| 2024 |
| 04/25 | 6,840 | 6,840 | 6,810 | 6,810 | -0.44% | 200 | 68億7523万 | -1.35% |
| 04/24 | 6,840 | 6,840 | 6,840 | 6,840 | 0% | 200 | 69億552万 | -0.78% |
| 04/23 | 6,840 | 6,840 | 6,840 | 6,840 | +0.74% | 200 | 69億552万 | -0.62% |
| 04/22 | 6,730 | 6,790 | 6,650 | 6,790 | -0.15% | 600 | 68億5504万 | -1.19% |
| 04/19 | 6,810 | 6,810 | 6,800 | 6,800 | -1.45% | 400 | 68億6514万 | -0.79% |
| 04/18 | 6,910 | 6,910 | 6,800 | 6,900 | -0.58% | 600 | 69億6610万 | +0.94% |
| 04/17 | 6,830 | 6,940 | 6,810 | 6,940 | +1.61% | 1,100 | 70億648万 | +1.83% |
| 04/16 | 7,060 | 7,060 | 6,830 | 6,830 | -3.12% | 800 | 68億9543万 | +0.54% |
| 04/15 | 7,050 | 7,050 | 7,050 | 7,050 | -0.98% | 500 | 71億1753万 | +4.06% |
| 04/12 | 7,010 | 7,120 | 7,010 | 7,120 | +0.14% | 700 | 71億8820万 | +5.39% |
| 04/11 | 7,080 | 7,110 | 7,080 | 7,110 | 0% | 400 | 71億7811万 | +5.58% |
| 04/10 | 7,100 | 7,110 | 7,100 | 7,110 | +0.14% | 500 | 71億7811万 | +5.9% |
| 04/09 | 6,950 | 7,100 | 6,950 | 7,100 | +0.28% | 1,100 | 71億6801万 | +6.22% |
| 04/08 | 7,070 | 7,100 | 7,070 | 7,080 | +1.58% | 1,000 | 71億4782万 | +6.37% |
| 04/05 | 7,270 | 7,270 | 6,890 | 6,970 | -4.13% | 2,000 | 70億3677万 | +5.05% |
| 04/04 | 7,040 | 7,270 | 7,040 | 7,270 | +4.76% | 1,400 | 73億3964万 | +9.9% |
| 04/03 | 6,830 | 7,050 | 6,830 | 6,940 | +1.61% | 1,400 | 70億648万 | +5.54% |
| 04/02 | 7,150 | 7,150 | 6,710 | 6,830 | -4.48% | 1,100 | 68億9543万 | +4.13% |
| 04/01 | 6,740 | 7,150 | 6,650 | 7,150 | +6.72% | 2,200 | 72億1849万 | +9.09% |
| 03/29 | 6,690 | 6,700 | 6,690 | 6,700 | +0.45% | 300 | 67億6418万 | +2.48% |
| 03/28 | 6,560 | 6,670 | 6,560 | 6,670 | -0.6% | 400 | 67億3389万 | +2.11% |
| 03/27 | 6,710 | 6,710 | 6,710 | 6,710 | +0.15% | 200 | 67億7428万 | +2.91% |
| 03/26 | 6,700 | 6,700 | 6,700 | 6,700 | -0.15% | 200 | 67億6418万 | +2.95% |
| 03/25 | 6,600 | 6,710 | 6,600 | 6,710 | +1.67% | 200 | 67億7428万 | +3.39% |
| 03/22 | 6,600 | 6,600 | 6,600 | 6,600 | +0.3% | 200 | 66億6322万 | +1.96% |
| 03/21 | 6,470 | 6,580 | 6,470 | 6,580 | +0.15% | 500 | 66億4303万 | +1.75% |
| 03/19 | 6,570 | 6,570 | 6,570 | 6,570 | 0% | 100 | 66億3294万 | +1.67% |
| 03/18 | 6,400 | 6,570 | 6,400 | 6,570 | +3.79% | 1,500 | 66億3294万 | +1.8% |
| 03/15 | 6,330 | 6,330 | 6,330 | 6,330 | -0.47% | 100 | 63億9064万 | -1.8% |
| 03/14 | 6,360 | 6,360 | 6,360 | 6,360 | -0.31% | 100 | 64億2092万 | -1.23% |
| 03/13 | 6,450 | 6,530 | 6,350 | 6,380 | 0% | 500 | 64億4112万 | -0.79% |
| 03/12 | 6,380 | 6,380 | 6,380 | 6,380 | 0% | 100 | 64億4112万 | -0.65% |
| 03/11 | 6,550 | 6,550 | 6,320 | 6,380 | -2.89% | 1,100 | 64億4112万 | -0.44% |
| 03/08 | 6,570 | 6,570 | 6,570 | 6,570 | -0.3% | 100 | 66億3294万 | +2.83% |
