 930 | 937 | +1.08% | 2,600 | - | +1.19% |
| 09/09 | 935 | 935 | 920 | 927 | -0.96% | 3,000 | - | +0.54% |
| 09/06 | 923 | 936 | 916 | 936 | +1.41% | 2,200 | - | +1.74% |
| 09/05 | 915 | 937 | 915 | 923 | +0.87% | 1,600 | - | +0.33% |
| 09/04 | 940 | 944 | 915 | 915 | -2.76% | 6,600 | - | -0.65% |
| 09/03 | 947 | 948 | 941 | 941 | -0.21% | 4,000 | - | +2.17% |
| 09/02 | 950 | 955 | 943 | 943 | -0.63% | 4,600 | - | +2.28% |
| 08/30 | 942 | 949 | 941 | 949 | +0.64% | 3,100 | - | +2.93% |
| 08/29 | 940 | 951 | 935 | 943 | -0.74% | 4,700 | - | +2.28% |
| 08/28 | 937 | 950 | 937 | 950 | +0.53% | 6,900 | - | +3.15% |
| 08/27 | 938 | 950 | 937 | 945 | +0.96% | 5,600 | - | +2.61% |
| 08/26 | 924 | 936 | 924 | 936 | +1.3% | 4,100 | - | +1.63% |
| 08/23 | 924 | 924 | 909 | 924 | 0% | 5,800 | - | +0.22% |
| 08/22 | 935 | 938 | 917 | 924 | -0.11% | 6,900 | - | 0% |
| 08/21 | 942 | 942 | 923 | 925 | -1.8% | 4,800 | - | 0% |
| 08/20 | 950 | 950 | 938 | 942 | -0.21% | 3,000 | - | +1.73% |
| 08/19 | 947 | 950 | 936 | 944 | +0.96% | 4,500 | - | +1.83% |
| 08/16 | （IR情報）15:00 譲渡制限付株式報酬としての新株発行の払込完了に関するお知らせ |
| 08/16 | 912 | 936 | 912 | 935 | +2.75% | 9,300 | - | +0.75% |
| 08/15 | 904 | 917 | 902 | 910 | +2.25% | 4,800 | - | -2.05% |
| 08/14 | （IR情報）15:00 2025年3月期第1四半期決算説明資料 |
| 08/14 | （IR情報）15:00 2025年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/14 | 900 | 914 | 890 | 890 | -1.11% | 6,800 | - | -4.51% |
| 08/13 | 909 | 911 | 900 | 900 | -0.66% | 10,700 | - | -3.85% |
| 08/09 | 907 | 912 | 903 | 906 | -0.44% | 2,800 | - | -3.41% |
| 08/08 | 910 | 925 | 910 | 910 | -2.05% | 11,100 | - | -3.09% |
| 08/07 | 868 | 930 | 868 | 929 | +7.03% | 97,200 | - | -1.17% |
| 08/06 | 809 | 877 | 809 | 868 | +5.34% | 15,200 | - | -7.56% |
| 08/05 | 883 | 883 | 810 | 824 | -8.44% | 39,300 | - | -12.43% |
| 08/02 | 928 | 928 | 900 | 900 | -3.23% | 20,700 | - | -4.76% |
| 08/01 | 938 | 938 | 928 | 930 | -0.32% | 2,800 | - | -1.69% |
| 07/31 | 933 | 935 | 927 | 933 | -0.21% | 6,600 | - | -1.37% |
| 07/30 | 945 | 945 | 934 | 935 | -0.95% | 16,600 | - | -1.27% |
| 07/29 | 945 | 953 | 942 | 944 | -0.32% | 27,600 | - | -0.21% |
| 07/26 | 950 | 950 | 940 | 947 | -0.32% | 3,300 | - | +0.21% |
| 07/25 | 942 | 950 | 930 | 950 | +1.5% | 5,500 | - | +0.64% |
| 07/24 | 940 | 945 | 936 | 936 | -0.43% | 5,600 | - | -0.64% |
| 07/23 | 951 | 951 | 940 | 940 | -0.53% | 3,700 | - | -0.21% |
| 07/22 | 950 | 963 | 945 | 945 | -1.36% | 7,800 | - | +0.43% |
| 07/19 | （IR情報）18:00 譲渡制限付株式報酬としての新株発行に関するお知らせ |
| 07/19 | 964 | 964 | 956 | 958 | -0.62% | 3,400 | - | +2.02% |
| 07/18 | 958 | 964 | 955 | 964 | +0.94% | 5,300 | - | +2.66% |
| 07/17 | 968 | 968 | 955 | 955 | -0.93% | 4,500 | - | +1.81% |
| 07/16 | 969 | 969 | 956 | 964 | +0.84% | 5,100 | - | +2.77% |
| 07/12 | 954 | 968 | 950 | 956 | -0.93% | 5,900 | - | +2.03% |
| 07/11 | 968 | 970 | 951 | 965 | -0.52% | 8,100 | - | +2.99% |
| 07/10 | 987 | 994 | 970 | 970 | -1.72% | 7,600 | - | +3.63% |
| 07/09 | 990 | 1,005 | 972 | 987 | -0.3% | 16,000 | - | +5.56% |
| 07/08 | 950 | 1,029 | 950 | 990 | +4.98% | 65,400 | - | +5.88% |
| 07/05 | 925 | 944 | 925 | 943 | +1.62% | 8,300 | - | +1.07% |
| 07/04 | 930 | 930 | 922 | 928 | 0% | 2,400 | - | -0.54% |
| 07/03 | 920 | 928 | 920 | 928 | +0.87% | 2,500 | - | -0.43% |
| 07/02 | 921 | 927 | 920 | 920 | -0.11% | 1,200 | - | -1.29% |
