| 2024 |
| 04/24 | 6,490 | 6,490 | 6,490 | 6,490 | 0% | 200 | 261億2874万 | -2.93% |
| 04/23 | 6,560 | 6,560 | 6,490 | 6,490 | +0.46% | 200 | 261億2874万 | -3.13% |
| 04/22 | 6,620 | 6,620 | 6,460 | 6,460 | -2.42% | 700 | 260億796万 | -3.8% |
| 04/19 | 6,620 | 6,620 | 6,620 | 6,620 | +1.07% | 500 | 266億5212万 | -1.55% |
| 04/18 | 6,500 | 6,550 | 6,500 | 6,550 | +0.92% | 300 | 263億7030万 | -2.57% |
| 04/17 | 6,490 | 6,490 | 6,490 | 6,490 | -1.82% | 200 | 261億2874万 | -3.49% |
| 04/16 | 6,610 | 6,610 | 6,610 | 6,610 | 0% | 200 | 266億1186万 | -1.72% |
| 04/15 | 6,610 | 6,610 | 6,610 | 6,610 | 0% | 100 | 266億1186万 | -1.67% |
| 04/12 | 6,590 | 6,680 | 6,590 | 6,610 | +0.3% | 800 | 266億1186万 | -1.52% |
| 04/10 | 6,680 | 6,680 | 6,590 | 6,590 | -1.35% | 800 | 265億3134万 | -1.57% |
| 04/09 | 6,490 | 6,680 | 6,490 | 6,680 | +3.09% | 400 | 268億9368万 | +0.03% |
| 04/08 | 6,520 | 6,670 | 6,470 | 6,480 | -0.61% | 1,800 | 260億8848万 | -2.59% |
| 04/05 | 6,520 | 6,520 | 6,520 | 6,520 | 0% | 300 | 262億4952万 | -1.72% |
| 04/04 | 6,540 | 6,540 | 6,510 | 6,520 | 0% | 800 | 262億4952万 | -1.47% |
| 04/03 | 6,530 | 6,530 | 6,520 | 6,520 | 0% | 400 | 262億4952万 | -1.3% |
| 04/02 | 6,540 | 6,540 | 6,520 | 6,520 | -0.15% | 700 | 262億4952万 | -1.15% |
| 04/01 | 6,530 | 6,530 | 6,530 | 6,530 | +0.15% | 200 | 262億8978万 | -0.85% |
| 03/29 | 6,700 | 6,780 | 6,520 | 6,520 | -4.12% | 900 | 262億4952万 | -0.79% |
| 03/28 | 6,690 | 6,910 | 6,690 | 6,800 | -3.13% | 2,000 | 273億7680万 | +3.63% |
| 03/27 | 6,880 | 7,020 | 6,690 | 7,020 | -2.23% | 1,200 | 282億6252万 | +7.34% |
| 03/26 | 7,180 | 7,190 | 7,110 | 7,180 | 0% | 800 | 289億668万 | +10.26% |
| 03/25 | 7,050 | 7,180 | 7,050 | 7,180 | +1.7% | 700 | 289億668万 | +10.84% |
| 03/22 | 7,060 | 7,060 | 6,900 | 7,060 | +0.14% | 500 | 284億2356万 | +9.49% |
| 03/21 | 7,050 | 7,050 | 7,050 | 7,050 | -0.14% | 500 | 283億8330万 | +9.64% |
| 03/19 | 6,830 | 7,060 | 6,830 | 7,060 | +3.37% | 1,100 | 284億2356万 | +10.21% |
| 03/18 | 6,940 | 6,940 | 6,830 | 6,830 | -0.58% | 2,000 | 274億9758万 | +7.05% |
| 03/15 | 6,970 | 7,070 | 6,770 | 6,870 | +3% | 1,000 | 276億5862万 | +7.97% |
| 03/14 | 6,600 | 6,670 | 6,580 | 6,670 | +1.06% | 1,000 | 268億5342万 | +5.02% |
| 03/13 | 6,600 | 6,600 | 6,600 | 6,600 | 0% | 300 | 265億7160万 | +3.94% |
| 03/11 | 6,730 | 6,730 | 6,600 | 6,600 | +1.07% | 900 | 265億7160万 | +3.86% |
| 03/08 | 6,600 | 6,600 | 6,510 | 6,530 | +0.46% | 800 | 262億8978万 | +2.61% |
| 03/07 | 6,360 | 6,560 | 6,010 | 6,500 | +2.2% | 4,900 | 261億6900万 | +1.93% |
| 03/06 | 6,210 | 6,360 | 6,210 | 6,360 | +2.91% | 200 | 256億536万 | -0.44% |
| 03/05 | 6,160 | 6,310 | 6,160 | 6,180 | +0.32% | 600 | 248億8068万 | -3.71% |
