| 2015 |
| 05/26 | 452 | 486 | 452 | 478 | +3.91% | 19,000 | 51億7865万 | +9.13% |
| 05/25 | 461 | 465 | 454 | 460 | 0% | 17,300 | 49億8364万 | +5.5% |
| 05/22 | 461 | 465 | 457 | 460 | -1.71% | 7,000 | 49億8364万 | +6.48% |
| 05/21 | 468 | 473 | 467 | 468 | -1.27% | 9,400 | 50億7031万 | +9.09% |
| 05/20 | 478 | 479 | 471 | 474 | -0.42% | 16,100 | 51億3531万 | +11.27% |
| 05/19 | 461 | 495 | 461 | 476 | +4.16% | 52,000 | 51億5698万 | +12.8% |
| 05/18 | 451 | 460 | 451 | 457 | +0.88% | 18,700 | 49億5113万 | +9.33% |
| 05/15 | 468 | 475 | 451 | 453 | -3.21% | 21,200 | 49億780万 | +9.42% |
| 05/14 | 440 | 477 | 440 | 468 | +6.36% | 68,200 | 50億7031万 | +13.87% |
| 05/13 | 431 | 440 | 425 | 440 | +1.38% | 24,000 | 47億6696万 | +7.84% |
| 05/12 | 433 | 437 | 429 | 434 | -0.46% | 10,800 | 47億195万 | +7.16% |
| 05/11 | 431 | 441 | 429 | 436 | +3.07% | 26,400 | 47億2362万 | +8.46% |
| 05/08 | 423 | 435 | 423 | 423 | +1.93% | 24,600 | 45億8278万 | +6.02% |
| 05/07 | 417 | 430 | 415 | 415 | -2.35% | 33,000 | 44億9611万 | +4.27% |
| 05/01 | 407 | 425 | 406 | 425 | +2.41% | 18,500 | 46億445万 | +7.32% |
| 04/30 | 425 | 432 | 413 | 415 | -2.35% | 25,300 | 44億9611万 | +5.33% |
| 04/28 | 12:00 支配株主等に関する事項について |
| 04/28 | 424 | 434 | 419 | 425 | -0.7% | 24,800 | 46億445万 | +8.14% |
| 04/27 | 419 | 428 | 419 | 428 | +2.64% | 22,200 | 46億3695万 | +9.46% |
| 04/24 | 404 | 419 | 404 | 417 | +3.22% | 24,400 | 45億1777万 | +7.2% |
| 04/23 | 416 | 416 | 403 | 404 | -2.42% | 18,900 | 43億7693万 | +4.39% |
| 04/22 | 429 | 429 | 409 | 414 | -3.72% | 28,800 | 44億8527万 | +7.25% |
| 04/21 | 412 | 444 | 412 | 430 | +6.44% | 33,000 | 46億5862万 | +11.98% |
| 04/20 | 419 | 429 | 399 | 404 | -4.94% | 46,500 | 43億7693万 | +5.76% |
| 04/17 | 428 | 462 | 425 | 425 | 0% | 88,900 | 46億445万 | +11.84% |
| 04/16 | 427 | 458 | 415 | 425 | +1.19% | 190,900 | 46億445万 | +12.43% |
| 04/15 | 402 | 452 | 402 | 420 | +12.9% | 345,300 | 45億5028万 | +11.7% |
| 04/14 | 381 | 387 | 371 | 372 | -2.87% | 21,300 | 40億3024万 | -0.8% |
| 04/13 | 372 | 390 | 372 | 383 | +1.86% | 31,400 | 41億4942万 | +2.41% |
| 04/10 | 372 | 378 | 372 | 376 | -0.53% | 6,500 | 40億7358万 | +1.08% |
| 04/09 | 370 | 380 | 370 | 378 | +1.61% | 6,800 | 40億9525万 | +2.16% |
| 04/08 | 373 | 373 | 369 | 372 | -0.8% | 500 | 40億3024万 | +1.09% |
| 04/07 | 382 | 382 | 372 | 375 | -1.32% | 6,200 | 40億6275万 | +2.18% |
| 04/06 | 377 | 381 | 375 | 380 | -1.81% | 17,100 | 41億1692万 | +4.11% |
