| 2023 |
| 11/27 | 8,250 | 8,250 | 8,250 | 8,250 | -0.6% | 100 | 73億6725万 | +0.59% |
| 11/22 | 8,300 | 8,300 | 8,300 | 8,300 | 0% | 100 | 74億1190万 | +1.15% |
| 11/08 | 8,300 | 8,300 | 8,300 | 8,300 | -0.24% | 100 | 74億1190万 | +1.13% |
| 10/31 | 8,320 | 8,320 | 8,320 | 8,320 | +7.77% | 100 | 74億2976万 | +1.35% |
| 10/30 | 7,720 | 7,720 | 7,720 | 7,720 | -6.99% | 100 | 68億9396万 | -5.97% |
| 10/27 | （IR情報）15:20 2024年3月期第2四半期決算短信〔日本基準〕(非連結) |
| 10/26 | 8,300 | 8,300 | 8,300 | 8,300 | 0% | 100 | 74億1190万 | +0.81% |
| 10/25 | 7,700 | 8,300 | 7,700 | 8,300 | +7.79% | 200 | 74億1190万 | +0.81% |
| 10/24 | 7,800 | 7,800 | 7,700 | 7,700 | -1.28% | 300 | 68億7610万 | -6.5% |
| 10/23 | 7,800 | 7,800 | 7,800 | 7,800 | -6.02% | 100 | 69億6540万 | -5.58% |
| 10/10 | 8,300 | 8,300 | 8,300 | 8,300 | +2.6% | 200 | 74億1190万 | +0.25% |
| 10/06 | 7,800 | 8,090 | 7,800 | 8,090 | +4.12% | 400 | 72億2437万 | -2.31% |
| 10/05 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 10/05 | 7,770 | 7,770 | 7,770 | 7,770 | -3.96% | 300 | 69億3861万 | -6.24% |
| 10/04 | 8,090 | 8,090 | 8,090 | 8,090 | 0% | 100 | 72億2437万 | -2.55% |
| 10/03 | 8,090 | 8,090 | 8,090 | 8,090 | -3% | 100 | 72億2437万 | -2.64% |
| 10/02 | 8,340 | 8,340 | 8,340 | 8,340 | 0% | 100 | 74億4762万 | +0.32% |
| 09/29 | 8,130 | 8,340 | 8,130 | 8,340 | -0.12% | 300 | 74億4762万 | +0.48% |
| 09/28 | 7,600 | 8,350 | 7,600 | 8,350 | 0% | 1,000 | 74億5655万 | +0.77% |
| 09/27 | 8,350 | 8,350 | 8,350 | 8,350 | +1.83% | 100 | 74億5655万 | +0.8% |
| 09/26 | 8,200 | 8,200 | 8,200 | 8,200 | -1.8% | 200 | 73億2260万 | -0.94% |
| 09/21 | 8,370 | 8,370 | 8,350 | 8,350 | -0.24% | 200 | 74億5655万 | +0.85% |
| 09/20 | 8,390 | 8,390 | 8,370 | 8,370 | -0.24% | 200 | 74億7441万 | +1.21% |
| 09/19 | 8,380 | 8,390 | 8,370 | 8,390 | +0.24% | 500 | 74億9227万 | +1.59% |
| 09/15 | 8,350 | 8,370 | 8,350 | 8,370 | +0.36% | 800 | 74億7441万 | +1.48% |
| 09/14 | 8,340 | 8,340 | 8,340 | 8,340 | +0.24% | 100 | 74億4762万 | +1.44% |
| 09/12 | 8,320 | 8,320 | 8,320 | 8,320 | -0.24% | 200 | 74億2976万 | +1.2% |
| 09/11 | 8,340 | 8,340 | 8,340 | 8,340 | 0% | 100 | 74億4762万 | +1.45% |
| 09/08 | 8,340 | 8,340 | 8,340 | 8,340 | 0% | 100 | 74億4762万 | +1.45% |
