| 2024 |
| 09/18 | 3,540 | 3,610 | 3,540 | 3,585 | +1.85% | 13,500 | 236億3379万 | -0.19% |
| 09/17 | 3,505 | 3,565 | 3,445 | 3,520 | +1.44% | 17,300 | 232億528万 | -1.73% |
| 09/13 | 3,440 | 3,485 | 3,405 | 3,470 | +0.14% | 17,800 | 228億7566万 | -2.86% |
| 09/12 | 3,520 | 3,545 | 3,445 | 3,465 | +1.76% | 22,200 | 228億4270万 | -2.61% |
| 09/11 | 3,550 | 3,550 | 3,365 | 3,405 | -4.08% | 25,800 | 224億4715万 | -3.95% |
| 09/10 | 3,630 | 3,660 | 3,530 | 3,550 | -1.66% | 24,500 | 234億305万 | +0.42% |
| 09/09 | 3,575 | 3,620 | 3,505 | 3,610 | -1.1% | 19,900 | 237億9860万 | +3.14% |
| 09/06 | 3,740 | 3,755 | 3,605 | 3,650 | -2.8% | 23,200 | 240億6230万 | +4.58% |
| 09/05 | 3,700 | 3,790 | 3,685 | 3,755 | +1.49% | 18,600 | 247億5450万 | +7.62% |
| 09/04 | （5%ルール）陣屋コネクト（31.83%）宮﨑富夫（0.44%） |
| 09/04 | 3,735 | 3,790 | 3,690 | 3,700 | -3.65% | 27,700 | 243億9192万 | +6.08% |
| 09/03 | 3,875 | 3,895 | 3,820 | 3,840 | 0% | 15,500 | 253億1485万 | +10.12% |
| 09/02 | 3,840 | 3,870 | 3,810 | 3,840 | +1.45% | 19,000 | 253億1485万 | +10.25% |
| 08/30 | 3,785 | 3,820 | 3,760 | 3,785 | 0% | 14,200 | 249億5227万 | +8.95% |
| 08/29 | 3,720 | 3,790 | 3,715 | 3,785 | +2.57% | 19,100 | 249億5227万 | +9.14% |
| 08/28 | 3,650 | 3,715 | 3,620 | 3,690 | +1.1% | 12,500 | 243億2599万 | +6.52% |
| 08/27 | 3,595 | 3,675 | 3,595 | 3,650 | +1.53% | 16,100 | 240億6230万 | +5.34% |
| 08/26 | 3,595 | 3,655 | 3,565 | 3,595 | -0.28% | 19,300 | 236億9971万 | +3.72% |
| 08/23 | 3,555 | 3,610 | 3,530 | 3,605 | +3% | 16,500 | 237億6564万 | +3.83% |
| 08/22 | 3,570 | 3,570 | 3,490 | 3,500 | -0.14% | 12,300 | 230億7343万 | +0.57% |
| 08/21 | 3,475 | 3,545 | 3,470 | 3,505 | +0.29% | 15,400 | 231億640万 | +0.31% |
| 08/20 | （5%ルール）陣屋コネクト（30.83%）宮﨑富夫（0.44%） |
| 08/20 | 3,520 | 3,550 | 3,495 | 3,495 | +1.3% | 16,900 | 230億4047万 | -0.31% |
| 08/19 | 3,475 | 3,585 | 3,450 | 3,450 | -2.27% | 18,800 | 227億4381万 | -1.79% |
| 08/16 | 3,530 | 3,540 | 3,485 | 3,530 | +2.17% | 18,300 | 232億7121万 | +0.2% |
| 08/15 | 3,430 | 3,525 | 3,385 | 3,455 | +2.37% | 23,300 | 227億7678万 | -2.01% |
| 08/14 | 3,345 | 3,395 | 3,315 | 3,375 | +1.5% | 33,600 | 222億4938万 | -4.5% |
| 08/13 | 3,335 | 3,360 | 3,260 | 3,325 | +1.37% | 27,500 | 219億1976万 | -6.15% |