| 07/01 | 920 | 931 | 918 | 921 | -0.75% | 4,400 | - | -1.18% |
| 06/28 | （IR情報）15:00 事業計画及び成長可能性に関する事項 |
| 06/28 | 918 | 928 | 918 | 928 | +1.09% | 1,200 | - | -0.54% |
| 06/27 | 930 | 939 | 918 | 918 | -1.29% | 4,600 | - | -1.61% |
| 06/26 | 940 | 943 | 926 | 930 | -1.38% | 2,900 | - | -0.32% |
| 06/25 | 925 | 943 | 918 | 943 | +2.39% | 5,700 | - | +1.07% |
| 06/24 | 916 | 925 | 915 | 921 | +0.55% | 5,000 | - | -1.29% |
| 06/21 | 919 | 925 | 912 | 916 | -0.33% | 3,000 | - | -1.93% |
| 06/20 | 914 | 919 | 910 | 919 | +0.55% | 1,700 | - | -1.61% |
| 06/19 | 921 | 923 | 912 | 914 | -0.33% | 3,200 | - | -2.04% |
| 06/18 | 918 | 929 | 915 | 917 | +0.33% | 1,800 | - | -1.71% |
| 06/17 | 916 | 920 | 910 | 914 | -0.22% | 8,900 | - | -2.14% |
| 06/14 | 918 | 940 | 905 | 916 | -3.17% | 10,100 | - | -2.03% |
| 06/13 | 948 | 948 | 935 | 946 | -0.21% | 4,100 | - | +1.18% |
| 06/12 | 943 | 948 | 940 | 948 | +0.53% | 4,200 | - | +1.39% |
| 06/11 | 941 | 954 | 941 | 943 | +0.21% | 3,400 | - | +0.96% |
| 06/10 | 955 | 955 | 940 | 941 | -1.05% | 3,800 | - | +0.86% |
| 06/07 | 943 | 955 | 940 | 951 | +0.85% | 1,700 | - | +2.04% |
| 06/06 | 960 | 960 | 943 | 943 | -1.77% | 5,300 | - | +1.4% |
| 06/05 | 971 | 971 | 950 | 960 | -1.44% | 6,300 | - | +3.45% |
| 06/04 | 944 | 980 | 941 | 974 | +3.29% | 21,900 | - | +5.3% |
| 06/03 | 931 | 946 | 931 | 943 | +1.29% | 5,200 | - | +2.5% |
| 05/31 | 931 | 941 | 920 | 931 | +0.54% | 6,800 | - | +1.31% |
| 05/30 | 914 | 930 | 908 | 926 | +1.31% | 6,300 | - | +0.76% |
| 05/29 | 926 | 930 | 914 | 914 | -1.72% | 3,100 | - | -0.65% |
| 05/28 | 934 | 946 | 930 | 930 | -0.43% | 10,600 | - | +1.09% |
| 05/27 | 929 | 936 | 912 | 934 | +0.43% | 10,100 | - | +1.52% |
| 05/24 | （IR情報）18:00 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/24 | 916 | 932 | 916 | 930 | +0.54% | 6,100 | - | +1.09% |
| 05/23 | 937 | 937 | 920 | 925 | -0.11% | 4,300 | - | +0.43% |
| 05/22 | 926 | 939 | 918 | 926 | -0.86% | 13,500 | - | +0.43% |
| 05/21 | 956 | 957 | 934 | 934 | -0.95% | 5,700 | - | +1.08% |
| 05/20 | 928 | 959 | 928 | 943 | +1.73% | 24,900 | - | +1.95% |
| 05/17 | 898 | 929 | 890 | 927 | +3.23% | 23,000 | - | +0.11% |
| 05/16 | （5%ルール）IHドリーム（11.01%）宮澤孝夫（14.81%） |
| 05/16 | 905 | 914 | 888 | 898 | -1.86% | 31,300 | - | -3.23% |
| 05/15 | （IR情報）19:00 主要株主である筆頭株主及び主要株主の異動に関するお知らせ |
| 05/15 | （IR情報）15:00 2024年3月期決算短信〔IFRS〕(連結) |
| 05/15 | （IR情報）15:00 2024年3月期通期決算説明資料 |
| 05/15 | （IR情報）15:00 株主優待制度の変更に関するお知らせ |
| 05/15 | （IR情報）15:00 IHドリーム株式会社による株式会社ハルメクホールディングス普通株式(証券コード7119)の買付けに関するお知らせ |
| 05/15 | 940 | 941 | 915 | 915 | -2.66% | 21,900 | - | -1.61% |
| 05/14 | 924 | 946 | 924 | 940 | +1.29% | 9,400 | - | +0.97% |
| 05/13 | 927 | 934 | 922 | 928 | +0.11% | 19,700 | - | -0.32% |
| 05/10 | 932 | 939 | 927 | 927 | -0.54% | 7,800 | - | -0.54% |
| 05/09 | 928 | 941 | 923 | 932 | +0.54% | 14,300 | - | -0.11% |
| 05/08 | 921 | 940 | 918 | 927 | +0.65% | 24,900 | - | -0.86% |
| 05/07 | 926 | 926 | 909 | 921 | +0.33% | 15,500 | - | -1.71% |
| 05/02 | 910 | 925 | 903 | 918 | +0.88% | 13,700 | - | -2.24% |
| 05/01 | 891 | 917 | 890 | 910 | +2.48% | 15,500 | - | -3.4% |
| 04/30 | 878 | 895 | 873 | 888 | +1.14% | 49,200 | - | -6.03% |
| 04/26 | 853 | 878 | 853 | 878 | +2.69% | 32,600 | - | -7.58% |
| 04/25 | 906 | 910 | 855 | 855 | -7.17% | 109,100 | - | -10.47% |