| 09/07 | 8,340 | 8,340 | 8,340 | 8,340 | -0.12% | 100 | 74億4762万 | +1.57% |
| 09/04 | 8,350 | 8,350 | 8,350 | 8,350 | +0.6% | 100 | 74億5655万 | +1.87% |
| 09/01 | 8,300 | 8,300 | 8,300 | 8,300 | 0% | 100 | 74億1190万 | +1.63% |
| 08/28 | 8,300 | 8,300 | 8,300 | 8,300 | -0.6% | 100 | 74億1190万 | +1.99% |
| 08/17 | 8,350 | 8,350 | 8,350 | 8,350 | +0.12% | 100 | 74億5655万 | +3% |
| 08/15 | 8,110 | 8,340 | 8,110 | 8,340 | +1.09% | 300 | 74億4762万 | +3.37% |
| 08/14 | 8,250 | 8,250 | 8,250 | 8,250 | -1.2% | 100 | 73億6725万 | +2.64% |
| 08/10 | 8,350 | 8,350 | 8,350 | 8,350 | +1.21% | 100 | 74億5655万 | +4.23% |
| 08/09 | 8,250 | 8,250 | 8,250 | 8,250 | +1.23% | 100 | 73億6725万 | +3.38% |
| 08/07 | 8,150 | 8,150 | 8,150 | 8,150 | -1.21% | 100 | 72億7795万 | +2.52% |
| 08/01 | （IR情報）15:00 2024年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 07/31 | 8,240 | 8,250 | 8,240 | 8,250 | +0.61% | 200 | 73億6725万 | +4.17% |
| 07/28 | 8,200 | 8,200 | 8,200 | 8,200 | +2.5% | 100 | 73億2260万 | +3.98% |
| 07/27 | 8,000 | 8,000 | 8,000 | 8,000 | 0% | 100 | 71億4400万 | +1.96% |
| 07/25 | 8,000 | 8,000 | 8,000 | 8,000 | -3.61% | 200 | 71億4400万 | +2.43% |
| 07/20 | 8,300 | 8,300 | 8,300 | 8,300 | +1.22% | 400 | 74億1190万 | +6.66% |
| 07/19 | 8,280 | 8,280 | 7,830 | 8,200 | -0.61% | 300 | 73億2260万 | +5.97% |
| 07/18 | 8,250 | 8,250 | 8,250 | 8,250 | +1.85% | 600 | 73億6725万 | +7.17% |
| 07/14 | 8,100 | 8,100 | 8,100 | 8,100 | 0% | 100 | 72億3330万 | +5.8% |
| 07/12 | 8,100 | 8,100 | 8,100 | 8,100 | 0% | 100 | 72億3330万 | +6.58% |
| 07/11 | 7,850 | 8,100 | 7,850 | 8,100 | +4.65% | 300 | 72億3330万 | +7.54% |
| 07/10 | 7,850 | 7,850 | 7,700 | 7,740 | -6.75% | 400 | 69億1182万 | +3.81% |
| 07/06 | 8,300 | 8,300 | 8,300 | 8,300 | -0.36% | 100 | 74億1190万 | +12.24% |
| 07/05 | 8,330 | 8,330 | 8,330 | 8,330 | -0.12% | 200 | 74億3869万 | +13.88% |
| 07/04 | 8,330 | 8,340 | 8,330 | 8,340 | +3.22% | 200 | 74億4762万 | +15.29% |
| 07/03 | 8,230 | 8,250 | 8,080 | 8,080 | +1% | 300 | 72億1544万 | +13.04% |
| 06/30 | 7,870 | 8,000 | 7,870 | 8,000 | +5.26% | 300 | 71億4400万 | +13.11% |
| 06/29 | 7,580 | 7,600 | 7,580 | 7,600 | +0.53% | 200 | 67億8680万 | +8.62% |