| 04/03 | 369 | 387 | 369 | 387 | +4.88% | 31,100 | 41億9275万 | +6.61% |
| 04/02 | 357 | 370 | 357 | 369 | +3.65% | 5,000 | 39億9774万 | +2.22% |
| 04/01 | 361 | 367 | 356 | 356 | -3.52% | 50,000 | 38億5690万 | -0.84% |
| 03/31 | 387 | 387 | 367 | 369 | -4.4% | 6,700 | 39億9774万 | +3.07% |
| 03/30 | 375 | 386 | 375 | 386 | +3.49% | 28,900 | 41億8192万 | +8.12% |
| 03/27 | 371 | 380 | 371 | 373 | 0% | 17,100 | 40億4108万 | +5.37% |
| 03/26 | 384 | 384 | 371 | 373 | -3.12% | 75,500 | 40億4108万 | +5.67% |
| 03/25 | 375 | 390 | 370 | 385 | +2.12% | 61,900 | 41億7109万 | +9.69% |
| 03/24 | 370 | 377 | 370 | 377 | 0% | 17,500 | 40億8441万 | +8.02% |
| 03/23 | 380 | 380 | 370 | 377 | +0.8% | 20,600 | 40億8441万 | +8.65% |
| 03/20 | 369 | 382 | 369 | 374 | +0.81% | 45,100 | 40億5191万 | +8.41% |
| 03/19 | 367 | 372 | 362 | 371 | 0% | 16,900 | 40億1941万 | +8.16% |
| 03/18 | 370 | 374 | 364 | 371 | +1.64% | 14,700 | 40億1941万 | +8.48% |
| 03/17 | 372 | 372 | 360 | 365 | -2.14% | 35,700 | 39億5441万 | +7.35% |
| 03/16 | 368 | 375 | 368 | 373 | +0.27% | 18,300 | 40億4108万 | +10.03% |
| 03/13 | 381 | 381 | 371 | 372 | -1.59% | 96,600 | 40億3024万 | +10.39% |
| 03/12 | 388 | 388 | 362 | 378 | -0.79% | 144,400 | 40億9525万 | +12.5% |
| 03/11 | 14:00 (追加)「株式会社パルによる株式会社ナイスクラップの完全子会社化に関する株式交換契約の締結についてのお知らせ」の開示内容の一部追加について |
| 03/11 | 388 | 408 | 374 | 381 | +12.06% | 1,187,000 | 41億2775万 | +14.07% |
| 03/10 | 15:00 株式会社パルによる株式会社ナイスクラップの完全子会社化に関する株式交換契約の締結についてのお知らせ |
| 03/10 | 15:00 平成27年1月期決算短信〔日本基準〕(非連結) |
| 03/10 | 339 | 340 | 336 | 340 | +1.8% | 6,500 | 36億8356万 | +2.41% |
| 03/09 | 335 | 336 | 332 | 334 | -0.3% | 5,100 | 36億1855万 | +0.6% |
| 03/06 | 333 | 335 | 333 | 335 | +0.6% | 1,800 | 36億2939万 | +0.9% |
| 03/05 | 333 | 337 | 333 | 333 | 0% | 3,100 | 36億772万 | +0.3% |
| 03/04 | 334 | 335 | 333 | 333 | 0% | 2,900 | 36億772万 | +0.3% |
| 03/03 | 332 | 334 | 332 | 333 | +0.6% | 1,900 | 36億772万 | +0.3% |
| 03/02 | 333 | 334 | 331 | 331 | +0.3% | 7,700 | 35億8605万 | -0.3% |
| 02/27 | 15:20 特別損失(減損損失)の発生に関するお知らせ |
| 02/27 | 15:20 通期業績予想の修正に関するお知らせ |
| 02/27 | 330 | 330 | 330 | 330 | 0% | 3,500 | 35億7522万 | -0.6% |
| 02/26 | 330 | 331 | 330 | 330 | -0.3% | 900 | 35億7522万 | -0.9% |
| 02/25 | 330 | 331 | 330 | 331 | +0.3% | 2,600 | 35億8605万 | -0.6% |
| 02/24 | 330 | 330 | 329 | 330 | 0% | 2,100 | 35億7522万 | -0.9% |
| 02/23 | 331 | 331 | 330 | 330 | -0.3% | 4,700 | 35億7522万 | -1.2% |
| 02/20 | 330 | 331 | 330 | 331 | +0.3% | 800 | 35億8605万 | -0.9% |