| 03/04 | 6,030 | 6,160 | 6,000 | 6,160 | +1.99% | 2,000 | 248億16万 | -4.53% |
| 03/01 | 6,030 | 6,040 | 6,030 | 6,040 | +0.17% | 900 | 243億1704万 | -6.91% |
| 02/29 | 6,090 | 6,100 | 6,030 | 6,030 | -0.99% | 1,200 | 242億7678万 | -7.67% |
| 02/28 | 6,260 | 6,260 | 6,090 | 6,090 | -2.72% | 2,000 | 245億1834万 | -7.39% |
| 02/27 | 6,260 | 6,270 | 6,260 | 6,260 | 0% | 900 | 252億276万 | -5.38% |
| 02/26 | 6,280 | 6,350 | 6,210 | 6,260 | 0% | 2,200 | 252億276万 | -5.81% |
| 02/22 | 6,190 | 6,260 | 6,190 | 6,260 | +1.29% | 600 | 252億276万 | -6.29% |
| 02/21 | 6,160 | 6,180 | 6,160 | 6,180 | -1.44% | 700 | 248億8068万 | -7.91% |
| 02/20 | 6,260 | 6,270 | 6,260 | 6,270 | +0.16% | 1,100 | 252億4302万 | -7.04% |
| 02/19 | 6,320 | 6,320 | 6,260 | 6,260 | -0.95% | 400 | 252億276万 | -7.66% |
| 02/16 | 6,330 | 6,330 | 6,280 | 6,320 | -0.16% | 1,400 | 254億4432万 | -7.24% |
| 02/15 | 6,430 | 6,430 | 6,330 | 6,330 | -1.56% | 1,800 | 254億8458万 | -7.56% |
| 02/14 | 6,620 | 6,620 | 6,430 | 6,430 | -2.87% | 2,300 | 258億8718万 | -6.55% |
| 02/13 | （IR情報）13:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）13:00 業績予想の修正に関するお知らせ |
| 02/13 | 6,440 | 6,880 | 6,440 | 6,620 | +2.8% | 3,500 | 266億5212万 | -4.22% |
| 02/09 | 6,410 | 6,440 | 6,380 | 6,440 | +0.47% | 3,300 | 259億2744万 | -7.11% |
| 02/08 | 6,200 | 6,470 | 6,200 | 6,410 | +0.16% | 3,900 | 258億666万 | -7.93% |
| 02/07 | 6,500 | 6,500 | 6,350 | 6,400 | -2.74% | 1,300 | 257億6640万 | -8.47% |
| 02/06 | 6,580 | 6,690 | 6,580 | 6,580 | -0.75% | 1,700 | 264億9108万 | -6.28% |
| 02/05 | 6,660 | 6,670 | 6,630 | 6,630 | -1.63% | 1,700 | 266億9238万 | -6% |
| 02/02 | 6,750 | 6,750 | 6,650 | 6,740 | -1.32% | 800 | 271億3524万 | -4.78% |
| 02/01 | 6,960 | 6,960 | 6,830 | 6,830 | -0.15% | 4,100 | 274億9758万 | -3.82% |
| 01/31 | 7,020 | 7,020 | 6,840 | 6,840 | +0.74% | 8,300 | 275億3784万 | -3.93% |
| 01/30 | 7,170 | 7,260 | 6,790 | 6,790 | -4.5% | 10,800 | 273億3654万 | -4.94% |
| 01/29 | 7,170 | 7,180 | 7,110 | 7,110 | +1.28% | 300 | 286億2486万 | -0.77% |
| 01/26 | 7,050 | 7,050 | 7,020 | 7,020 | -0.43% | 300 | 282億6252万 | -2.11% |
| 01/25 | 7,020 | 7,110 | 7,020 | 7,050 | -1.12% | 600 | 283億8330万 | -1.78% |
| 01/24 | 7,150 | 7,150 | 7,100 | 7,130 | -0.28% | 1,700 | 287億538万 | -0.71% |
| 01/23 | 7,080 | 7,170 | 7,000 | 7,150 | +0.99% | 2,900 | 287億8590万 | -0.36% |
| 01/22 | 7,040 | 7,220 | 7,040 | 7,080 | +0.85% | 5,800 | 285億408万 | -1.28% |
| 01/19 | （5%ルール）麻生東水 HD（37.13%） |
| 01/19 | 7,110 | 7,110 | 7,020 | 7,020 | -1.27% | 500 | 282億6252万 | -2.11% |
| 01/18 | 7,120 | 7,120 | 7,110 | 7,110 | +1.14% | 300 | 286億2486万 | -0.84% |
| 01/17 | 7,110 | 7,110 | 7,030 | 7,030 | 0% | 500 | 283億278万 | -1.88% |
| 01/16 | 7,120 | 7,120 | 7,020 | 7,030 | -1.4% | 600 | 283億278万 | -1.83% |
