| 2025 |
| 07/10 | （IR情報）15:30 当社株式の上場廃止に関するお知らせ |
| 07/10 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 5,100 | 25億3820万 | 0% |
| 07/09 | 1,715 | 1,715 | 1,715 | 1,715 | -0.23% | 200 | 25億3820万 | 0% |
| 07/08 | 1,715 | 1,719 | 1,715 | 1,719 | +0.23% | 1,200 | 25億4412万 | +0.23% |
| 07/07 | 1,715 | 1,718 | 1,715 | 1,715 | +0.06% | 2,800 | 25億3820万 | 0% |
| 07/04 | 1,716 | 1,716 | 1,714 | 1,714 | -0.23% | 1,600 | 25億3672万 | -0.06% |
| 07/03 | 1,716 | 1,718 | 1,716 | 1,718 | +0.12% | 300 | 25億4264万 | +0.23% |
| 07/02 | 1,716 | 1,716 | 1,716 | 1,716 | -0.12% | 300 | 25億3968万 | +0.12% |
| 07/01 | 1,718 | 1,718 | 1,718 | 1,718 | +0.12% | 200 | 25億4264万 | +0.23% |
| 06/30 | 1,716 | 1,716 | 1,716 | 1,716 | 0% | 1,400 | 25億3968万 | +0.18% |
| 06/27 | 1,715 | 1,719 | 1,715 | 1,716 | +0.06% | 1,100 | 25億3968万 | +0.18% |
| 06/26 | 1,715 | 1,719 | 1,715 | 1,715 | 0% | 600 | 25億3820万 | +0.12% |
| 06/25 | 1,715 | 1,716 | 1,715 | 1,715 | -0.23% | 500 | 25億3820万 | +0.12% |
| 06/24 | 1,715 | 1,719 | 1,715 | 1,719 | +0.17% | 5,300 | 25億4412万 | +0.35% |
| 06/23 | 1,716 | 1,716 | 1,716 | 1,716 | +0.12% | 100 | 25億3968万 | +0.18% |
| 06/20 | 1,714 | 1,715 | 1,714 | 1,714 | 0% | 1,200 | 25億3672万 | +0.06% |
| 06/18 | 1,714 | 1,714 | 1,714 | 1,714 | -0.12% | 1,300 | 25億3672万 | +0.06% |
| 06/17 | 1,714 | 1,717 | 1,714 | 1,716 | 0% | 3,800 | 25億3968万 | +0.18% |
| 06/16 | 1,715 | 1,716 | 1,715 | 1,716 | 0% | 3,000 | 25億3968万 | +0.18% |
| 06/13 | 1,714 | 1,716 | 1,714 | 1,716 | +0.12% | 500 | 25億3968万 | +0.18% |
| 06/12 | 1,714 | 1,715 | 1,714 | 1,714 | 0% | 1,500 | 25億3672万 | +0.06% |
| 06/11 | 1,714 | 1,717 | 1,713 | 1,714 | +0.12% | 14,000 | 25億3672万 | +0.06% |
| 06/10 | （IR情報）15:30 株式会社長谷工コーポレーションによる当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 06/10 | 1,712 | 1,712 | 1,712 | 1,712 | -0.12% | 2,100 | 25億3376万 | -0.06% |
| 06/09 | 1,712 | 1,714 | 1,712 | 1,714 | +0.12% | 200 | 25億3672万 | +0.06% |
| 06/06 | 1,711 | 1,713 | 1,711 | 1,712 | +0.12% | 1,100 | 25億3376万 | -0.12% |
| 06/05 | 1,712 | 1,712 | 1,710 | 1,710 | -0.12% | 900 | 25億3080万 | -0.23% |
| 06/04 | 1,712 | 1,712 | 1,710 | 1,712 | 0% | 1,600 | 25億3376万 | -0.12% |
| 06/03 | 1,712 | 1,714 | 1,712 | 1,712 | 0% | 400 | 25億3376万 | -0.12% |
| 06/02 | 1,710 | 1,713 | 1,710 | 1,712 | -0.06% | 1,000 | 25億3376万 | -0.17% |
