| 2022 |
| 04/11 | 1,610 | 1,639 | 1,551 | 1,560 | -4% | 469,400 | 1687億6055万 | +5.69% |
| 04/08 | 1,605 | 1,630 | 1,582 | 1,625 | +3.64% | 712,100 | 1757億9224万 | +10.54% |
| 04/07 | 1,544 | 1,570 | 1,538 | 1,568 | -1.01% | 402,600 | 1696億2599万 | +7.18% |
| 04/06 | 1,592 | 1,594 | 1,552 | 1,584 | -1.8% | 396,700 | 1713億5686万 | +8.64% |
| 04/05 | 1,617 | 1,627 | 1,594 | 1,613 | +2.15% | 415,600 | 1744億9408万 | +10.86% |
| 04/04 | 1,542 | 1,583 | 1,527 | 1,579 | +2.07% | 329,800 | 1708億1597万 | +8.82% |
| 04/01 | 1,525 | 1,555 | 1,505 | 1,547 | -1.15% | 347,900 | 1673億5421万 | +6.84% |
| 03/31 | 1,570 | 1,595 | 1,556 | 1,565 | -1.45% | 342,200 | 1693億145万 | +8.3% |
| 03/30 | 1,604 | 1,620 | 1,567 | 1,588 | +0.57% | 514,200 | 1717億8958万 | +10.12% |
| 03/29 | 1,574 | 1,593 | 1,570 | 1,579 | +1.48% | 368,300 | 1708億1597万 | +9.81% |
| 03/28 | 1,571 | 1,571 | 1,509 | 1,556 | -1.39% | 363,500 | 1683億2783万 | +8.43% |
| 03/25 | 1,594 | 1,631 | 1,567 | 1,578 | +1.09% | 660,200 | 1707億779万 | +10.04% |
| 03/24 | 1,515 | 1,564 | 1,512 | 1,561 | +1.04% | 384,400 | 1688億6873万 | +9.01% |
| 03/23 | 1,528 | 1,551 | 1,508 | 1,545 | +3.14% | 317,600 | 1671億3785万 | +7.97% |
| 03/22 | 1,511 | 1,519 | 1,481 | 1,498 | -1.96% | 451,800 | 1620億5340万 | +4.76% |
| 03/18 | 1,516 | 1,559 | 1,510 | 1,528 | +7% | 952,000 | 1652億9879万 | +6.63% |
| 03/17 | 1,397 | 1,443 | 1,389 | 1,428 | +5.31% | 683,700 | 1544億8081万 | -0.42% |
| 03/16 | 1,373 | 1,374 | 1,337 | 1,356 | +0.44% | 397,600 | 1466億9186万 | -5.77% |
| 03/15 | 1,277 | 1,358 | 1,277 | 1,350 | +4.57% | 591,600 | 1460億4278万 | -6.51% |
| 03/14 | 10:00 配当予想の修正に関するお知らせ |
| 03/14 | 1,269 | 1,311 | 1,269 | 1,291 | +1.49% | 445,400 | 1396億6017万 | -10.97% |
| 03/11 | 1,301 | 1,311 | 1,255 | 1,272 | -4.43% | 481,500 | 1376億475万 | -12.7% |
| 03/10 | 1,301 | 1,344 | 1,293 | 1,331 | +8.74% | 520,400 | 1439億8736万 | -9.15% |
| 03/09 | 1,255 | 1,259 | 1,211 | 1,224 | -2.63% | 750,600 | 1324億1212万 | -16.68% |
| 03/08 | 1,280 | 1,288 | 1,247 | 1,257 | -4.41% | 569,900 | 1359億8206万 | -15.18% |
| 03/07 | 1,380 | 1,385 | 1,302 | 1,315 | -7% | 580,700 | 1422億5649万 | -11.21% |
| 03/04 | 1,444 | 1,444 | 1,408 | 1,414 | -2.88% | 303,800 | 1529億6629万 | -4.27% |
| 03/03 | 1,472 | 1,482 | 1,446 | 1,456 | +1.96% | 313,800 | 1575億984万 | -1.15% |
| 03/02 | 1,496 | 1,501 | 1,428 | 1,428 | -5.93% | 482,000 | 1544億8081万 | -2.72% |
| 03/01 | 1,517 | 1,543 | 1,516 | 1,518 | +0.66% | 300,200 | 1642億1700万 | +3.48% |
| 02/28 | 1,527 | 1,532 | 1,487 | 1,508 | 0% | 458,100 | 1631億3520万 | +3.01% |
| 02/25 | 15:00 執行役員の異動に関するお知らせ |
| 02/25 | 1,503 | 1,527 | 1,487 | 1,508 | +2.38% | 473,200 | 1631億3520万 | +3.08% |
| 02/24 | 1,469 | 1,496 | 1,452 | 1,473 | -1.14% | 533,600 | 1593億4890万 | +0.82% |
| 02/22 | 1,460 | 1,514 | 1,458 | 1,490 | 0% | 367,300 | 1611億8796万 | +1.85% |
| 02/21 | 1,477 | 1,502 | 1,463 | 1,490 | -1.13% | 255,100 | 1611億8796万 | +1.71% |