| 08/09 | 3,210 | 3,310 | 3,160 | 3,280 | +5.81% | 27,800 | 216億2310万 | -7.76% |
| 08/08 | 3,100 | 3,205 | 3,030 | 3,100 | -1.27% | 31,900 | 204億3647万 | -13.24% |
| 08/07 | 3,240 | 3,295 | 3,060 | 3,140 | -0.95% | 39,100 | 207億17万 | -12.71% |
| 08/06 | 3,020 | 3,170 | 3,020 | 3,170 | +18.9% | 29,200 | 208億9794万 | -12.41% |
| 08/05 | （IR情報）15:05 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | （IR情報）15:05 第2四半期累計期間業績予想の修正及び特別損失の計上に関するお知らせ |
| 08/05 | 3,145 | 3,145 | 2,665 | 2,666 | -20.77% | 56,400 | 175億7536万 | -26.76% |
| 08/02 | 3,550 | 3,555 | 3,365 | 3,365 | -6.92% | 32,600 | 221億8346万 | -8.63% |
| 08/01 | 3,735 | 3,735 | 3,615 | 3,615 | -3.08% | 16,500 | 238億3156万 | -2.22% |
| 07/31 | 3,670 | 3,740 | 3,660 | 3,730 | +0.95% | 13,000 | 245億8969万 | +0.84% |
| 07/30 | 3,715 | 3,715 | 3,680 | 3,695 | -0.94% | 8,500 | 243億5895万 | -0.03% |
| 07/29 | 3,730 | 3,735 | 3,655 | 3,730 | +3.32% | 22,600 | 245億8969万 | +0.97% |
| 07/26 | 3,655 | 3,675 | 3,610 | 3,610 | -0.82% | 12,200 | 237億9860万 | -2.14% |
| 07/25 | 3,645 | 3,670 | 3,610 | 3,640 | -1.09% | 19,000 | 239億9637万 | -1.33% |
| 07/24 | 3,715 | 3,740 | 3,670 | 3,680 | -1.08% | 11,700 | 242億6007万 | -0.08% |
| 07/23 | 3,695 | 3,760 | 3,695 | 3,720 | +0.95% | 6,700 | 245億2376万 | +1.17% |
| 07/22 | 3,775 | 3,785 | 3,685 | 3,685 | -1.6% | 14,600 | 242億9303万 | +0.49% |
| 07/19 | 3,785 | 3,785 | 3,725 | 3,745 | -1.32% | 9,700 | 246億8857万 | +2.27% |
| 07/18 | 3,795 | 3,835 | 3,790 | 3,795 | -1.56% | 9,100 | 250億1819万 | +3.92% |
| 07/17 | 3,825 | 3,875 | 3,795 | 3,855 | +1.72% | 24,800 | 254億1374万 | +5.79% |
| 07/16 | （IR情報）16:35 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/16 | 3,720 | 3,790 | 3,700 | 3,790 | +3.13% | 25,000 | 249億8523万 | +4.32% |
| 07/12 | 3,655 | 3,700 | 3,650 | 3,675 | -0.54% | 11,000 | 242億2711万 | +1.41% |
| 07/11 | 3,680 | 3,695 | 3,640 | 3,695 | +1.93% | 8,400 | 243億5895万 | +2.13% |
| 07/10 | 3,650 | 3,675 | 3,620 | 3,625 | -0.55% | 16,600 | 238億9748万 | +0.39% |
| 07/09 | 3,680 | 3,680 | 3,605 | 3,645 | +0.97% | 11,200 | 240億2933万 | +1.03% |
| 07/08 | 3,630 | 3,670 | 3,610 | 3,610 | -0.96% | 14,900 | 237億9860万 | +0.08% |
| 07/05 | 3,705 | 3,710 | 3,635 | 3,645 | -1.62% | 13,500 | 240億2933万 | +1% |