| 05/30 | 1,710 | 1,713 | 1,709 | 1,713 | +0.18% | 3,100 | 25億3524万 | -0.12% |
| 05/29 | 1,709 | 1,713 | 1,709 | 1,710 | +0.06% | 2,100 | 25億3080万 | -0.29% |
| 05/28 | （IR情報）15:30 株式会社長谷工コーポレーションによる当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 05/28 | 1,708 | 1,709 | 1,708 | 1,709 | +0.12% | 800 | 25億2932万 | -0.35% |
| 05/27 | 1,708 | 1,709 | 1,707 | 1,707 | -0.06% | 900 | 25億2636万 | -0.52% |
| 05/26 | 1,708 | 1,713 | 1,708 | 1,708 | +0.06% | 4,300 | 25億2784万 | -0.47% |
| 05/23 | 1,715 | 1,715 | 1,707 | 1,707 | -0.47% | 3,200 | 25億2636万 | -0.52% |
| 05/22 | 1,715 | 1,715 | 1,715 | 1,715 | -0.06% | 200 | 25億3820万 | -0.12% |
| 05/21 | 1,715 | 1,716 | 1,715 | 1,716 | 0% | 13,900 | 25億3968万 | +0.7% |
| 05/20 | 1,715 | 1,717 | 1,715 | 1,716 | +0.06% | 10,100 | 25億3968万 | +2.2% |
| 05/19 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 2,000 | 25億3820万 | +4% |
| 05/16 | 1,716 | 1,716 | 1,715 | 1,715 | -0.06% | 14,600 | 25億3820万 | +6.13% |
| 05/15 | 1,716 | 1,716 | 1,716 | 1,716 | -0.06% | 1,200 | 25億3968万 | +8.4% |
| 05/14 | 1,716 | 1,717 | 1,716 | 1,717 | +0.06% | 3,700 | 25億4116万 | +10.56% |
| 05/13 | 1,717 | 1,717 | 1,716 | 1,716 | -0.06% | 1,200 | 25億3968万 | +12.45% |
| 05/12 | 1,716 | 1,717 | 1,716 | 1,717 | 0% | 10,500 | 25億4116万 | +14.47% |
| 05/09 | 1,717 | 1,717 | 1,716 | 1,717 | 0% | 15,800 | 25億4116万 | +16.56% |
| 05/08 | 1,717 | 1,718 | 1,717 | 1,717 | 0% | 1,600 | 25億4116万 | +18.74% |
| 05/07 | 1,717 | 1,718 | 1,717 | 1,717 | 0% | 12,100 | 25億4116万 | +21.09% |
| 05/02 | 1,716 | 1,718 | 1,716 | 1,717 | 0% | 11,200 | 25億4116万 | +23.61% |
| 05/01 | 1,717 | 1,717 | 1,717 | 1,717 | 0% | 13,700 | 25億4116万 | +26.06% |
| 04/30 | 1,717 | 1,718 | 1,717 | 1,717 | 0% | 5,900 | 25億4116万 | +28.71% |
| 04/28 | 1,717 | 1,718 | 1,717 | 1,717 | 0% | 5,500 | 25億4116万 | +31.47% |
| 04/25 | 1,717 | 1,719 | 1,717 | 1,717 | -0.06% | 2,100 | 25億4116万 | +34.35% |
| 04/24 | 1,719 | 1,723 | 1,718 | 1,718 | -0.06% | 24,400 | 25億4264万 | +37.44% |
| 04/23 | 1,720 | 1,722 | 1,719 | 1,719 | +0.12% | 33,600 | 25億4412万 | +40.79% |
| 04/22 | 1,716 | 1,796 | 1,716 | 1,717 | 0% | 152,900 | 25億4116万 | +43.92% |
| 04/21 | 1,717 | 1,718 | 1,716 | 1,717 | +0.06% | 17,500 | 25億4116万 | +47.51% |
| 04/18 | 1,717 | 1,717 | 1,716 | 1,716 | 0% | 11,000 | 25億3968万 | +51.06% |
