| 2024 |
| 04/22 | 1,242 | 1,253 | 1,233 | 1,238 | +0.9% | 41,400 | 221億3345万 | -0.32% |
| 04/19 | 1,264 | 1,267 | 1,203 | 1,227 | -2.46% | 72,700 | 219億3679万 | -1.37% |
| 04/18 | 1,225 | 1,258 | 1,217 | 1,258 | +2.95% | 62,400 | 224億9102万 | +0.88% |
| 04/17 | （IR情報）17:45 大分県「住宅確保要配慮者居住支援法人」指定に関するお知らせ |
| 04/17 | 1,214 | 1,232 | 1,200 | 1,222 | +0.66% | 54,400 | 218億4740万 | -2.16% |
| 04/16 | 1,239 | 1,249 | 1,211 | 1,214 | -2.33% | 57,600 | 217億437万 | -3.11% |
| 04/15 | 1,233 | 1,249 | 1,224 | 1,243 | +0.24% | 38,500 | 222億2285万 | -1.11% |
| 04/12 | （IR情報）15:00 株式会社エイビスの株式取得(子会社化)に関する補足資料 |
| 04/12 | （IR情報）15:00 株式会社エイビスの株式取得(子会社化)に関するお知らせ |
| 04/12 | 1,249 | 1,249 | 1,230 | 1,240 | -0.08% | 44,000 | 221億6921万 | -1.67% |
| 04/11 | 1,220 | 1,241 | 1,212 | 1,241 | +1.22% | 51,400 | 221億8709万 | -1.9% |
| 04/10 | 1,238 | 1,247 | 1,222 | 1,226 | -1.76% | 56,900 | 219億1891万 | -3.39% |
| 04/09 | 1,195 | 1,248 | 1,184 | 1,248 | +4.96% | 110,300 | 223億1224万 | -1.96% |
| 04/08 | 1,170 | 1,196 | 1,151 | 1,189 | +1.36% | 109,400 | 212億5741万 | -6.67% |
| 04/05 | 1,176 | 1,189 | 1,162 | 1,173 | -1.76% | 74,300 | 209億7136万 | -8.29% |
| 04/04 | 1,198 | 1,203 | 1,181 | 1,194 | -0.33% | 94,100 | 213億4680万 | -7.01% |
| 04/03 | 1,180 | 1,215 | 1,168 | 1,198 | +0.08% | 104,000 | 214億1832万 | -7.06% |
| 04/02 | 1,249 | 1,249 | 1,192 | 1,197 | -3.62% | 125,100 | 214億44万 | -7.64% |
| 04/01 | 1,300 | 1,300 | 1,240 | 1,242 | -3.72% | 70,400 | 222億497万 | -4.53% |
| 03/29 | （IR情報）15:00 開業支援付帯サービス提供開始のお知らせ |
| 03/29 | 1,258 | 1,290 | 1,256 | 1,290 | +3.12% | 79,300 | 230億6313万 | -1.07% |
| 03/28 | 1,281 | 1,297 | 1,246 | 1,251 | -3.7% | 173,900 | 223億6587万 | -4.06% |
| 03/27 | 1,275 | 1,320 | 1,275 | 1,299 | +0.7% | 190,000 | 232億2404万 | -0.54% |
| 03/26 | 1,292 | 1,296 | 1,264 | 1,290 | -0.15% | 86,600 | 230億6313万 | -1.23% |
| 03/25 | 1,288 | 1,313 | 1,281 | 1,292 | +0.31% | 110,000 | 230億9889万 | -0.92% |
| 03/22 | 1,275 | 1,289 | 1,254 | 1,288 | +2.22% | 104,500 | 230億2737万 | -1% |
| 03/21 | 1,291 | 1,293 | 1,256 | 1,260 | -1.79% | 134,300 | 225億2678万 | -3.08% |
| 03/19 | 1,258 | 1,294 | 1,249 | 1,283 | +1.99% | 100,300 | 229億3798万 | -1.23% |
| 03/18 | 1,285 | 1,300 | 1,247 | 1,258 | -2.1% | 148,500 | 224億9102万 | -2.93% |
| 03/15 | 1,294 | 1,302 | 1,280 | 1,285 | -0.85% | 105,300 | 229億7374万 | -0.54% |
| 03/14 | 1,296 | 1,310 | 1,286 | 1,296 | -0.46% | 54,600 | 231億7040万 | +0.7% |