| 02/19 | 330 | 330 | 330 | 330 | 0% | 100 | 35億7522万 | -1.49% |
| 02/18 | 329 | 330 | 329 | 330 | 0% | 700 | 35億7522万 | -1.49% |
| 02/17 | 330 | 330 | 329 | 330 | 0% | 800 | 35億7522万 | -1.79% |
| 02/16 | 333 | 333 | 330 | 330 | 0% | 1,300 | 35億7522万 | -1.79% |
| 02/13 | 330 | 330 | 329 | 330 | -0.6% | 1,300 | 35億7522万 | -2.08% |
| 02/12 | 330 | 333 | 330 | 332 | -0.3% | 5,200 | 35億9688万 | -1.48% |
| 02/10 | 333 | 333 | 333 | 333 | -0.3% | 200 | 36億772万 | -1.48% |
| 02/09 | 334 | 334 | 334 | 334 | +0.3% | 400 | 36億1855万 | -1.18% |
| 02/06 | 333 | 334 | 331 | 333 | 0% | 700 | 36億772万 | -1.77% |
| 02/05 | 333 | 333 | 333 | 333 | +0.6% | 200 | 36億772万 | -1.77% |
| 02/04 | 330 | 331 | 330 | 331 | 0% | 200 | 35億8605万 | -2.65% |
| 02/03 | 331 | 335 | 331 | 331 | -1.19% | 2,100 | 35億8605万 | -2.65% |
| 02/02 | 332 | 335 | 332 | 335 | +0.3% | 200 | 36億2939万 | -1.47% |
| 01/30 | 334 | 337 | 330 | 334 | -0.3% | 6,900 | 36億1855万 | -1.76% |
| 01/29 | 332 | 336 | 332 | 335 | +0.9% | 800 | 36億2939万 | -1.76% |
| 01/28 | 333 | 335 | 332 | 332 | -2.35% | 4,000 | 35億9688万 | -2.64% |
| 01/27 | 334 | 340 | 331 | 340 | +1.49% | 14,600 | 36億8356万 | -0.29% |
| 01/26 | 333 | 335 | 333 | 335 | +0.6% | 4,100 | 36億2939万 | -1.76% |
| 01/23 | 342 | 342 | 330 | 333 | -2.35% | 8,700 | 36億772万 | -2.35% |
| 01/22 | 340 | 341 | 340 | 341 | 0% | 1,500 | 36億9439万 | -0.29% |
| 01/21 | 341 | 341 | 341 | 341 | 0% | 600 | 36億9439万 | -0.29% |
| 01/20 | 340 | 341 | 340 | 341 | -0.29% | 800 | 36億9439万 | -0.29% |
| 01/19 | 342 | 342 | 340 | 342 | 0% | 2,400 | 37億522万 | 0% |
| 01/16 | 343 | 343 | 340 | 342 | -0.58% | 1,400 | 37億522万 | +0.29% |
| 01/15 | 344 | 344 | 344 | 344 | 0% | 200 | 37億2689万 | +0.88% |
| 01/14 | 342 | 344 | 342 | 344 | +0.58% | 800 | 37億2689万 | +0.88% |
| 01/13 | 343 | 343 | 342 | 342 | -0.29% | 600 | 37億522万 | +0.29% |
| 01/09 | 343 | 343 | 342 | 343 | -0.29% | 1,100 | 37億1606万 | +0.59% |
| 01/08 | 340 | 344 | 340 | 344 | +0.88% | 2,000 | 37億2689万 | +0.88% |
| 01/07 | 341 | 342 | 340 | 341 | 0% | 1,700 | 36億9439万 | 0% |
| 01/06 | 343 | 343 | 341 | 341 | -0.87% | 800 | 36億9439万 | 0% |
| 01/05 | 344 | 344 | 341 | 344 | -0.29% | 1,800 | 37億2689万 | +0.88% |
| 2014 |
| 12/30 | 341 | 345 | 339 | 345 | +0.88% | 4,900 | 37億3773万 | +1.47% |
| 12/29 | 340 | 346 | 340 | 342 | -1.16% | 2,900 | 37億522万 | +0.59% |
| 12/26 | 340 | 346 | 340 | 346 | +2.98% | 1,100 | 37億4856万 | +1.76% |
| 12/25 | 342 | 342 | 335 | 336 | -2.04% | 5,600 | 36億4022万 | -0.88% |
