| 2024 |
| 04/19 | 5,800 | 5,800 | 5,650 | 5,740 | -1.88% | 103,000 | 2429億8935万 | -1.88% |
| 04/18 | 5,720 | 5,890 | 5,720 | 5,850 | +2.27% | 98,000 | 2476億4594万 | +0.05% |
| 04/17 | 5,780 | 5,810 | 5,630 | 5,720 | -0.87% | 73,400 | 2421億4270万 | -1.94% |
| 04/16 | 5,860 | 5,900 | 5,720 | 5,770 | -3.03% | 101,400 | 2442億5933万 | -0.88% |
| 04/15 | 5,890 | 5,960 | 5,860 | 5,950 | +0.51% | 75,500 | 2518億7920万 | +2.41% |
| 04/12 | 5,950 | 5,950 | 5,880 | 5,920 | 0% | 51,400 | 2506億922万 | +2.07% |
| 04/11 | 5,820 | 5,920 | 5,800 | 5,920 | +0.51% | 64,200 | 2506億922万 | +2.28% |
| 04/10 | 5,950 | 5,950 | 5,870 | 5,890 | -0.67% | 54,200 | 2493億3924万 | +1.94% |
| 04/09 | 5,860 | 5,950 | 5,860 | 5,930 | +1.72% | 106,200 | 2510億3255万 | +2.76% |
| 04/08 | 5,810 | 5,830 | 5,760 | 5,830 | +0.34% | 67,400 | 2467億9929万 | +1.27% |
| 04/05 | 5,770 | 5,820 | 5,760 | 5,810 | -0.34% | 89,900 | 2459億5263万 | +1.04% |
| 04/04 | 5,810 | 5,870 | 5,780 | 5,830 | +1.22% | 73,600 | 2467億9929万 | +1.48% |
| 04/03 | 5,790 | 5,870 | 5,750 | 5,760 | 0% | 97,200 | 2438億3600万 | +0.47% |
| 04/02 | 5,790 | 5,810 | 5,700 | 5,760 | -0.69% | 70,500 | 2438億3600万 | +0.66% |
| 04/01 | 5,910 | 5,940 | 5,740 | 5,800 | -2.19% | 77,300 | 2455億2931万 | +1.58% |
| 03/29 | 5,930 | 5,970 | 5,890 | 5,930 | +0.68% | 74,000 | 2510億3255万 | +4.05% |
| 03/28 | 5,850 | 5,930 | 5,840 | 5,890 | -0.84% | 65,000 | 2493億3924万 | +3.62% |
| 03/27 | 5,980 | 6,020 | 5,940 | 5,940 | +0.51% | 156,100 | 2514億5588万 | +4.71% |
| 03/26 | 5,980 | 6,040 | 5,890 | 5,910 | +0.51% | 110,000 | 2501億8590万 | +4.29% |
| 03/25 | 5,910 | 5,940 | 5,860 | 5,880 | -1.01% | 75,600 | 2489億1592万 | +3.89% |
| 03/22 | 5,980 | 5,980 | 5,890 | 5,940 | -0.67% | 78,800 | 2514億5588万 | +5.15% |
| 03/21 | 5,850 | 5,990 | 5,830 | 5,980 | +3.1% | 119,800 | 2531億4918万 | +6.16% |
| 03/19 | 5,740 | 5,820 | 5,720 | 5,800 | +1.05% | 79,400 | 2455億2931万 | +3.17% |
| 03/18 | 5,750 | 5,760 | 5,710 | 5,740 | -0.52% | 86,600 | 2429億8935万 | +2.28% |
| 03/15 | 5,640 | 5,780 | 5,640 | 5,770 | +2.12% | 134,100 | 2442億5933万 | +3% |
| 03/14 | 5,510 | 5,660 | 5,500 | 5,650 | +2.73% | 107,100 | 2391億7941万 | +1.15% |
| 03/13 | 5,520 | 5,620 | 5,450 | 5,500 | +1.48% | 107,300 | 2328億2952万 | -1.29% |
| 03/12 | 5,470 | 5,480 | 5,320 | 5,420 | -1.28% | 103,600 | 2294億4290万 | -2.59% |
| 03/11 | 5,640 | 5,650 | 5,450 | 5,490 | -3.68% | 118,800 | 2324億619万 | -1.28% |
| 03/08 | 5,630 | 5,750 | 5,590 | 5,700 | +1.42% | 123,500 | 2412億9604万 | +2.63% |
| 03/07 | 5,750 | 5,770 | 5,610 | 5,620 | -1.23% | 91,900 | 2379億943万 | +1.37% |
| 03/06 | 5,700 | 5,770 | 5,680 | 5,690 | -0.18% | 90,800 | 2408億7272万 | +2.89% |
| 03/05 | 5,590 | 5,740 | 5,590 | 5,700 | +1.97% | 108,300 | 2412億9604万 | +3.3% |
| 03/04 | 5,620 | 5,660 | 5,540 | 5,590 | -1.06% | 102,300 | 2366億3945万 | +1.58% |
