| 2021 |
| 04/23 | （IR情報）15:00 当社株式の上場廃止のお知らせ |
| 04/21 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 700 | 12億4017万 | -0.06% |
| 04/20 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 100 | 12億4017万 | -0.06% |
| 04/14 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 600 | 12億4017万 | -0.06% |
| 04/13 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 100 | 12億4017万 | -0.06% |
| 04/12 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 300 | 12億4017万 | -0.1% |
| 04/09 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 100 | 12億4017万 | -0.1% |
| 04/02 | 3,085 | 3,085 | 3,085 | 3,085 | -0.16% | 200 | 12億4017万 | -0.1% |
| 03/30 | 3,085 | 3,090 | 3,085 | 3,090 | +0.16% | 500 | 12億4218万 | +0.06% |
| 03/29 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 200 | 12億4017万 | -0.1% |
| 03/26 | 3,090 | 3,090 | 3,085 | 3,085 | -0.48% | 500 | 12億4017万 | -0.13% |
| 03/25 | （IR情報）15:00 株式併合及び定款の一部変更に係る承認決議に関するお知らせ |
| 03/19 | 3,090 | 3,100 | 3,090 | 3,100 | +0.49% | 300 | 12億4620万 | +0.36% |
| 03/18 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 300 | 12億4017万 | -0.1% |
| 03/17 | 3,085 | 3,085 | 3,085 | 3,085 | -0.16% | 100 | 12億4017万 | -0.13% |
| 03/05 | 3,090 | 3,090 | 3,090 | 3,090 | +0.16% | 800 | 12億4218万 | +0.03% |
| 03/04 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 100 | 12億4017万 | -0.13% |
| 03/02 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 100 | 12億4017万 | -0.13% |
| 02/26 | 3,070 | 3,085 | 3,070 | 3,085 | +0.16% | 300 | 12億4017万 | -0.13% |
| 02/25 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 02/25 | （IR情報）15:00 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関するお知らせ |
| 02/25 | 3,075 | 3,080 | 3,075 | 3,080 | -0.16% | 500 | 12億3816万 | -0.32% |
| 02/16 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 200 | 12億4017万 | -0.16% |
| 02/15 | （IR情報）16:00 2021年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/12 | 3,085 | 3,085 | 3,085 | 3,085 | -0.16% | 500 | 12億4017万 | -0.16% |
| 02/11 | （IR情報）12:00 NFS株式会社による当社株式に対する公開買付けの結果ならびに主要株主及びその他の関係会社の異動に関するお知らせ |
| 02/10 | 3,100 | 3,100 | 3,090 | 3,090 | 0% | 200 | 12億4218万 | 0% |
| 02/08 | （IR情報）16:30 内部管理体制確認書の提出に関するお知らせ |
| 02/08 | 3,090 | 3,090 | 3,090 | 3,090 | 0% | 400 | 12億4218万 | 0% |
| 02/05 | （IR情報）18:10 当社株式の管理銘柄(審査中)の指定に関するお知らせ |
| 02/05 | 3,090 | 3,090 | 3,090 | 3,090 | 0% | 700 | 12億4218万 | 0% |
| 02/04 | 3,090 | 3,090 | 3,090 | 3,090 | 0% | 300 | 12億4218万 | 0% |
| 02/03 | 3,090 | 3,090 | 3,090 | 3,090 | 0% | 1,300 | 12億4218万 | 0% |
| 02/02 | 3,090 | 3,090 | 3,090 | 3,090 | 0% | 600 | 12億4218万 | +0.1% |
| 02/01 | 3,090 | 3,090 | 3,090 | 3,090 | 0% | 600 | 12億4218万 | +0.85% |
| 01/29 | 3,095 | 3,095 | 3,090 | 3,090 | -0.16% | 3,100 | 12億4218万 | +2.28% |
| 01/28 | （IR情報）16:00 臨時株主総会招集のための基準日設定のお知らせ |
| 01/28 | 3,090 | 3,095 | 3,090 | 3,095 | +0.16% | 2,000 | 12億4419万 | +3.93% |
| 01/27 | 3,095 | 3,095 | 3,090 | 3,090 | 0% | 700 | 12億4218万 | +5.28% |