| 02/18 | 1,492 | 1,518 | 1,478 | 1,507 | -1.44% | 359,000 | 1630億2702万 | +2.66% |
| 02/17 | 1,531 | 1,541 | 1,505 | 1,529 | -0.2% | 408,800 | 1654億697万 | +3.87% |
| 02/16 | 1,540 | 1,554 | 1,526 | 1,532 | +0.72% | 415,100 | 1657億3151万 | +3.86% |
| 02/15 | 1,526 | 1,546 | 1,502 | 1,521 | -0.13% | 288,100 | 1645億4153万 | +3.05% |
| 02/14 | 1,537 | 1,552 | 1,487 | 1,523 | -3.36% | 604,400 | 1647億5789万 | +2.97% |
| 02/10 | 1,579 | 1,600 | 1,548 | 1,576 | +1.22% | 416,000 | 1704億9143万 | +6.34% |
| 02/09 | 1,548 | 1,577 | 1,514 | 1,557 | +0.65% | 678,600 | 1684億3601万 | +4.78% |
| 02/08 | 1,508 | 1,572 | 1,508 | 1,547 | +4.1% | 956,500 | 1673億5421万 | +3.83% |
| 02/07 | 1,465 | 1,492 | 1,443 | 1,486 | -0.27% | 644,600 | 1607億5524万 | -0.6% |
| 02/04 | 1,464 | 1,499 | 1,449 | 1,490 | +1.36% | 439,400 | 1611億8796万 | -0.8% |
| 02/03 | 1,462 | 1,502 | 1,447 | 1,470 | -0.61% | 732,300 | 1590億2436万 | -2.65% |
| 02/02 | 1,425 | 1,487 | 1,424 | 1,479 | +3.94% | 822,000 | 1599億9798万 | -2.5% |
| 02/01 | 1,580 | 1,586 | 1,389 | 1,423 | -7.66% | 2,291,800 | 1539億3991万 | -6.69% |
| 01/31 | 1,451 | 1,541 | 1,436 | 1,541 | +24.17% | 883,500 | 1667億513万 | +0.39% |
| 01/28 | 15:00 2022年3月期第3四半期決算説明会資料 |
| 01/28 | 15:00 2022年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/28 | 1,240 | 1,253 | 1,215 | 1,241 | +1.22% | 740,200 | 1342億5118万 | -19.36% |
| 01/27 | 1,297 | 1,308 | 1,217 | 1,226 | -5.84% | 851,000 | 1326億2848万 | -21.21% |
| 01/26 | 1,330 | 1,335 | 1,301 | 1,302 | -3.27% | 597,400 | 1408億5015万 | -17.12% |
| 01/25 | 1,393 | 1,396 | 1,328 | 1,346 | -3.37% | 649,000 | 1456億1006万 | -14.97% |
| 01/24 | 1,408 | 1,408 | 1,371 | 1,393 | -3.2% | 839,300 | 1506億9451万 | -12.72% |
| 01/21 | 1,455 | 1,464 | 1,405 | 1,439 | -3.1% | 351,000 | 1556億7079万 | -10.4% |
| 01/20 | 1,462 | 1,496 | 1,450 | 1,485 | +2.41% | 360,100 | 1606億4706万 | -8.05% |
| 01/19 | 1,501 | 1,511 | 1,441 | 1,450 | -5.6% | 419,000 | 1568億6077万 | -10.66% |
| 01/18 | 1,556 | 1,573 | 1,528 | 1,536 | -0.19% | 238,300 | 1661億6423万 | -5.88% |
| 01/17 | 1,562 | 1,567 | 1,524 | 1,539 | -2.16% | 372,500 | 1664億8877万 | -6.22% |
| 01/14 | 1,581 | 1,586 | 1,560 | 1,573 | -1.63% | 411,600 | 1701億6689万 | -4.72% |
| 01/13 | 1,615 | 1,626 | 1,580 | 1,599 | -0.5% | 311,400 | 1729億7956万 | -3.67% |
| 01/12 | 1,585 | 1,619 | 1,581 | 1,607 | +3.95% | 353,700 | 1738億4500万 | -3.54% |
| 01/11 | 1,586 | 1,597 | 1,534 | 1,546 | -2.89% | 528,400 | 1672億4603万 | -7.48% |
| 01/07 | 1,629 | 1,634 | 1,577 | 1,592 | -1.42% | 312,100 | 1722億2230万 | -5.13% |
| 01/06 | 1,655 | 1,673 | 1,606 | 1,615 | -2.65% | 462,000 | 1747億1044万 | -4.15% |
| 01/05 | 1,672 | 1,681 | 1,642 | 1,659 | -0.72% | 327,800 | 1794億7035万 | -1.95% |
| 01/04 | 1,687 | 1,687 | 1,652 | 1,671 | +0.72% | 174,000 | 1807億6851万 | -1.53% |
| 2021 |
| 12/30 | 1,666 | 1,674 | 1,651 | 1,659 | -0.9% | 163,400 | 1794億7035万 | -2.7% |