| 01/15 | 7,100 | 7,150 | 7,080 | 7,130 | +0.42% | 2,400 | 287億538万 | -0.42% |
| 01/12 | 7,200 | 7,240 | 7,060 | 7,100 | -1.39% | 2,200 | 285億8460万 | -0.75% |
| 01/11 | 7,160 | 7,270 | 7,030 | 7,200 | +0.56% | 3,600 | 289億8720万 | +0.71% |
| 01/10 | 7,190 | 7,190 | 7,100 | 7,160 | -0.69% | 900 | 288億2616万 | +0.31% |
| 01/09 | 7,190 | 7,210 | 7,150 | 7,210 | +1.12% | 1,100 | 290億2746万 | +1.18% |
| 01/05 | 7,170 | 7,170 | 7,130 | 7,130 | -0.56% | 300 | 287億538万 | +0.27% |
| 01/04 | 7,270 | 7,270 | 7,170 | 7,170 | 0% | 1,000 | 288億6642万 | +1.01% |
| 2023 |
| 12/29 | 7,270 | 7,270 | 7,100 | 7,170 | +0.7% | 800 | 288億6642万 | +1.21% |
| 12/28 | 7,370 | 7,370 | 7,120 | 7,120 | -3.39% | 1,200 | 286億6512万 | +0.66% |
| 12/27 | 7,320 | 7,370 | 7,320 | 7,370 | +1.38% | 300 | 296億7162万 | +4.29% |
| 12/26 | 7,260 | 7,270 | 7,260 | 7,270 | -0.41% | 800 | 292億6902万 | +3.19% |
| 12/25 | （IR情報）15:00 非上場の親会社等の中間決算に関するお知らせ |
| 12/25 | 7,400 | 7,400 | 7,300 | 7,300 | -0.27% | 200 | 293億8980万 | +3.74% |
| 12/22 | 7,410 | 7,420 | 7,260 | 7,320 | -1.08% | 1,100 | 294億7032万 | +4.13% |
| 12/21 | 7,350 | 7,400 | 7,350 | 7,400 | +0.68% | 300 | 297億9240万 | +5.41% |
| 12/20 | 7,300 | 7,350 | 7,290 | 7,350 | +1.38% | 1,000 | 295億9110万 | +4.9% |
| 12/19 | 7,250 | 7,250 | 7,250 | 7,250 | +0.69% | 100 | 291億8850万 | +3.62% |
| 12/18 | 7,190 | 7,200 | 7,190 | 7,200 | +0.98% | 300 | 289億8720万 | +2.99% |
| 12/15 | 7,150 | 7,280 | 7,040 | 7,130 | +1.86% | 2,300 | 287億538万 | +2.15% |
| 12/14 | 7,050 | 7,050 | 7,000 | 7,000 | -0.71% | 300 | 281億8200万 | +0.39% |
| 12/13 | 7,050 | 7,050 | 7,050 | 7,050 | 0% | 400 | 283億8330万 | +1.16% |
| 12/12 | 6,990 | 7,050 | 6,990 | 7,050 | +0.86% | 900 | 283億8330万 | +1.29% |
| 12/11 | 6,990 | 6,990 | 6,990 | 6,990 | 0% | 600 | 281億4174万 | +0.66% |
| 12/08 | 6,960 | 7,040 | 6,960 | 6,990 | +0.72% | 900 | 281億4174万 | +0.89% |
| 12/07 | 6,980 | 7,030 | 6,930 | 6,940 | -0.72% | 4,200 | 279億4044万 | +0.42% |
| 12/06 | 6,990 | 6,990 | 6,990 | 6,990 | 0% | 3,800 | 281億4174万 | +1.29% |
| 12/05 | 6,980 | 6,990 | 6,960 | 6,990 | +0.14% | 5,300 | 281億4174万 | +1.57% |
| 12/04 | 6,930 | 7,040 | 6,930 | 6,980 | +0.72% | 3,600 | 281億148万 | +1.69% |
| 12/01 | 6,860 | 6,970 | 6,850 | 6,930 | +1.02% | 6,100 | 279億18万 | +1.27% |
| 11/30 | 6,860 | 6,900 | 6,860 | 6,860 | +0.59% | 1,700 | 276億1836万 | +0.57% |
| 11/29 | 6,860 | 6,860 | 6,810 | 6,820 | 0% | 2,500 | 274億5732万 | +0.26% |
| 11/28 | 6,850 | 6,850 | 6,780 | 6,820 | 0% | 2,100 | 274億5732万 | +0.53% |
| 11/27 | 6,840 | 6,850 | 6,760 | 6,820 | -0.87% | 800 | 274億5732万 | +0.8% |
| 11/24 | 6,980 | 6,980 | 6,880 | 6,880 | -1.29% | 400 | 276億9888万 | +1.96% |