| 01/26 | （IR情報）17:00 支配株主等に関する事項についてのお知らせ |
| 01/26 | 3,090 | 3,090 | 3,090 | 3,090 | 0% | 700 | 12億4218万 | +6.81% |
| 01/25 | 3,095 | 3,095 | 3,090 | 3,090 | 0% | 900 | 12億4218万 | +8.38% |
| 01/22 | 3,095 | 3,095 | 3,090 | 3,090 | 0% | 400 | 12億4218万 | +10% |
| 01/21 | 3,095 | 3,095 | 3,090 | 3,090 | 0% | 2,400 | 12億4218万 | +11.55% |
| 01/20 | 3,095 | 3,095 | 3,090 | 3,090 | 0% | 3,700 | 12億4218万 | +13.15% |
| 01/19 | 3,090 | 3,090 | 3,090 | 3,090 | 0% | 2,900 | 12億4218万 | +14.83% |
| 01/18 | 3,095 | 3,095 | 3,090 | 3,090 | 0% | 1,200 | 12億4218万 | +16.82% |
| 01/15 | 3,095 | 3,095 | 3,090 | 3,090 | 0% | 1,500 | 12億4218万 | +18.94% |
| 01/14 | 3,090 | 3,090 | 3,090 | 3,090 | 0% | 2,100 | 12億4218万 | +21.03% |
| 01/13 | 3,090 | 3,090 | 3,090 | 3,090 | -0.16% | 200 | 12億4218万 | +23.11% |
| 01/12 | 3,090 | 3,095 | 3,090 | 3,095 | +0.16% | 300 | 12億4419万 | +25.51% |
| 01/08 | 3,090 | 3,095 | 3,090 | 3,090 | 0% | 2,200 | 12億4218万 | +27.53% |
| 01/07 | 3,090 | 3,095 | 3,090 | 3,090 | 0% | 1,500 | 12億4218万 | +29.78% |
| 01/06 | 3,090 | 3,090 | 3,090 | 3,090 | +0.16% | 3,400 | 12億4218万 | +32.05% |
| 01/05 | 3,090 | 3,090 | 3,085 | 3,085 | -0.16% | 3,200 | 12億4017万 | +34.13% |
| 01/04 | 3,090 | 3,090 | 3,085 | 3,090 | +0.16% | 1,900 | 12億4218万 | +36.54% |
| 2020 |
| 12/30 | 3,090 | 3,090 | 3,085 | 3,085 | 0% | 1,700 | 12億4017万 | +38.71% |
| 12/29 | 3,090 | 3,090 | 3,085 | 3,085 | 0% | 7,300 | 12億4017万 | +41.19% |
| 12/28 | 3,090 | 3,100 | 3,050 | 3,085 | +2.15% | 42,500 | 12億4017万 | +43.62% |
| 12/25 | 3,020 | 3,020 | 3,020 | 3,020 | +19.84% | 4,400 | 12億1404万 | +42.92% |
| 12/24 | 2,520 | 2,520 | 2,520 | 2,520 | +24.75% | 700 | 10億1304万 | +20.98% |
| 12/23 | （IR情報）23:15 支配株主である山下宗吾氏がその発行済株式の全てを所有するNFS株式会社による当社株式に対する公開買付けに係る意見表明及び応募推奨に関するお知らせ |
| 12/23 | （IR情報）23:15 主要株主、主要株主である筆頭株主及び支配株主の異動に関するお知らせ |
| 12/23 | 2,020 | 2,021 | 2,020 | 2,020 | +0.5% | 600 | 8億1204万 | -3.16% |
| 12/22 | 2,030 | 2,055 | 2,010 | 2,010 | -0.5% | 600 | 8億802万 | -4.69% |
| 12/21 | 2,020 | 2,020 | 2,020 | 2,020 | -0.74% | 100 | 8億1204万 | -5.43% |
| 12/18 | 2,035 | 2,035 | 2,035 | 2,035 | -0.73% | 100 | 8億1807万 | -5.87% |
| 12/17 | 2,035 | 2,050 | 2,035 | 2,050 | +0.74% | 800 | 8億2410万 | -6.31% |
| 12/16 | 2,080 | 2,080 | 2,035 | 2,035 | -3.55% | 900 | 8億1807万 | -7.71% |
| 12/15 | 2,130 | 2,130 | 2,110 | 2,110 | -0.75% | 400 | 8億4822万 | -5.13% |
| 12/14 | 2,050 | 2,126 | 2,050 | 2,126 | +2.51% | 600 | 8億5465万 | -5.22% |
| 12/11 | 1,970 | 2,074 | 1,970 | 2,074 | +6.36% | 200 | 8億3374万 | -8.71% |
| 12/10 | （IR情報）14:00 定款の一部変更に関するお知らせ |
| 12/10 | 1,912 | 1,950 | 1,912 | 1,950 | +2.31% | 200 | 7億8390万 | -15.4% |
| 12/08 | 1,958 | 1,958 | 1,906 | 1,906 | -3.54% | 700 | 7億6621万 | -18.58% |
| 12/07 | 2,005 | 2,005 | 1,976 | 1,976 | -1.45% | 600 | 7億9435万 | -16.73% |
| 12/04 | 2,009 | 2,009 | 2,005 | 2,005 | -0.25% | 3,000 | 8億601万 | -16.53% |
| 12/01 | 2,000 | 2,020 | 2,000 | 2,010 | -0.5% | 600 | 8億802万 | -17.22% |
