| 2024 |
| 04/26 | 3,920 | 3,920 | 3,780 | 3,855 | -1.66% | 1,700 | 67億897万 | -5.63% |
| 04/25 | （IR情報）17:30 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 |
| 04/25 | 3,925 | 3,925 | 3,920 | 3,920 | -0.38% | 700 | 68億2209万 | -4.37% |
| 04/24 | 3,915 | 3,950 | 3,830 | 3,935 | -1.25% | 1,400 | 68億4819万 | -4.12% |
| 04/22 | 4,000 | 4,000 | 3,985 | 3,985 | -0.38% | 500 | 69億3521万 | -2.88% |
| 04/19 | 4,000 | 4,000 | 4,000 | 4,000 | -0.5% | 300 | 69億6132万 | -2.46% |
| 04/18 | 4,020 | 4,020 | 4,000 | 4,020 | 0% | 500 | 69億9612万 | -1.93% |
| 04/17 | 4,020 | 4,025 | 4,020 | 4,020 | -0.25% | 400 | 69億9612万 | -1.86% |
| 04/16 | 4,040 | 4,040 | 4,025 | 4,030 | -1.95% | 500 | 70億1352万 | -1.61% |
| 04/15 | 4,110 | 4,110 | 4,015 | 4,110 | 0% | 1,400 | 71億5275万 | +0.39% |
| 04/12 | 4,110 | 4,110 | 4,110 | 4,110 | 0% | 100 | 71億5275万 | +0.49% |
| 04/11 | 4,110 | 4,110 | 4,110 | 4,110 | -1.2% | 300 | 71億5275万 | +0.66% |
| 04/10 | 4,175 | 4,175 | 4,155 | 4,160 | -0.36% | 4,000 | 72億3977万 | +2.06% |
| 04/09 | 4,150 | 4,185 | 4,125 | 4,175 | +0.6% | 2,100 | 72億6587万 | +2.81% |
| 04/08 | 4,175 | 4,190 | 4,150 | 4,150 | 0% | 900 | 72億2236万 | +2.57% |
| 04/05 | 4,150 | 4,150 | 4,100 | 4,150 | 0% | 1,900 | 72億2236万 | +2.95% |
| 04/04 | 4,100 | 4,170 | 4,100 | 4,150 | +1.22% | 1,000 | 72億2236万 | +3.31% |
| 04/03 | 4,030 | 4,100 | 4,000 | 4,100 | +1.86% | 2,100 | 71億3535万 | +2.5% |
| 04/02 | （IR情報）15:30 株式会社外装との資本業務提携契約締結に関するお知らせ |
| 04/02 | 4,085 | 4,085 | 4,025 | 4,025 | -1.35% | 600 | 70億482万 | +1.13% |
| 04/01 | 4,090 | 4,160 | 4,015 | 4,080 | -0.24% | 3,200 | 71億54万 | +2.95% |
| 03/29 | 4,055 | 4,090 | 4,055 | 4,090 | +0.12% | 200 | 71億1794万 | +3.68% |
| 03/27 | 4,105 | 4,110 | 4,085 | 4,085 | -0.37% | 900 | 71億924万 | +4.16% |
| 03/26 | 4,200 | 4,200 | 4,100 | 4,100 | -3.3% | 300 | 71億3535万 | +5.16% |
| 03/25 | 4,250 | 4,250 | 4,240 | 4,240 | -0.47% | 1,100 | 73億7899万 | +9.5% |
| 03/22 | 4,310 | 4,310 | 4,260 | 4,260 | -0.12% | 300 | 74億1380万 | +10.94% |
| 03/21 | 4,295 | 4,400 | 4,210 | 4,265 | +1.55% | 1,500 | 74億2250万 | +12.06% |
| 03/19 | 4,040 | 4,285 | 4,040 | 4,200 | +3.96% | 2,100 | 73億938万 | +11.35% |
| 03/18 | 3,935 | 4,070 | 3,935 | 4,040 | +2.8% | 2,600 | 70億3093万 | +7.99% |
| 03/15 | 3,930 | 3,930 | 3,930 | 3,930 | 0% | 100 | 68億3949万 | +5.82% |
| 03/14 | 3,940 | 3,995 | 3,795 | 3,930 | -0.25% | 2,900 | 68億3949万 | +6.53% |
| 03/13 | 3,900 | 3,955 | 3,900 | 3,940 | -0.51% | 300 | 68億5690万 | +7.56% |
| 03/12 | （IR情報）15:30 2023年12月期決算補足説明資料 |
| 03/12 | 4,000 | 4,000 | 3,960 | 3,960 | -1% | 600 | 68億9170万 | +8.88% |
| 03/11 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 4,100 | 69億6132万 | +10.77% |
| 03/08 | 4,000 | 4,005 | 4,000 | 4,000 | 0% | 400 | 69億6132万 | +11.7% |