| 07/04 | 3,680 | 3,720 | 3,670 | 3,705 | +0.54% | 9,200 | 244億2488万 | +2.69% |
| 07/03 | 3,680 | 3,725 | 3,670 | 3,685 | -0.14% | 6,400 | 242億9303万 | +2.28% |
| 07/02 | 3,700 | 3,720 | 3,690 | 3,690 | -0.54% | 11,000 | 243億2599万 | +2.59% |
| 07/01 | 3,740 | 3,750 | 3,695 | 3,710 | -0.54% | 14,000 | 244億5784万 | +3.26% |
| 06/28 | 3,745 | 3,755 | 3,680 | 3,730 | 0% | 10,700 | 245億8969万 | +3.93% |
| 06/27 | 3,665 | 3,730 | 3,665 | 3,730 | +1.77% | 15,600 | 245億8969万 | +4.07% |
| 06/26 | 3,660 | 3,665 | 3,620 | 3,665 | +0.27% | 8,300 | 241億6118万 | +2.37% |
| 06/25 | 3,655 | 3,690 | 3,655 | 3,655 | +0.41% | 8,500 | 240億9526万 | +2.09% |
| 06/24 | 3,635 | 3,650 | 3,615 | 3,640 | +0.83% | 12,300 | 239億9637万 | +1.53% |
| 06/21 | （IR情報）13:30 支配株主等に関する事項について |
| 06/21 | 3,615 | 3,670 | 3,610 | 3,610 | +0.56% | 12,900 | 237億9860万 | +0.56% |
| 06/20 | 3,495 | 3,615 | 3,495 | 3,590 | +2.57% | 36,600 | 236億6675万 | -0.14% |
| 06/19 | 3,535 | 3,560 | 3,470 | 3,500 | -0.99% | 19,900 | 230億7343万 | -2.7% |
| 06/18 | 3,515 | 3,560 | 3,510 | 3,535 | +2.02% | 14,100 | 233億417万 | -1.83% |
| 06/17 | 3,550 | 3,550 | 3,465 | 3,465 | -2.39% | 21,400 | 228億4270万 | -3.88% |
| 06/14 | 3,530 | 3,585 | 3,530 | 3,550 | +1.14% | 18,800 | 234億305万 | -1.74% |
| 06/13 | 3,570 | 3,570 | 3,510 | 3,510 | -2.09% | 10,000 | 231億3936万 | -3.07% |
| 06/12 | 3,565 | 3,600 | 3,560 | 3,585 | +0.28% | 10,500 | 236億3379万 | -1.29% |
| 06/11 | 3,570 | 3,600 | 3,555 | 3,575 | 0% | 10,900 | 235億6786万 | -1.73% |
| 06/10 | 3,530 | 3,600 | 3,530 | 3,575 | +1.13% | 15,600 | 235億6786万 | -1.84% |
| 06/07 | 3,510 | 3,555 | 3,505 | 3,535 | +0.71% | 18,900 | 233億417万 | -3.12% |
| 06/06 | 3,600 | 3,620 | 3,510 | 3,510 | -1.27% | 14,400 | 231億3936万 | -4.07% |
| 06/05 | 3,620 | 3,620 | 3,555 | 3,555 | -1.8% | 10,700 | 234億3602万 | -3.21% |
| 06/04 | 3,625 | 3,670 | 3,620 | 3,620 | -1.23% | 9,900 | 238億6452万 | -1.71% |
| 06/03 | 3,670 | 3,685 | 3,630 | 3,665 | +1.24% | 8,500 | 241億6118万 | -0.65% |
| 05/31 | 3,545 | 3,635 | 3,520 | 3,620 | +1.69% | 15,700 | 238億6452万 | -2.08% |
| 05/30 | 3,525 | 3,560 | 3,505 | 3,560 | +0.28% | 22,100 | 234億6898万 | -3.86% |
| 05/29 | （5%ルール）陣屋コネクト（29.77%）宮﨑富夫（0.38%） |
| 05/29 | 3,580 | 3,585 | 3,545 | 3,550 | -0.84% | 15,100 | 234億305万 | -4.39% |