| 03/13 | 1,327 | 1,332 | 1,298 | 1,302 | -2.69% | 59,300 | 232億7767万 | +1.48% |
| 03/12 | 1,278 | 1,338 | 1,278 | 1,338 | +3% | 83,100 | 239億2129万 | +4.61% |
| 03/11 | 1,328 | 1,334 | 1,286 | 1,299 | -2.91% | 104,500 | 232億2404万 | +2.12% |
| 03/08 | 1,339 | 1,352 | 1,329 | 1,338 | -1.47% | 84,800 | 239億2129万 | +5.6% |
| 03/07 | 1,340 | 1,360 | 1,323 | 1,358 | +1.88% | 108,900 | 242億7886万 | +7.78% |
| 03/06 | 1,310 | 1,333 | 1,288 | 1,333 | +1.52% | 141,900 | 238億3190万 | +6.38% |
| 03/05 | 1,285 | 1,313 | 1,278 | 1,313 | +1.47% | 97,500 | 234億7433万 | +5.29% |
| 03/04 | 1,310 | 1,321 | 1,284 | 1,294 | +0.08% | 115,400 | 231億3464万 | +4.19% |
| 03/01 | （IR情報）15:00 株式会社ランドピアが提供するトランクルーム運営・管理システムとのAPI連携による保証サービス提供開始のお知らせ |
| 03/01 | 1,293 | 1,313 | 1,275 | 1,293 | -0.84% | 146,700 | 231億1677万 | +4.53% |
| 03/01 | 株式分割 1→2 |
| 02/29 | 1,320 | 1,326 | 1,298 | 1,304 | -2.03% | 122,600 | 233億1343万 | +5.93% |
| 02/28 | 1,358 | 1,360 | 1,310 | 1,331 | -1.73% | 127,000 | 237億9615万 | +8.74% |
| 02/27 | 1,324 | 1,362 | 1,319 | 1,355 | +2.3% | 266,600 | 242億1629万 | +11.39% |
| 02/26 | 1,330 | 1,347 | 1,318 | 1,324 | +0.57% | 157,200 | 236億7100万 | +9.78% |
| 02/22 | 1,302 | 1,317 | 1,293 | 1,317 | +2.05% | 123,800 | 235億3691万 | +9.98% |
| 02/21 | 1,329 | 1,330 | 1,281 | 1,290 | -2.42% | 140,200 | 230億6313万 | +8.77% |
| 02/20 | 1,295 | 1,326 | 1,290 | 1,322 | +3.08% | 209,800 | 236億3524万 | +12.32% |
| 02/19 | 1,241 | 1,283 | 1,240 | 1,283 | +3.01% | 113,200 | 229億2904万 | +9.9% |
| 02/16 | 1,228 | 1,254 | 1,228 | 1,245 | +1.26% | 117,600 | 222億5860万 | +7.42% |
| 02/15 | 1,250 | 1,256 | 1,225 | 1,230 | -1.01% | 157,200 | 219億8149万 | +6.73% |
| 02/14 | 1,240 | 1,253 | 1,225 | 1,242 | -0.8% | 135,800 | 222億497万 | +8.47% |
| 02/13 | 1,225 | 1,255 | 1,211 | 1,252 | +3.43% | 343,800 | 223億8375万 | +10.11% |
| 02/09 | 1,149 | 1,223 | 1,146 | 1,211 | +5.35% | 281,400 | 216億4180万 | +7.22% |
| 02/08 | （IR情報）15:00 月極駐車場契約システム「駐車場Get!!」とのAPI連携による駐車場賃料保証サービス提供開始のお知らせ |
| 02/08 | 1,157 | 1,168 | 1,130 | 1,149 | -1.42% | 188,200 | 205億4228万 | +2.22% |
| 02/07 | 1,199 | 1,200 | 1,130 | 1,166 | -2.88% | 535,800 | 208億3727万 | +3.97% |
| 02/06 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 02/06 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,191 | 1,214 | 1,190 | 1,200 | +0.29% | 240,800 | 214億5408万 | +7.33% |
