| 2024 |
| 04/25 | 864 | 874 | 842 | 842 | -3.66% | 77,800 | 285億5324万 | -7.17% |
| 04/24 | 900 | 900 | 845 | 874 | -2.35% | 187,900 | 296億3840万 | -3.74% |
| 04/23 | 907 | 909 | 893 | 895 | -2.93% | 121,100 | 303億5054万 | -1.1% |
| 04/22 | 911 | 929 | 901 | 922 | +3.6% | 53,200 | 312億6614万 | +2.33% |
| 04/19 | 929 | 929 | 883 | 890 | -5.32% | 218,600 | 301億8098万 | -0.56% |
| 04/18 | 915 | 943 | 908 | 940 | +1.95% | 74,900 | 318億7654万 | +5.62% |
| 04/17 | 918 | 949 | 896 | 922 | +0.88% | 132,800 | 312億6614万 | +4.3% |
| 04/16 | 934 | 934 | 906 | 914 | -2.87% | 52,000 | 309億9485万 | +4.1% |
| 04/15 | 917 | 941 | 900 | 941 | +3.18% | 68,400 | 319億1045万 | +8.04% |
| 04/12 | 898 | 920 | 898 | 912 | +1.56% | 20,600 | 309億2703万 | +5.43% |
| 04/11 | 894 | 902 | 886 | 898 | -0.77% | 32,100 | 304億5227万 | +4.54% |
| 04/10 | 924 | 928 | 905 | 905 | -1.74% | 27,900 | 306億8965万 | +5.97% |
| 04/09 | 902 | 921 | 898 | 921 | +3.25% | 21,900 | 312億3223万 | +8.48% |
| 04/08 | 904 | 904 | 886 | 892 | -0.45% | 59,300 | 302億4880万 | +5.56% |
| 04/05 | 897 | 909 | 889 | 896 | -1.32% | 119,200 | 303億8445万 | +6.54% |
| 04/04 | 924 | 928 | 903 | 908 | -0.44% | 70,600 | 307億9138万 | +8.48% |
| 04/03 | 918 | 932 | 912 | 912 | -2.25% | 60,300 | 309億2703万 | +9.48% |
| 04/02 | 938 | 947 | 918 | 933 | -0.85% | 81,500 | 316億3916万 | +12.41% |
| 04/01 | 949 | 953 | 915 | 941 | -0.84% | 216,200 | 319億1045万 | +14.2% |
| 03/29 | 911 | 953 | 896 | 949 | +4.17% | 230,400 | 321億8174万 | +16.16% |
| 03/28 | 914 | 950 | 903 | 911 | +0.66% | 280,900 | 308億9312万 | +12.47% |
| 03/27 | 904 | 922 | 888 | 905 | +0.11% | 154,200 | 306億8965万 | +12.42% |
| 03/26 | 886 | 904 | 880 | 904 | +0.67% | 112,400 | 306億5574万 | +13% |
| 03/25 | 860 | 910 | 860 | 898 | +4.18% | 171,300 | 304億5227万 | +13.1% |
| 03/22 | 846 | 867 | 840 | 862 | +1.89% | 145,000 | 292億3147万 | +9.25% |
| 03/21 | 822 | 860 | 822 | 846 | +4.7% | 197,500 | 286億8889万 | +7.77% |
| 03/19 | 790 | 814 | 781 | 808 | +2.28% | 81,000 | 274億26万 | +3.19% |
| 03/18 | （IR情報）17:00 執行役員の異動に関するお知らせ |
| 03/18 | 782 | 794 | 779 | 790 | +1.8% | 68,800 | 267億8986万 | +1.15% |
| 03/15 | 770 | 780 | 769 | 776 | +0.26% | 25,500 | 263億1510万 | -0.51% |
| 03/14 | 769 | 779 | 763 | 774 | +0.26% | 24,900 | 262億4728万 | -0.77% |
| 03/13 | 771 | 782 | 761 | 772 | -0.26% | 22,500 | 261億7946万 | -1.03% |
| 03/12 | 754 | 778 | 750 | 774 | +2.79% | 71,700 | 262億4728万 | -0.77% |
| 03/11 | 770 | 773 | 744 | 753 | -2.84% | 124,700 | 255億3514万 | -3.46% |
| 03/08 | 774 | 790 | 768 | 775 | +0.13% | 51,700 | 262億8119万 | -0.64% |
| 03/07 | 785 | 785 | 773 | 774 | -1.02% | 48,400 | 262億4728万 | -0.9% |