| 03/07 | 6,650 | 6,720 | 6,580 | 6,590 | -0.15% | 2,800 | 66億5313万 | +3.53% |
| 03/06 | 6,490 | 6,610 | 6,490 | 6,600 | +3.61% | 500 | 66億6322万 | +4.13% |
| 03/05 | 6,350 | 6,500 | 6,350 | 6,370 | -0.31% | 2,400 | 64億3102万 | +0.82% |
| 03/04 | 6,610 | 6,650 | 6,390 | 6,390 | -2.44% | 1,200 | 64億5121万 | +1.43% |
| 03/01 | 6,500 | 6,550 | 6,500 | 6,550 | +1.24% | 300 | 66億1274万 | +4.28% |
| 02/29 | 6,410 | 6,470 | 6,410 | 6,470 | +2.54% | 400 | 65億3198万 | +3.45% |
| 02/28 | 6,500 | 6,500 | 6,310 | 6,310 | -2.92% | 800 | 63億7044万 | +1.28% |
| 02/27 | 6,750 | 6,750 | 6,500 | 6,500 | -3.27% | 2,400 | 65億6227万 | +4.6% |
| 02/26 | 6,750 | 6,750 | 6,710 | 6,720 | -0.3% | 1,700 | 67億8437万 | +8.61% |
| 02/22 | 6,590 | 6,740 | 6,590 | 6,740 | +3.06% | 1,600 | 68億456万 | +9.56% |
| 02/21 | 6,370 | 6,540 | 6,370 | 6,540 | +2.35% | 500 | 66億265万 | +6.97% |
| 02/20 | 6,410 | 6,650 | 6,390 | 6,390 | 0% | 2,600 | 64億5121万 | +4.98% |
| 02/19 | 6,360 | 6,390 | 6,360 | 6,390 | +1.91% | 400 | 64億5121万 | +5.46% |
| 02/16 | 6,300 | 6,370 | 6,270 | 6,270 | -0.16% | 2,200 | 63億3006万 | +4.01% |
| 02/15 | 6,340 | 6,340 | 6,180 | 6,280 | -2.48% | 1,100 | 63億4016万 | +4.54% |
| 02/14 | 6,360 | 6,440 | 6,350 | 6,440 | -0.16% | 700 | 65億169万 | +7.64% |
| 02/13 | 6,370 | 6,450 | 6,180 | 6,450 | +1.26% | 2,600 | 65億1179万 | +8.39% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）15:00 貸倒引当金繰入額(個別)の計上に関するお知らせ |
| 02/09 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/09 | 6,370 | 6,390 | 6,070 | 6,370 | 0% | 4,400 | 64億3102万 | +7.71% |
| 02/08 | 6,280 | 6,400 | 6,210 | 6,370 | +3.41% | 3,700 | 64億3102万 | +8.37% |
| 02/07 | 6,190 | 6,230 | 6,160 | 6,160 | -0.16% | 800 | 62億1901万 | +5.48% |
| 02/06 | 6,160 | 6,170 | 6,160 | 6,170 | +0.33% | 200 | 62億2910万 | +6.21% |
| 02/05 | 6,080 | 6,180 | 6,080 | 6,150 | +2.16% | 1,500 | 62億891万 | +6.48% |
| 02/02 | 6,080 | 6,080 | 6,000 | 6,020 | +1.69% | 500 | 60億7767万 | +4.79% |
| 02/01 | 5,910 | 5,990 | 5,910 | 5,920 | -0.84% | 700 | 59億7671万 | +3.51% |
| 01/31 | 5,960 | 5,970 | 5,870 | 5,970 | +0.84% | 1,500 | 60億2719万 | +4.83% |
| 01/30 | 6,020 | 6,020 | 5,920 | 5,920 | -2.95% | 700 | 59億7671万 | +4.46% |
| 01/29 | 6,020 | 6,160 | 6,010 | 6,100 | +3.04% | 2,400 | 61億5843万 | +8.1% |
| 01/26 | 5,900 | 6,100 | 5,900 | 5,920 | +0.34% | 2,100 | 59億7671万 | +5.53% |
| 01/25 | 5,900 | 5,900 | 5,900 | 5,900 | +0.34% | 700 | 59億5652万 | +5.64% |
| 01/24 | 5,860 | 5,880 | 5,820 | 5,880 | 0% | 600 | 59億3633万 | +5.7% |
| 01/23 | 5,910 | 5,910 | 5,850 | 5,880 | -0.17% | 700 | 59億3633万 | +6.14% |
| 01/22 | （5%ルール）南海興産（23.95%） |
| 01/22 | 5,840 | 5,890 | 5,800 | 5,890 | +0.86% | 2,200 | 59億4642万 | +6.76% |