| 02/05 | 1,185 | 1,198 | 1,174 | 1,197 | +2.92% | 226,800 | 213億9150万 | +7.6% |
| 02/02 | 1,153 | 1,171 | 1,145 | 1,163 | +0.48% | 122,000 | 207億8364万 | +5.2% |
| 02/01 | 1,169 | 1,177 | 1,153 | 1,157 | -1.99% | 96,800 | 206億8530万 | +5.28% |
| 01/31 | 1,174 | 1,186 | 1,169 | 1,181 | +0.73% | 107,600 | 211億545万 | +8.01% |
| 01/30 | 1,194 | 1,194 | 1,172 | 1,172 | -1.92% | 223,800 | 209億5348万 | +7.82% |
| 01/29 | 1,193 | 1,195 | 1,184 | 1,195 | +1.44% | 127,200 | 213億6468万 | +10.44% |
| 01/26 | 1,173 | 1,197 | 1,166 | 1,178 | +1.33% | 217,800 | 210億6075万 | +9.48% |
| 01/25 | 1,164 | 1,169 | 1,150 | 1,163 | +0.65% | 151,600 | 207億8364万 | +8.54% |
| 01/24 | 1,132 | 1,156 | 1,130 | 1,155 | +2.71% | 154,200 | 206億4955万 | +8.35% |
| 01/23 | 1,140 | 1,142 | 1,124 | 1,125 | -1.36% | 124,200 | 201億426万 | +5.98% |
| 01/22 | 1,123 | 1,140 | 1,107 | 1,140 | +3.78% | 199,400 | 203億7955万 | +7.95% |
| 01/19 | 1,105 | 1,116 | 1,093 | 1,099 | +0.92% | 167,800 | 196億3766万 | +4.62% |
| 01/18 | 1,095 | 1,110 | 1,082 | 1,089 | +3.42% | 628,600 | 194億5889万 | +4.46% |
| 01/17 | （IR情報）16:00 株式分割、株式分割に伴う定款の一部変更及び配当予想の修正並びに株主優待制度の変更に関するお知らせ |
| 01/17 | 1,062 | 1,074 | 1,053 | 1,053 | -1.17% | 61,600 | 188億1533万 | +1.79% |
| 01/16 | 1,085 | 1,088 | 1,063 | 1,065 | -1.57% | 81,200 | 190億3879万 | +3.6% |
| 01/15 | 1,064 | 1,084 | 1,061 | 1,082 | +1.69% | 76,000 | 193億4269万 | +5.77% |
| 01/12 | 1,070 | 1,075 | 1,052 | 1,064 | -0.37% | 74,400 | 190億2091万 | +4.72% |
| 01/11 | 1,058 | 1,071 | 1,058 | 1,068 | +1.18% | 77,800 | 190億9242万 | +5.64% |
| 01/10 | 1,058 | 1,072 | 1,055 | 1,056 | +0.43% | 73,600 | 188億6896万 | +5.02% |
| 01/09 | 1,078 | 1,078 | 1,050 | 1,051 | -1.18% | 110,200 | 187億8851万 | +5.1% |
| 01/05 | 1,074 | 1,084 | 1,064 | 1,064 | -1.53% | 84,600 | 190億1197万 | +6.78% |
| 01/04 | 1,077 | 1,092 | 1,058 | 1,080 | +0.28% | 102,600 | 193億694万 | +8.87% |
| 2023 |
| 12/29 | 1,070 | 1,089 | 1,061 | 1,077 | +0.47% | 125,600 | 192億5331万 | +9.12% |
| 12/28 | 1,067 | 1,072 | 1,055 | 1,072 | +0.52% | 110,800 | 191億6392万 | +9.28% |
| 12/27 | 1,030 | 1,070 | 1,030 | 1,067 | +4.46% | 233,200 | 190億6560万 | +9.27% |
| 12/26 | 1,018 | 1,035 | 1,015 | 1,021 | +1.54% | 163,600 | 182億5221万 | +5.37% |
| 12/25 | 1,015 | 1,015 | 998 | 1,006 | -0.25% | 149,000 | 179億7512万 | +4.3% |
| 12/22 | 1,035 | 1,035 | 1,006 | 1,008 | -1.32% | 121,600 | 180億1981万 | +5% |