| 06/28 | 7,560 | 7,560 | 7,560 | 7,560 | +0.4% | 100 | 67億5108万 | +8.9% |
| 06/27 | 7,530 | 7,530 | 7,530 | 7,530 | +2.03% | 100 | 67億2429万 | +9.3% |
| 06/26 | 7,380 | 7,380 | 7,370 | 7,380 | -2.64% | 300 | 65億9034万 | +7.93% |
| 06/23 | （IR情報）15:00 投資単位の引下げに関する考え方及び方針等について |
| 06/20 | 7,580 | 7,580 | 7,580 | 7,580 | 0% | 100 | 67億6894万 | +11.68% |
| 06/15 | 7,580 | 7,580 | 7,580 | 7,580 | 0% | 300 | 67億6894万 | +12.66% |
| 06/14 | 7,580 | 7,580 | 7,580 | 7,580 | +1.07% | 100 | 67億6894万 | +13.66% |
| 06/13 | 7,490 | 7,500 | 7,490 | 7,500 | +1.21% | 300 | 66億9750万 | +13.46% |
| 06/06 | 7,400 | 7,410 | 7,400 | 7,410 | +0.27% | 200 | 66億1713万 | +13.08% |
| 06/01 | （5%ルール）日本デコラックス（11.25%） |
| 06/01 | （5%ルール）高平商事（39.98%）木村勇斗（1.11%） |
| 06/01 | 7,200 | 7,390 | 7,200 | 7,390 | +2.64% | 300 | 65億9927万 | +13.74% |
| 05/30 | 7,200 | 7,200 | 7,200 | 7,200 | +1.41% | 400 | 64億2960万 | +11.71% |
| 05/26 | （5%ルール）木村紀子（0.77%）高平商事（39.98%）木村重夫（2.99%）キムラ（3.58%）日本デコラックス（8.99%） |
| 05/26 | （5%ルール）高平商事（0%）木村重夫（2.99%）木村紀子（0.77%）キムラ（3.58%） |
| 05/26 | （5%ルール）日本デコラックス（8.97%）木村紀子（0.77%）キムラ（3.58%）高平商事（39.98%）木村重夫（4.1%） |
| 05/26 | （5%ルール）キムラ（3.58%）高平商事（0%）木村重夫（2.99%）日本デコラックス（0%）木村紀子（0.77%） |
| 05/24 | 7,150 | 7,150 | 7,100 | 7,100 | -2.74% | 200 | 63億4030万 | +10.94% |
| 05/23 | 7,300 | 7,300 | 7,300 | 7,300 | +1.39% | 100 | 65億1890万 | +14.89% |
| 05/17 | 7,200 | 7,200 | 7,200 | 7,200 | 0% | 100 | 64億2960万 | +14.25% |
| 05/16 | 7,200 | 7,200 | 7,200 | 7,200 | -0.14% | 100 | 64億2960万 | +15.05% |
| 05/15 | 7,000 | 7,300 | 7,000 | 7,210 | +7.61% | 800 | 64億3853万 | +15.95% |
| 05/12 | （IR情報）15:40 役員の異動に関するお知らせ |
| 05/12 | （IR情報）15:40 公益財団法人財務会計基準機構への加入状況について |
| 05/12 | （IR情報）15:40 剰余金の配当に関するお知らせ |
| 05/12 | （IR情報）15:40 2023年3月期決算短信〔日本基準〕(非連結) |
| 04/25 | 6,700 | 6,700 | 6,700 | 6,700 | +5.02% | 200 | 59億8310万 | +8.52% |
| 04/17 | 6,380 | 6,380 | 6,380 | 6,380 | +2.9% | 100 | 56億9734万 | +3.74% |
| 04/12 | 6,200 | 6,200 | 6,200 | 6,200 | -0.32% | 100 | 55億3660万 | +1.06% |
| 04/04 | 6,220 | 6,220 | 6,220 | 6,220 | -1.27% | 100 | 55億5446万 | +1.45% |
| 03/29 | 6,200 | 6,300 | 6,200 | 6,300 | 0% | 200 | 56億2590万 | +2.92% |