| 12/29 | 1,693 | 1,693 | 1,664 | 1,674 | -0.95% | 217,700 | 1810億9305万 | -2.45% |
| 12/28 | 1,678 | 1,690 | 1,658 | 1,690 | +2.36% | 235,000 | 1828億2393万 | -2.03% |
| 12/27 | 1,675 | 1,680 | 1,642 | 1,651 | -0.78% | 236,800 | 1786億491万 | -4.95% |
| 12/24 | 1,680 | 1,689 | 1,657 | 1,664 | -0.3% | 175,100 | 1800億1125万 | -5.02% |
| 12/23 | 1,660 | 1,680 | 1,651 | 1,669 | +0.66% | 196,200 | 1805億5215万 | -5.55% |
| 12/22 | 1,679 | 1,698 | 1,650 | 1,658 | 0% | 260,200 | 1793億6217万 | -6.85% |
| 12/21 | 1,636 | 1,683 | 1,619 | 1,658 | +3.5% | 529,400 | 1793億6217万 | -7.68% |
| 12/20 | 15:30 スマホで墨出し！建築施工のDXを推進！！高精度位置出し機『楽位置』（らくいち）によるワンマン位置出しシステムを発売 |
| 12/20 | 1,652 | 1,653 | 1,588 | 1,602 | -0.62% | 434,600 | 1733億410万 | -11.49% |
| 12/17 | 1,636 | 1,636 | 1,600 | 1,612 | -3.01% | 461,500 | 1743億8590万 | -11.77% |
| 12/16 | 1,681 | 1,698 | 1,651 | 1,662 | +0.79% | 317,900 | 1797億9489万 | -9.82% |
| 12/15 | 1,659 | 1,663 | 1,632 | 1,649 | -0.48% | 487,000 | 1783億8855万 | -11.06% |
| 12/14 | 1,684 | 1,700 | 1,650 | 1,657 | -2.18% | 593,900 | 1792億5399万 | -11.3% |
| 12/13 | 1,711 | 1,715 | 1,678 | 1,694 | +1.07% | 344,500 | 1832億5665万 | -10.04% |
| 12/10 | 1,741 | 1,742 | 1,667 | 1,676 | -3.9% | 593,000 | 1813億941万 | -11.74% |
| 12/09 | 1,800 | 1,800 | 1,744 | 1,744 | -3.22% | 279,900 | 1886億6564万 | -9.12% |
| 12/08 | 1,830 | 1,835 | 1,781 | 1,802 | +0.5% | 623,200 | 1949億4007万 | -6.63% |
| 12/07 | 1,772 | 1,797 | 1,740 | 1,793 | +2.93% | 383,300 | 1939億6645万 | -7.58% |
| 12/06 | 1,733 | 1,769 | 1,730 | 1,742 | +0.52% | 269,200 | 1884億4928万 | -10.62% |
| 12/03 | 1,720 | 1,752 | 1,709 | 1,733 | +0.87% | 971,800 | 1874億7566万 | -11.54% |
| 12/02 | 1,732 | 1,758 | 1,691 | 1,718 | -2.88% | 946,500 | 1858億5296万 | -12.75% |
| 12/01 | 1,773 | 1,788 | 1,731 | 1,769 | -1.23% | 879,300 | 1913億7014万 | -10.66% |
| 11/30 | 1,822 | 1,853 | 1,790 | 1,791 | -0.44% | 407,900 | 1937億5009万 | -9.86% |
| 11/29 | 1,825 | 1,863 | 1,797 | 1,799 | -3.54% | 406,500 | 1946億1553万 | -9.73% |
| 11/26 | 17:00 新市場区分「プライム市場」の選択申請に関するお知らせ |
| 11/26 | 1,920 | 1,922 | 1,851 | 1,865 | -3.42% | 329,400 | 2017億5540万 | -6.7% |
| 11/25 | 1,930 | 1,950 | 1,890 | 1,931 | +1.36% | 383,700 | 2088億9527万 | -3.64% |
| 11/24 | 1,956 | 1,956 | 1,898 | 1,905 | -3.84% | 436,400 | 2060億8259万 | -5.03% |
| 11/22 | 2,015 | 2,017 | 1,957 | 1,981 | -2.27% | 285,700 | 2143億426万 | -1.3% |
| 11/19 | 2,047 | 2,074 | 2,013 | 2,027 | -0.49% | 348,800 | 2192億8053万 | +1.1% |
| 11/18 | 2,016 | 2,054 | 1,998 | 2,037 | +1.8% | 420,100 | 2203億6233万 | +1.95% |
| 11/17 | 2,042 | 2,051 | 1,997 | 2,001 | -2.2% | 306,900 | 2164億6786万 | +0.55% |
| 11/16 | 2,014 | 2,058 | 2,000 | 2,046 | +1.69% | 407,800 | 2213億3595万 | +3.13% |
| 11/15 | 2,051 | 2,059 | 2,002 | 2,012 | -0.79% | 305,500 | 2176億5784万 | +1.77% |
| 11/12 | 2,000 | 2,038 | 1,983 | 2,028 | +1.3% | 385,900 | 2193億8871万 | +3% |