| 01/19 | 5,870 | 5,880 | 5,840 | 5,840 | +0.17% | 400 | 58億9594万 | +6.26% |
| 01/18 | 5,900 | 5,910 | 5,830 | 5,830 | +0.34% | 300 | 58億8585万 | +6.43% |
| 01/17 | 5,860 | 5,860 | 5,810 | 5,810 | -0.85% | 200 | 58億6565万 | +6.41% |
| 01/16 | 5,730 | 5,870 | 5,730 | 5,860 | +2.99% | 2,300 | 59億1613万 | +7.64% |
| 01/15 | 5,620 | 5,690 | 5,600 | 5,690 | +1.25% | 1,400 | 57億4451万 | +4.87% |
| 01/12 | 5,710 | 5,710 | 5,600 | 5,620 | -2.09% | 800 | 56億7383万 | +3.77% |
| 01/11 | 5,680 | 5,760 | 5,600 | 5,740 | +1.06% | 2,100 | 57億9498万 | +6.1% |
| 01/10 | 5,680 | 5,680 | 5,680 | 5,680 | +0.71% | 300 | 57億3441万 | +5.2% |
| 01/09 | 5,520 | 5,700 | 5,520 | 5,640 | +2.17% | 3,400 | 56億9403万 | +4.66% |
| 01/05 | 5,470 | 5,520 | 5,470 | 5,520 | +0.91% | 800 | 55億7288万 | +2.56% |
| 01/04 | 5,450 | 5,480 | 5,400 | 5,470 | +1.11% | 2,000 | 55億2240万 | +1.67% |
| 2023 |
| 12/29 | 5,380 | 5,500 | 5,380 | 5,410 | +0.37% | 2,100 | 54億6182万 | +0.52% |
| 12/28 | 5,350 | 5,400 | 5,350 | 5,390 | +0.56% | 1,200 | 54億4163万 | +0.07% |
| 12/27 | 5,350 | 5,420 | 5,340 | 5,360 | 0% | 900 | 54億1134万 | -0.52% |
| 12/26 | 5,370 | 5,410 | 5,360 | 5,360 | -0.19% | 600 | 54億1134万 | -0.61% |
| 12/25 | 5,320 | 5,370 | 5,320 | 5,370 | +0.94% | 500 | 54億2144万 | -0.44% |
| 12/22 | 5,370 | 5,370 | 5,320 | 5,320 | +0.95% | 900 | 53億7096万 | -1.41% |
| 12/21 | 5,310 | 5,310 | 5,260 | 5,270 | -0.94% | 900 | 53億2048万 | -2.39% |
| 12/20 | 5,320 | 5,370 | 5,320 | 5,320 | +0.57% | 1,100 | 53億7096万 | -1.52% |
| 12/19 | 5,280 | 5,320 | 5,280 | 5,290 | 0% | 1,300 | 53億4067万 | -2.2% |
| 12/18 | 5,340 | 5,340 | 5,290 | 5,290 | -0.94% | 1,000 | 53億4067万 | -2.38% |
| 12/15 | 5,340 | 5,340 | 5,340 | 5,340 | +0.75% | 700 | 53億9115万 | -1.53% |
| 12/14 | 5,350 | 5,350 | 5,290 | 5,300 | -0.38% | 900 | 53億5077万 | -2.45% |
| 12/13 | 5,300 | 5,340 | 5,300 | 5,320 | -0.75% | 2,700 | 53億7096万 | -2.35% |
| 12/12 | 5,380 | 5,380 | 5,360 | 5,360 | -0.56% | 400 | 54億1134万 | -1.81% |
| 12/11 | 5,320 | 5,390 | 5,120 | 5,390 | +0.37% | 1,600 | 54億4163万 | -1.41% |
| 12/08 | 5,460 | 5,460 | 5,340 | 5,370 | -0.92% | 800 | 54億2144万 | -1.92% |
| 12/07 | 5,470 | 5,470 | 5,370 | 5,420 | +0.18% | 1,000 | 54億7192万 | -1.11% |
| 12/06 | 5,440 | 5,440 | 5,410 | 5,410 | -0.55% | 600 | 54億6182万 | -1.31% |
| 12/05 | 5,460 | 5,460 | 5,440 | 5,440 | -0.37% | 400 | 54億9211万 | -0.86% |
| 12/04 | 5,440 | 5,460 | 5,440 | 5,460 | -0.18% | 2,500 | 55億1230万 | -0.4% |
| 12/01 | 5,450 | 5,540 | 5,450 | 5,470 | +0.74% | 300 | 55億2240万 | -0.2% |
| 11/29 | 5,470 | 5,500 | 5,430 | 5,430 | -0.73% | 700 | 54億8201万 | -0.95% |
| 11/28 | 5,500 | 5,530 | 5,470 | 5,470 | -0.18% | 600 | 55億2240万 | -0.27% |