| 03/06 | 780 | 791 | 779 | 782 | +0.26% | 23,000 | 265億1857万 | +0.13% |
| 03/05 | 795 | 799 | 776 | 780 | -2.26% | 102,900 | 264億5075万 | -0.13% |
| 03/04 | 807 | 817 | 796 | 798 | -0.37% | 59,800 | 270億6115万 | +2.05% |
| 03/01 | 803 | 807 | 798 | 801 | -0.37% | 60,100 | 271億6288万 | +2.43% |
| 02/29 | （5%ルール）大和ハウス工業（38.18%）大和ライフネクスト（0.46%）伸和エージェンシー（0.46%） |
| 02/29 | 808 | 818 | 801 | 804 | -0.74% | 31,900 | 272億6462万 | +2.94% |
| 02/28 | 820 | 833 | 805 | 810 | -1.1% | 95,000 | 274億6808万 | +3.85% |
| 02/27 | 792 | 825 | 792 | 819 | +3.67% | 189,900 | 277億7328万 | +5% |
| 02/26 | 780 | 790 | 778 | 790 | +1.94% | 48,800 | 267億8986万 | +1.28% |
| 02/22 | 783 | 783 | 773 | 775 | -0.39% | 57,500 | 262億8119万 | -0.64% |
| 02/21 | 773 | 784 | 772 | 778 | +0.65% | 61,300 | 263億8292万 | -0.13% |
| 02/20 | 783 | 784 | 770 | 773 | -0.39% | 35,200 | 262億1337万 | -0.64% |
| 02/19 | 768 | 785 | 768 | 776 | +1.04% | 54,100 | 263億1510万 | -0.39% |
| 02/16 | 771 | 779 | 768 | 768 | +0.39% | 33,500 | 260億4381万 | -1.54% |
| 02/15 | 771 | 772 | 764 | 765 | -0.13% | 57,100 | 259億4208万 | -3.16% |
| 02/14 | 776 | 776 | 762 | 766 | -2.54% | 57,700 | 259億7599万 | -4.37% |
| 02/13 | 770 | 786 | 760 | 786 | +2.88% | 69,700 | 266億5421万 | -2.84% |
| 02/09 | 765 | 794 | 759 | 764 | -0.26% | 131,800 | 259億817万 | -6.37% |
| 02/08 | （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) |
| 02/08 | 774 | 776 | 760 | 766 | -0.26% | 92,900 | 259億7599万 | -6.81% |
| 02/07 | 772 | 774 | 766 | 768 | -0.52% | 35,000 | 260億4381万 | -7.36% |
| 02/06 | 777 | 777 | 767 | 772 | -0.64% | 52,200 | 261億7946万 | -7.66% |
| 02/05 | 776 | 786 | 768 | 777 | +0.26% | 67,600 | 263億4901万 | -7.61% |
| 02/02 | 772 | 779 | 770 | 775 | +0.78% | 32,400 | 262億8119万 | -8.39% |
| 02/01 | 778 | 781 | 768 | 769 | -1.91% | 56,800 | 260億7772万 | -9.74% |
| 01/31 | 783 | 784 | 771 | 784 | -0.13% | 41,700 | 265億8639万 | -8.73% |
| 01/30 | 797 | 797 | 781 | 785 | -0.13% | 67,800 | 266億2030万 | -8.93% |
| 01/29 | 796 | 802 | 784 | 786 | -0.38% | 100,100 | 266億5421万 | -9.24% |
| 01/26 | 790 | 795 | 782 | 789 | -0.75% | 45,600 | 267億5595万 | -9.1% |
| 01/25 | 783 | 799 | 782 | 795 | +1.66% | 93,800 | 269億5941万 | -8.73% |
| 01/24 | 793 | 808 | 777 | 782 | -1.39% | 232,000 | 265億1857万 | -10.63% |
| 01/23 | 806 | 813 | 783 | 793 | -1.25% | 180,900 | 268億9159万 | -9.58% |
| 01/22 | 809 | 809 | 789 | 803 | -0.99% | 130,400 | 272億3070万 | -8.54% |
| 01/19 | 788 | 816 | 778 | 811 | +3.44% | 200,500 | 275億199万 | -7.84% |
| 01/18 | 750 | 784 | 748 | 784 | +3.84% | 127,800 | 265億8639万 | -11.11% |