| 11/30 | 2,035 | 2,035 | 1,950 | 2,020 | 0% | 1,600 | 8億1204万 | -17.65% |
| 11/27 | 2,055 | 2,055 | 2,020 | 2,020 | -2.98% | 800 | 8億1204万 | -18.52% |
| 11/26 | 2,100 | 2,100 | 2,058 | 2,082 | -0.53% | 1,200 | 8億3696万 | -16.79% |
| 11/25 | 2,093 | 2,093 | 2,093 | 2,093 | -2.33% | 100 | 8億4138万 | -17.04% |
| 11/24 | 2,021 | 2,143 | 2,021 | 2,143 | +1.04% | 1,100 | 8億6148万 | -15.63% |
| 11/20 | 2,121 | 2,121 | 2,121 | 2,121 | 0% | 100 | 8億5264万 | -17.12% |
| 11/19 | 2,121 | 2,121 | 2,121 | 2,121 | -1.44% | 200 | 8億5264万 | -17.76% |
| 11/18 | 2,195 | 2,200 | 2,152 | 2,152 | -1.96% | 900 | 8億6510万 | -17.07% |
| 11/17 | 2,290 | 2,340 | 2,190 | 2,195 | -4.15% | 2,500 | 8億8239万 | -15.87% |
| 11/16 | 2,188 | 2,370 | 2,154 | 2,290 | -11.51% | 4,300 | 9億2058万 | -12.63% |
| 11/13 | （IR情報）17:45 当社株式の特設注意市場銘柄の継続に関するお知らせ |
| 11/13 | （IR情報）17:15 2020年9月期業績予想と実績値との差異に関するお知らせ |
| 11/13 | （IR情報）17:15 2020年9月期決算短信〔日本基準〕(連結) |
| 11/13 | 2,588 | 2,588 | 2,588 | 2,588 | 0% | 100 | 10億4037万 | -1.6% |
| 11/12 | 2,628 | 2,680 | 2,588 | 2,588 | -3.36% | 1,000 | 10億4037万 | -1.71% |
| 11/11 | 2,678 | 2,678 | 2,678 | 2,678 | 0% | 100 | 10億7655万 | +1.63% |
| 11/09 | 2,679 | 2,679 | 2,678 | 2,678 | -0.26% | 200 | 10億7655万 | +1.75% |
| 11/05 | 2,464 | 2,685 | 2,464 | 2,685 | +8.27% | 1,100 | 10億7937万 | +2.01% |
| 11/02 | 2,480 | 2,480 | 2,480 | 2,480 | -1.31% | 100 | 9億9696万 | -5.6% |
| 10/30 | 2,481 | 2,515 | 2,481 | 2,513 | -2.63% | 600 | 10億1022万 | -4.48% |
| 10/29 | 2,560 | 2,590 | 2,560 | 2,581 | -9.76% | 1,400 | 10億3756万 | -1.94% |
| 10/22 | 2,860 | 2,860 | 2,860 | 2,860 | -1.38% | 100 | 11億4972万 | +8.79% |
| 10/12 | 2,900 | 2,900 | 2,900 | 2,900 | +2.29% | 200 | 11億6580万 | +10.94% |
| 10/09 | 2,796 | 2,835 | 2,685 | 2,835 | +5% | 1,600 | 11億3967万 | +9.16% |
| 10/08 | （IR情報）16:30 当社株式の「流通株式時価総額」に係る監理銘柄(確認中)の指定解除に関するお知らせ |
| 10/08 | 2,700 | 2,700 | 2,699 | 2,700 | 0% | 800 | 10億8540万 | +4.41% |
| 10/07 | 2,701 | 2,701 | 2,700 | 2,700 | +1.5% | 300 | 10億8540万 | +4.69% |
| 10/06 | 2,650 | 2,660 | 2,650 | 2,660 | +0.38% | 300 | 10億6932万 | +3.22% |
| 10/02 | 2,650 | 2,650 | 2,650 | 2,650 | 0% | 100 | 10億6530万 | +3.07% |
| 09/30 | （IR情報）16:00 「流通株式時価総額」に係る監理銘柄(確認中)の指定に関するお知らせ |
| 09/28 | 2,700 | 2,700 | 2,650 | 2,650 | +1.65% | 300 | 10億6530万 | +3.23% |
| 09/24 | 2,607 | 2,607 | 2,607 | 2,607 | 0% | 100 | 10億4801万 | +1.64% |
| 09/23 | 2,671 | 2,700 | 2,607 | 2,607 | +3.45% | 800 | 10億4801万 | +1.6% |
| 09/17 | 2,616 | 2,620 | 2,520 | 2,520 | -3.67% | 800 | 10億1304万 | -1.83% |
| 09/16 | 2,618 | 2,618 | 2,616 | 2,616 | -0.15% | 300 | 10億5163万 | +1.63% |
| 09/14 | 2,620 | 2,620 | 2,620 | 2,620 | +3.97% | 300 | 10億5324万 | +1.71% |
| 09/11 | 2,515 | 2,520 | 2,515 | 2,520 | +0.2% | 300 | 10億1304万 | -2.29% |
| 09/10 | 2,491 | 2,515 | 2,460 | 2,515 | +0.96% | 700 | 10億1103万 | -2.71% |
| 09/09 | 2,490 | 2,520 | 2,490 | 2,491 | -1.15% | 400 | 10億138万 | -3.75% |
| 09/04 | 2,499 | 2,524 | 2,499 | 2,520 | -4.87% | 400 | 10億1304万 | -2.93% |