| 03/01 | 5,700 | 5,770 | 5,650 | 5,650 | -0.7% | 106,900 | 2391億7941万 | +2.86% |
| 02/29 | 5,600 | 5,760 | 5,580 | 5,690 | +2.89% | 253,300 | 2408億7272万 | +3.87% |
| 02/28 | 5,480 | 5,580 | 5,440 | 5,530 | +0.91% | 100,800 | 2340億9949万 | +1.21% |
| 02/27 | 5,450 | 5,540 | 5,420 | 5,480 | +0.37% | 100,300 | 2319億8286万 | +0.46% |
| 02/26 | 5,600 | 5,600 | 5,460 | 5,460 | -1.27% | 112,600 | 2311億3621万 | +0.26% |
| 02/22 | 5,600 | 5,600 | 5,480 | 5,530 | -0.36% | 113,900 | 2340億9949万 | +1.67% |
| 02/21 | 5,550 | 5,620 | 5,500 | 5,550 | -1.25% | 168,800 | 2349億4615万 | +2.23% |
| 02/20 | 5,730 | 5,730 | 5,580 | 5,620 | -2.94% | 108,900 | 2379億943万 | +3.77% |
| 02/19 | 5,760 | 5,790 | 5,710 | 5,790 | +1.05% | 72,700 | 2451億598万 | +7.12% |
| 02/16 | 5,640 | 5,740 | 5,620 | 5,730 | +2.14% | 127,100 | 2425億6602万 | +6.47% |
| 02/15 | （5%ルール）阪和興業取引先持株会理事長井上智司（5.37%） |
| 02/15 | 5,620 | 5,620 | 5,540 | 5,610 | +1.45% | 134,400 | 2374億8611万 | +4.63% |
| 02/14 | 5,660 | 5,660 | 5,480 | 5,530 | -2.98% | 143,900 | 2340億9949万 | +3.52% |
| 02/13 | 5,650 | 5,700 | 5,600 | 5,700 | +2.7% | 179,900 | 2412億9604万 | +7.04% |
| 02/09 | 5,460 | 5,630 | 5,430 | 5,550 | +1.09% | 161,200 | 2349億4615万 | +4.74% |
| 02/08 | （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) |
| 02/08 | （IR情報）13:00 2023年度(2024年3月期)第3四半期決算説明資料 |
| 02/08 | 5,450 | 5,550 | 5,380 | 5,490 | +1.86% | 163,700 | 2324億619万 | +4.02% |
| 02/07 | 5,270 | 5,400 | 5,270 | 5,390 | +2.08% | 77,600 | 2281億7292万 | +2.49% |
| 02/06 | 5,270 | 5,300 | 5,260 | 5,280 | -0.56% | 76,100 | 2235億1633万 | +0.71% |
| 02/05 | 5,380 | 5,380 | 5,300 | 5,310 | -0.56% | 79,200 | 2247億8631万 | +1.51% |
| 02/02 | 5,390 | 5,400 | 5,320 | 5,340 | +0.19% | 106,400 | 2260億5629万 | +2.44% |
| 02/01 | 5,350 | 5,400 | 5,330 | 5,330 | -2.02% | 80,400 | 2256億3297万 | +2.68% |
| 01/31 | 5,330 | 5,460 | 5,320 | 5,440 | +3.23% | 113,800 | 2302億8956万 | +5.18% |
| 01/30 | 5,380 | 5,380 | 5,260 | 5,270 | -2.23% | 141,400 | 2230億9301万 | +2.43% |
| 01/29 | 5,360 | 5,420 | 5,360 | 5,390 | +1.32% | 100,800 | 2281億7292万 | +5.15% |
| 01/26 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 01/26 | 5,320 | 5,390 | 5,260 | 5,320 | -0.56% | 101,900 | 2252億964万 | +4.29% |
| 01/25 | 5,250 | 5,380 | 5,240 | 5,350 | +1.52% | 79,200 | 2264億7962万 | +5.38% |
| 01/24 | 5,280 | 5,310 | 5,250 | 5,270 | -1.13% | 102,400 | 2230億9301万 | +4.27% |
| 01/23 | 5,350 | 5,370 | 5,280 | 5,330 | +0.19% | 93,500 | 2256億3297万 | +6.05% |
| 01/22 | 5,260 | 5,360 | 5,260 | 5,320 | +1.53% | 85,900 | 2252億964万 | +6.46% |
| 01/19 | 5,340 | 5,350 | 5,230 | 5,240 | -0.95% | 78,400 | 2218億2303万 | +5.48% |
| 01/18 | 5,300 | 5,370 | 5,290 | 5,290 | +0.19% | 107,300 | 2239億3966万 | +7.04% |
| 01/17 | 5,280 | 5,390 | 5,280 | 5,280 | +0.96% | 113,900 | 2235億1633万 | +7.58% |
| 01/16 | 5,340 | 5,340 | 5,230 | 5,230 | -2.06% | 131,300 | 2213億9970万 | +7.13% |