| 01/17 | （5%ルール）大和ハウス工業（63.19%）大和ライフネクスト（0.46%）伸和エージェンシー（0.46%） |
| 01/17 | 767 | 775 | 752 | 755 | -1.82% | 228,600 | 256億297万 | -14.4% |
| 01/16 | （5%ルール）共立メンテナンス（25.01%） |
| 01/16 | 795 | 795 | 766 | 769 | -3.15% | 297,400 | 260億7772万 | -13.21% |
| 01/15 | 801 | 807 | 788 | 794 | -1.37% | 297,600 | 269億2550万 | -10.69% |
| 01/12 | 811 | 829 | 779 | 805 | -21% | 1,103,700 | 272億9853万 | -9.65% |
| 01/11 | （IR情報）15:00 大和ハウス工業株式会社及び株式会社共立メンテナンスとの資本業務提携並びに親会社、その他の関係会社の異動及び主要株主の異動に関するお知らせ |
| 01/11 | 1,025 | 1,027 | 992 | 1,019 | +0.3% | 135,700 | 345億5553万 | +14.24% |
| 01/10 | 989 | 1,028 | 980 | 1,016 | +2.83% | 158,800 | 344億5379万 | +14.93% |
| 01/09 | 942 | 990 | 942 | 988 | +4.66% | 134,300 | 335億428万 | +13.17% |
| 01/05 | 936 | 963 | 932 | 944 | +2.28% | 71,400 | 320億1219万 | +9.26% |
| 01/04 | 935 | 935 | 909 | 923 | -1.39% | 27,300 | 313億5万 | +7.58% |
| 2023 |
| 12/29 | 940 | 948 | 918 | 936 | +0.11% | 50,200 | 317億4090万 | +10.25% |
| 12/28 | 918 | 942 | 916 | 935 | +3.43% | 56,400 | 317億698万 | +11.31% |
| 12/27 | 912 | 914 | 886 | 904 | -1.09% | 58,700 | 306億5574万 | +8.78% |
| 12/26 | 913 | 924 | 887 | 914 | -1.51% | 143,000 | 309億9485万 | +11.06% |
| 12/25 | 922 | 953 | 914 | 928 | -0.32% | 138,700 | 314億6961万 | +14% |
| 12/22 | 877 | 932 | 870 | 931 | +6.64% | 143,800 | 315億7134万 | +15.65% |
| 12/21 | 860 | 876 | 851 | 873 | +1.16% | 17,300 | 296億449万 | +9.81% |
| 12/20 | 870 | 877 | 850 | 863 | +1.41% | 41,700 | 292億6538万 | +9.52% |
| 12/19 | 866 | 877 | 850 | 851 | -1.16% | 35,600 | 288億5844万 | +8.82% |
| 12/18 | 871 | 871 | 845 | 861 | -3.26% | 99,500 | 291億9755万 | +11.1% |
| 12/15 | 821 | 890 | 818 | 890 | +7.75% | 156,600 | 301億8098万 | +15.89% |
| 12/14 | 831 | 841 | 818 | 826 | -0.6% | 57,400 | 280億1066万 | +8.54% |
| 12/13 | 845 | 870 | 830 | 831 | -2.92% | 73,000 | 281億8022万 | +10.07% |
| 12/12 | 859 | 870 | 840 | 856 | +0.71% | 129,000 | 290億2800万 | +14.29% |
| 12/11 | 815 | 853 | 815 | 850 | +6.25% | 78,900 | 288億2453万 | +14.4% |
| 12/08 | 823 | 827 | 796 | 800 | -4.19% | 124,700 | 271億2897万 | +8.7% |
| 12/07 | 847 | 851 | 827 | 835 | -2.91% | 89,100 | 283億1586万 | +14.07% |
| 12/06 | 848 | 864 | 835 | 860 | +3.24% | 69,300 | 291億6364万 | +18.46% |
| 12/05 | 845 | 870 | 822 | 833 | -0.95% | 252,400 | 282億4804万 | +16.02% |
| 12/04 | 795 | 843 | 795 | 841 | +4.21% | 187,300 | 285億1933万 | +18.12% |
| 12/01 | 755 | 811 | 755 | 807 | +7.6% | 303,500 | 273億6635万 | +14.47% |
| 11/30 | 762 | 762 | 744 | 750 | -2.22% | 57,300 | 254億3341万 | +7.3% |
| 11/29 | 773 | 775 | 752 | 767 | -0.78% | 99,100 | 260億990万 | +10.2% |