| 03/07 | 3,940 | 4,000 | 3,940 | 4,000 | +1.52% | 400 | 69億6132万 | +12.58% |
| 03/06 | 3,900 | 3,940 | 3,900 | 3,940 | +0.51% | 200 | 68億5690万 | +11.74% |
| 03/05 | 3,825 | 3,920 | 3,825 | 3,920 | +3.29% | 1,300 | 68億2209万 | +11.9% |
| 03/04 | 3,790 | 3,795 | 3,790 | 3,795 | +0.13% | 200 | 66億455万 | +9.08% |
| 02/29 | 3,790 | 3,790 | 3,790 | 3,790 | -0.13% | 100 | 65億9585万 | +9.57% |
| 02/28 | 3,785 | 3,795 | 3,785 | 3,795 | +0.4% | 500 | 66億455万 | +10.29% |
| 02/26 | 3,800 | 3,800 | 3,680 | 3,780 | +1.34% | 1,200 | 65億7844万 | +10.46% |
| 02/22 | 3,630 | 3,730 | 3,630 | 3,730 | +3.61% | 1,900 | 64億9143万 | +9.64% |
| 02/21 | 3,600 | 3,605 | 3,600 | 3,600 | 0% | 900 | 62億6518万 | +6.35% |
| 02/20 | 3,635 | 3,635 | 3,580 | 3,600 | -0.96% | 1,400 | 62億6518万 | +6.7% |
| 02/19 | 3,510 | 3,635 | 3,510 | 3,635 | +3.56% | 1,500 | 63億2609万 | +8.25% |
| 02/16 | 3,505 | 3,510 | 3,505 | 3,510 | +0.14% | 900 | 61億855万 | +5.09% |
| 02/15 | （IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 02/15 | 3,580 | 3,580 | 3,445 | 3,505 | +1.89% | 2,200 | 60億9985万 | +5.38% |
| 02/14 | （IR情報）15:30 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 3,470 | 3,470 | 3,425 | 3,440 | 0% | 1,800 | 59億8673万 | +3.86% |
| 02/13 | 3,415 | 3,460 | 3,405 | 3,440 | +0.73% | 3,800 | 59億8673万 | +4.21% |
| 02/09 | 3,400 | 3,415 | 3,380 | 3,415 | 0% | 600 | 59億4322万 | +3.83% |
| 02/08 | 3,445 | 3,445 | 3,355 | 3,415 | +0.15% | 1,100 | 59億4322万 | +4.21% |
| 02/07 | 3,365 | 3,420 | 3,360 | 3,410 | +1.49% | 1,300 | 59億3452万 | +4.51% |
| 02/06 | 3,370 | 3,455 | 3,360 | 3,360 | +1.51% | 12,200 | 58億4750万 | +3.26% |
| 02/05 | 3,325 | 3,325 | 3,310 | 3,310 | +0.61% | 500 | 57億6049万 | +1.91% |
| 02/02 | 3,285 | 3,300 | 3,285 | 3,290 | +0.46% | 400 | 57億2568万 | +1.48% |
| 02/01 | 3,300 | 3,300 | 3,275 | 3,275 | -1.21% | 300 | 56億9958万 | +1.17% |
| 01/31 | 3,285 | 3,315 | 3,285 | 3,315 | +1.69% | 200 | 57億6919万 | +2.54% |
| 01/30 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 01/29 | 3,280 | 3,305 | 3,260 | 3,260 | -0.91% | 1,400 | 56億7347万 | +1.05% |
| 01/26 | 3,270 | 3,300 | 3,260 | 3,290 | -1.5% | 1,700 | 57億2568万 | +2.08% |
| 01/25 | 3,345 | 3,345 | 3,340 | 3,340 | -0.15% | 200 | 58億1270万 | +3.69% |
| 01/24 | 3,285 | 3,345 | 3,285 | 3,345 | +0.45% | 400 | 58億2140万 | +4.04% |
| 01/23 | 3,295 | 3,370 | 3,260 | 3,330 | +1.37% | 1,400 | 57億9529万 | +3.74% |
| 01/22 | 3,350 | 3,350 | 3,235 | 3,285 | -2.09% | 1,300 | 57億1698万 | +2.46% |
| 01/19 | 3,355 | 3,355 | 3,355 | 3,355 | +1.21% | 100 | 58億3880万 | +4.71% |
| 01/18 | 3,280 | 3,315 | 3,280 | 3,315 | +1.07% | 3,800 | 57億6919万 | +3.72% |
| 01/17 | 3,310 | 3,310 | 3,280 | 3,280 | -0.91% | 500 | 57億828万 | +2.79% |
| 01/16 | 3,305 | 3,310 | 3,280 | 3,310 | 0% | 1,200 | 57億6049万 | +3.89% |
| 01/15 | 3,235 | 3,380 | 3,235 | 3,310 | +2.8% | 3,800 | 57億6049万 | +4.15% |