| 12/21 | 1,035 | 1,040 | 1,018 | 1,022 | -2.44% | 135,400 | 182億6115万 | +6.74% |
| 12/20 | 1,060 | 1,060 | 1,046 | 1,047 | -1.32% | 124,600 | 187億1700万 | +9.86% |
| 12/19 | 1,035 | 1,061 | 1,035 | 1,061 | +2.51% | 145,600 | 189億6728万 | +11.8% |
| 12/18 | 1,040 | 1,042 | 1,022 | 1,035 | -1.57% | 196,200 | 185億248万 | +9.52% |
| 12/15 | 1,023 | 1,060 | 1,022 | 1,052 | +3.49% | 311,400 | 187億9745万 | +11.62% |
| 12/14 | 1,025 | 1,050 | 1,011 | 1,016 | +0.59% | 336,400 | 181億6282万 | +8.09% |
| 12/13 | 984 | 1,012 | 976 | 1,010 | +1.61% | 538,600 | 180億5556万 | +7.68% |
| 12/12 | 996 | 1,015 | 955 | 994 | +11.75% | 1,628,600 | 177億6953万 | +6.2% |
| 12/11 | （IR情報）15:00 配当方針の変更及び配当予想の修正(増配)に関するお知らせ |
| 12/11 | 891 | 900 | 880 | 890 | +0.79% | 140,600 | 159億141万 | -4.76% |
| 12/08 | 908 | 911 | 882 | 883 | -3.08% | 245,600 | 157億7627万 | -5.82% |
| 12/07 | 921 | 924 | 911 | 911 | -2.25% | 75,200 | 162億7682万 | -3.04% |
| 12/06 | （IR情報）15:00 愛知県知立市と「ひとり親家庭の自立支援に関する連携協定」締結のお知らせ |
| 12/06 | 915 | 932 | 915 | 932 | +1.8% | 61,800 | 166億5223万 | -0.9% |
| 12/05 | 934 | 934 | 915 | 915 | -2.45% | 83,200 | 163億5727万 | -2.66% |
| 12/04 | 928 | 946 | 928 | 938 | +1.08% | 68,600 | 167億6843万 | -0.32% |
| 12/01 | 939 | 943 | 927 | 928 | -0.59% | 85,800 | 165億8967万 | -1.28% |
| 11/30 | 926 | 938 | 922 | 934 | -0.69% | 116,000 | 166億8799万 | -0.59% |
| 11/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 42,975株（0.48%）-0.07%義務消失 |
| 11/29 | 955 | 962 | 940 | 940 | -1.52% | 85,800 | 168億419万 | +0.11% |
| 11/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 49,275株（0.55%）-0.03% |
| 11/28 | 960 | 966 | 947 | 955 | -0.37% | 86,000 | 170億6340万 | +1.87% |
| 11/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 52,575株（0.58%）-0.02% |
| 11/27 | 951 | 968 | 947 | 958 | +2.19% | 107,600 | 171億2597万 | +2.35% |
| 11/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 54,375株（0.6%）-0.02% |
| 11/24 | 942 | 950 | 934 | 938 | +0.54% | 145,400 | 167億5950万 | +0.37% |
| 11/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 55,675株（0.62%）+0.02% |
| 11/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 54,175株（0.6%）-0.15% |
| 11/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 67,175株（0.75%）-0.07% |
| 11/20 | （空売り報告）UBS AG 41,989株（0.46%）-0.11%義務消失 |
| 11/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 73,675株（0.82%）-0.11% |