| 03/28 | 6,300 | 6,300 | 6,300 | 6,300 | +1.61% | 100 | 56億2590万 | +3.16% |
| 03/16 | 6,200 | 6,200 | 6,200 | 6,200 | 0% | 100 | 55億3660万 | +1.79% |
| 03/15 | 6,200 | 6,200 | 6,200 | 6,200 | +1.64% | 100 | 55億3660万 | +2.01% |
| 03/14 | 6,100 | 6,100 | 6,100 | 6,100 | -1.93% | 100 | 54億4730万 | +0.41% |
| 03/10 | 6,220 | 6,220 | 6,220 | 6,220 | -0.48% | 100 | 55億5446万 | +2.49% |
| 03/09 | 6,250 | 6,250 | 6,250 | 6,250 | +0.16% | 200 | 55億8125万 | +3.17% |
| 03/08 | 6,240 | 6,240 | 6,240 | 6,240 | +2.13% | 100 | 55億7232万 | +3.21% |
| 03/03 | 6,110 | 6,110 | 6,110 | 6,110 | 0% | 1,100 | 54億5623万 | +1.24% |
| 02/28 | 6,130 | 6,130 | 6,110 | 6,110 | +0.16% | 400 | 54億5623万 | +1.19% |
| 01/25 | 6,100 | 6,100 | 6,100 | 6,100 | 0% | 100 | 54億4730万 | +1.04% |
| 01/19 | 6,100 | 6,100 | 6,100 | 6,100 | +0.16% | 100 | 54億4730万 | +1.04% |
| 01/16 | 6,090 | 6,090 | 6,090 | 6,090 | +1.5% | 100 | 54億3837万 | +0.98% |
| 01/04 | 6,100 | 6,100 | 6,000 | 6,000 | -1.48% | 200 | 53億5800万 | -0.53% |
| 2022 |
| 12/26 | 6,090 | 6,090 | 6,090 | 6,090 | 0% | 100 | 54億3837万 | +0.91% |
| 12/20 | 6,090 | 6,090 | 6,090 | 6,090 | +2.35% | 100 | 54億3837万 | +0.91% |
| 12/16 | 5,950 | 5,950 | 5,950 | 5,950 | -0.83% | 100 | 53億1335万 | -1.41% |
| 12/15 | 6,270 | 6,270 | 6,000 | 6,000 | -1.64% | 600 | 53億5800万 | -0.68% |
| 12/14 | 6,040 | 6,100 | 6,030 | 6,100 | -1.61% | 400 | 54億4730万 | +0.91% |
| 12/13 | 6,200 | 6,200 | 6,200 | 6,200 | +1.64% | 100 | 55億3660万 | +2.5% |
| 12/12 | 6,100 | 6,100 | 6,100 | 6,100 | 0% | 100 | 54億4730万 | +0.84% |
| 12/09 | 6,100 | 6,100 | 6,100 | 6,100 | +1.67% | 100 | 54億4730万 | +0.79% |
| 11/28 | 6,000 | 6,000 | 6,000 | 6,000 | -1.8% | 200 | 53億5800万 | -0.92% |
| 11/24 | （5%ルール）日本デコラックス（11.25%） |
| 11/24 | （5%ルール）高平商事（39.98%）木村勇斗（1.11%） |
| 11/24 | （5%ルール）キムラ（3.58%）木村重夫（2.99%）高平商事（0%）日本デコラックス（0%）木村紀子（0.77%） |
| 11/17 | 6,110 | 6,110 | 6,110 | 6,110 | +2.52% | 100 | 54億5623万 | +0.76% |
| 11/07 | 5,960 | 5,960 | 5,960 | 5,960 | 0% | 200 | 53億2228万 | -1.78% |
| 11/01 | 5,960 | 5,960 | 5,960 | 5,960 | +1.02% | 100 | 53億2228万 | -1.86% |
| 10/31 | 5,900 | 5,900 | 5,900 | 5,900 | +0.51% | 100 | 52億6870万 | -2.94% |
| 10/28 | （IR情報）15:40 2023年3月期第2四半期決算短信(非連結) |