| 01/12 | 3,155 | 3,280 | 3,155 | 3,220 | +1.1% | 1,200 | 56億386万 | +1.51% |
| 01/11 | 3,175 | 3,185 | 3,175 | 3,185 | +1.11% | 300 | 55億4295万 | +0.5% |
| 01/10 | 3,155 | 3,210 | 3,140 | 3,150 | -0.16% | 1,000 | 54億8203万 | -0.38% |
| 01/09 | 3,150 | 3,160 | 3,150 | 3,155 | 0% | 700 | 54億9074万 | -0.03% |
| 01/05 | 3,160 | 3,190 | 3,120 | 3,155 | 0% | 20,200 | 54億9074万 | +0.19% |
| 01/04 | 3,160 | 3,215 | 3,155 | 3,155 | +1.45% | 800 | 54億9074万 | +0.38% |
| 2023 |
| 12/29 | 3,040 | 3,110 | 3,040 | 3,110 | +1.14% | 300 | 54億1242万 | -0.86% |
| 12/28 | 3,040 | 3,150 | 3,025 | 3,075 | -3.15% | 3,600 | 53億5151万 | -1.82% |
| 12/27 | 3,180 | 3,200 | 3,165 | 3,175 | -0.94% | 1,700 | 55億2554万 | +1.5% |
| 12/26 | 3,160 | 3,205 | 3,160 | 3,205 | +1.1% | 400 | 55億7775万 | +2.69% |
| 12/25 | 3,170 | 3,170 | 3,120 | 3,170 | 0% | 1,600 | 55億1684万 | +1.8% |
| 12/22 | 3,170 | 3,170 | 3,170 | 3,170 | 0% | 300 | 55億1684万 | +2.06% |
| 12/20 | 3,165 | 3,215 | 3,150 | 3,170 | +1.12% | 1,000 | 55億1684万 | +2.29% |
| 12/19 | 3,185 | 3,200 | 3,075 | 3,135 | -1.57% | 1,000 | 54億5593万 | +1.46% |
| 12/18 | 3,165 | 3,185 | 3,165 | 3,185 | -2% | 700 | 55億4295万 | +3.27% |
| 12/15 | 3,175 | 3,250 | 3,175 | 3,250 | +2.36% | 1,000 | 56億5607万 | +5.66% |
| 12/14 | 3,200 | 3,200 | 3,175 | 3,175 | -1.55% | 500 | 55億2554万 | +3.52% |
| 12/13 | 3,230 | 3,235 | 3,225 | 3,225 | -0.15% | 1,300 | 56億1256万 | +5.39% |
| 12/12 | 3,230 | 3,230 | 3,160 | 3,230 | -0.15% | 1,100 | 56億2126万 | +5.9% |
| 12/11 | 3,165 | 3,235 | 3,165 | 3,235 | +2.21% | 2,600 | 56億2996万 | +6.41% |
| 12/08 | 3,170 | 3,170 | 3,160 | 3,165 | -0.16% | 900 | 55億814万 | +4.46% |
| 12/07 | 3,155 | 3,170 | 3,155 | 3,170 | +0.48% | 700 | 55億1684万 | +4.9% |
| 12/06 | （5%ルール）ハツホ共栄会理事長谷本隆広（5.94%） |
| 12/06 | （IR情報）15:30 主要株主の異動に関するお知らせ |
| 12/06 | 3,125 | 3,165 | 3,125 | 3,155 | +1.28% | 600 | 54億9074万 | +4.75% |
| 12/05 | 3,115 | 3,115 | 3,115 | 3,115 | -1.58% | 100 | 54億2112万 | +3.76% |
| 12/04 | 3,160 | 3,165 | 3,100 | 3,165 | +0.32% | 2,500 | 55億814万 | +5.68% |
| 12/01 | 3,030 | 3,165 | 3,030 | 3,155 | +5.34% | 6,800 | 54億9074万 | +5.62% |
| 11/30 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について |
| 11/29 | 2,995 | 2,995 | 2,995 | 2,995 | 0% | 100 | 52億1228万 | +0.5% |
| 11/28 | 2,994 | 2,995 | 2,994 | 2,995 | +0.07% | 200 | 52億1228万 | +0.47% |
| 11/27 | 3,010 | 3,010 | 2,993 | 2,993 | -0.56% | 1,100 | 52億880万 | +0.37% |
| 11/24 | 2,991 | 3,010 | 2,991 | 3,010 | +0.37% | 600 | 52億3839万 | +0.97% |
| 11/22 | 3,010 | 3,010 | 2,999 | 2,999 | +0.64% | 200 | 52億1924万 | +0.6% |
| 11/20 | 2,980 | 2,982 | 2,980 | 2,980 | +0.07% | 2,500 | 51億8618万 | -0.03% |
| 11/17 | 2,992 | 3,000 | 2,962 | 2,978 | -0.33% | 1,300 | 51億8270万 | -0.1% |
| 11/14 | （IR情報）17:30 主要株主の異動に関するお知らせ |