| 01/15 | 5,270 | 5,350 | 5,250 | 5,340 | +2.1% | 102,400 | 2260億5629万 | +9.85% |
| 01/12 | 5,210 | 5,250 | 5,100 | 5,230 | +0.38% | 156,200 | 2213億9970万 | +8.3% |
| 01/11 | 5,210 | 5,260 | 5,200 | 5,210 | +1.56% | 123,200 | 2205億5305万 | +8.52% |
| 01/10 | 5,080 | 5,170 | 5,080 | 5,130 | +0.79% | 109,300 | 2171億6644万 | +7.43% |
| 01/09 | 5,050 | 5,100 | 5,030 | 5,090 | +0.79% | 87,700 | 2154億7313万 | +7.11% |
| 01/05 | 5,080 | 5,120 | 5,050 | 5,050 | +0.2% | 78,300 | 2137億7983万 | +6.81% |
| 01/04 | 4,965 | 5,040 | 4,880 | 5,040 | +0.9% | 110,200 | 2133億5650万 | +7.07% |
| 2023 |
| 12/29 | 4,990 | 5,000 | 4,960 | 4,995 | +0.1% | 90,400 | 2114億5153万 | +6.64% |
| 12/28 | 4,965 | 5,010 | 4,940 | 4,990 | +0.2% | 63,800 | 2112億3987万 | +6.99% |
| 12/27 | 4,890 | 4,980 | 4,890 | 4,980 | +2.36% | 100,800 | 2108億1654万 | +7.3% |
| 12/26 | 4,820 | 4,865 | 4,815 | 4,865 | +1.35% | 57,800 | 2059億4829万 | +5.39% |
| 12/25 | 4,890 | 4,890 | 4,800 | 4,800 | -1.23% | 38,300 | 2031億9667万 | +4.46% |
| 12/22 | 4,795 | 4,860 | 4,780 | 4,860 | +2.1% | 112,300 | 2057億3663万 | +6.11% |
| 12/21 | 4,725 | 4,805 | 4,725 | 4,760 | -0.73% | 108,100 | 2015億336万 | +4.39% |
| 12/20 | 4,800 | 4,840 | 4,780 | 4,795 | +0.74% | 71,500 | 2029億8500万 | +5.5% |
| 12/19 | 4,735 | 4,765 | 4,675 | 4,760 | +0.95% | 103,600 | 2015億336万 | +5.17% |
| 12/18 | 4,760 | 4,760 | 4,610 | 4,715 | -1.57% | 106,500 | 1995億9839万 | +4.59% |
| 12/15 | 4,610 | 4,800 | 4,590 | 4,790 | +5.16% | 303,200 | 2027億7334万 | +6.61% |
| 12/14 | 4,640 | 4,640 | 4,515 | 4,555 | -1.41% | 94,800 | 1928億2517万 | +1.81% |
| 12/13 | 4,605 | 4,655 | 4,580 | 4,620 | +0.65% | 109,300 | 1955億7679万 | +3.52% |
| 12/12 | 4,635 | 4,640 | 4,590 | 4,590 | +0.22% | 77,800 | 1943億681万 | +2.96% |
| 12/11 | （5%ルール）阪和興業取引先持株会理事長井上雄策（0%） |
| 12/11 | 4,520 | 4,580 | 4,495 | 4,580 | +3.15% | 101,100 | 1938億8349万 | +2.81% |
| 12/08 | 4,635 | 4,635 | 4,410 | 4,440 | -4.31% | 164,700 | 1879億5692万 | -0.27% |
| 12/07 | 4,625 | 4,675 | 4,610 | 4,640 | -1.17% | 113,000 | 1964億2344万 | +4.13% |
| 12/06 | 4,595 | 4,700 | 4,595 | 4,695 | +3.19% | 123,700 | 1987億5174万 | +5.51% |
| 12/05 | 4,515 | 4,585 | 4,515 | 4,550 | +0.78% | 105,600 | 1926億1351万 | +2.48% |
| 12/04 | 4,560 | 4,560 | 4,490 | 4,515 | -1.1% | 74,600 | 1911億3186万 | +1.78% |
| 12/01 | 4,610 | 4,630 | 4,555 | 4,565 | +0.11% | 117,700 | 1932億4850万 | +3% |
| 11/30 | 4,525 | 4,575 | 4,515 | 4,560 | +1.79% | 142,900 | 1930億3683万 | +3.05% |
| 11/29 | 4,495 | 4,545 | 4,475 | 4,480 | -1.32% | 109,200 | 1896億5022万 | +1.38% |
| 11/28 | 4,505 | 4,555 | 4,500 | 4,540 | +1.68% | 93,000 | 1921億9018万 | +2.85% |
| 11/27 | 4,515 | 4,520 | 4,455 | 4,465 | -0.56% | 66,200 | 1890億1523万 | +1.29% |
| 11/24 | 4,480 | 4,515 | 4,460 | 4,490 | +1.81% | 79,900 | 1900億7355万 | +1.95% |
| 11/22 | 4,355 | 4,430 | 4,340 | 4,410 | +1.26% | 118,600 | 1866億8694万 | +0.18% |