| 05/28 | 3,615 | 3,620 | 3,580 | 3,580 | -0.97% | 11,100 | 236億83万 | -3.89% |
| 05/27 | 3,620 | 3,620 | 3,580 | 3,615 | +0.28% | 12,100 | 238億3156万 | -3.29% |
| 05/24 | 3,615 | 3,645 | 3,605 | 3,605 | -0.96% | 8,000 | 237億6564万 | -3.82% |
| 05/23 | 3,660 | 3,710 | 3,595 | 3,640 | -0.55% | 17,400 | 239億9637万 | -3.14% |
| 05/22 | （5%ルール）みずほ信託銀行（0.33%）みずほ銀行（2.46%）アセットマネジメントOne（0.95%） |
| 05/22 | 3,770 | 3,770 | 3,660 | 3,660 | -3.3% | 12,100 | 241億2822万 | -2.99% |
| 05/21 | （5%ルール）陣屋コネクト（27.8%）宮﨑富夫（0.38%） |
| 05/21 | 3,760 | 3,795 | 3,725 | 3,785 | +0.53% | 16,000 | 249億5227万 | -0.05% |
| 05/20 | 3,735 | 3,805 | 3,735 | 3,765 | +0.8% | 25,700 | 248億2042万 | -0.87% |
| 05/17 | （IR情報）15:00 (訂正)「中期経営計画T.RAD-12における株主還元方針の変更に関するお知らせ」の一部訂正について |
| 05/17 | 3,610 | 3,735 | 3,580 | 3,735 | +2.89% | 20,600 | 246億2265万 | -1.87% |
| 05/16 | 3,635 | 3,635 | 3,570 | 3,630 | +0.83% | 21,600 | 239億3045万 | -4.92% |
| 05/15 | 3,645 | 3,645 | 3,570 | 3,600 | -0.83% | 38,000 | 237億3267万 | -6.01% |
| 05/14 | 3,745 | 3,795 | 3,590 | 3,630 | -1.22% | 55,700 | 239億3045万 | -5.47% |
| 05/13 | （IR情報）16:40 中期経営計画T.RAD-12における株主還元方針の変更に関するお知らせ |
| 05/13 | （IR情報）16:30 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/13 | （IR情報）16:30 特別損失(連結・個別)の発生に関するお知らせ |
| 05/13 | （IR情報）16:30 2024年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 3,710 | 3,735 | 3,645 | 3,675 | -1.74% | 48,000 | 242億2711万 | -4.52% |
| 05/10 | 3,780 | 3,785 | 3,690 | 3,740 | -1.58% | 18,400 | 246億5561万 | -3.01% |
| 05/09 | 3,765 | 3,830 | 3,730 | 3,800 | +2.01% | 14,100 | 250億5116万 | -1.43% |
| 05/08 | 3,670 | 3,765 | 3,670 | 3,725 | +1.36% | 17,600 | 245億5673万 | -3.35% |
| 05/07 | 3,735 | 3,740 | 3,660 | 3,675 | -1.87% | 21,600 | 242億2711万 | -4.84% |
| 05/02 | 3,760 | 3,785 | 3,730 | 3,745 | -1.32% | 12,100 | 246億8857万 | -3.28% |
| 05/01 | 3,800 | 3,840 | 3,775 | 3,795 | -1.68% | 17,700 | 250億1819万 | -2.24% |
| 04/30 | 3,815 | 3,880 | 3,795 | 3,860 | +1.71% | 17,700 | 254億4670万 | -0.8% |
| 04/26 | 3,780 | 3,815 | 3,740 | 3,795 | +0.4% | 14,300 | 250億1819万 | -2.67% |
| 04/25 | 3,875 | 3,875 | 3,780 | 3,780 | -2.33% | 8,800 | 249億1931万 | -3.28% |
| 04/24 | 3,830 | 3,900 | 3,830 | 3,870 | +2.93% | 10,900 | 255億1263万 | -1.25% |