| 04/17 | 1,720 | 1,725 | 1,716 | 1,716 | -0.06% | 32,700 | 25億3968万 | +55.01% |
| 04/16 | 1,715 | 2,002 | 1,714 | 1,717 | +0.12% | 167,400 | 25億4116万 | +59.13% |
| 04/15 | 1,715 | 1,716 | 1,715 | 1,715 | +22.5% | 98,100 | 25億3820万 | +63.18% |
| 04/14 | 1,400 | 1,400 | 1,400 | 1,400 | +27.27% | 3,400 | 20億7200万 | +36.85% |
| 04/11 | 1,100 | 1,100 | 1,100 | 1,100 | +15.79% | 600 | 16億2800万 | +9.24% |
| 04/10 | （IR情報）15:30 2025年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/10 | （IR情報）15:30 2025年5月期連結業績予想の修正に関するお知らせ |
| 04/10 | （IR情報）15:30 上場維持基準への適合に向けた計画の撤回 |
| 04/10 | （IR情報）15:30 株式会社長谷工コーポレーションによる当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 04/10 | 911 | 950 | 911 | 950 | +5.56% | 900 | 14億600万 | -5.57% |
| 04/09 | 900 | 900 | 900 | 900 | 0% | 11,300 | 13億3200万 | -10.8% |
| 04/07 | 952 | 952 | 876 | 900 | -5.46% | 12,500 | 13億3200万 | -11.33% |
| 04/04 | 1,021 | 1,021 | 952 | 952 | -9.59% | 1,100 | 14億896万 | -6.58% |
| 03/27 | 1,053 | 1,053 | 1,053 | 1,053 | 0% | 200 | 15億5844万 | +3.03% |
| 03/26 | 1,023 | 1,053 | 1,023 | 1,053 | +0.29% | 400 | 15億5844万 | +3.24% |
| 03/25 | 1,050 | 1,051 | 1,049 | 1,050 | 0% | 700 | 15億5400万 | +3.04% |
| 03/24 | 997 | 1,068 | 997 | 1,050 | +5% | 500 | 15億5400万 | +3.35% |
| 03/21 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | 14億8000万 | -1.77% |
| 03/19 | 1,001 | 1,001 | 1,000 | 1,000 | -2.91% | 5,000 | 14億8000万 | -1.86% |
| 03/18 | 1,000 | 1,030 | 1,000 | 1,030 | 0% | 200 | 15億2440万 | +0.88% |
| 03/17 | 1,030 | 1,030 | 1,030 | 1,030 | +1.48% | 100 | 15億2440万 | +0.88% |
| 03/14 | 1,015 | 1,015 | 1,015 | 1,015 | +0.4% | 200 | 15億220万 | -0.88% |
| 03/12 | 1,011 | 1,011 | 1,011 | 1,011 | 0% | 200 | 14億9628万 | -1.46% |
| 03/10 | 1,011 | 1,011 | 1,011 | 1,011 | +0.6% | 100 | 14億9628万 | -1.65% |
| 03/07 | 1,005 | 1,005 | 1,005 | 1,005 | -0.5% | 100 | 14億8740万 | -2.24% |
| 03/06 | 1,010 | 1,010 | 1,010 | 1,010 | +1.51% | 100 | 14億9480万 | -1.75% |
| 03/05 | 995 | 995 | 995 | 995 | -1.68% | 300 | 14億7260万 | -3.12% |
| 03/04 | 1,005 | 1,025 | 1,005 | 1,012 | +0.8% | 800 | 14億9776万 | -1.36% |
| 03/03 | 1,004 | 1,004 | 1,004 | 1,004 | 0% | 100 | 14億8592万 | -2.05% |
| 02/28 | 1,007 | 1,007 | 1,004 | 1,004 | -3.18% | 200 | 14億8592万 | -2.05% |
| 02/25 | 1,007 | 1,037 | 1,007 | 1,037 | +2.98% | 200 | 15億3476万 | +0.97% |
| 02/21 | 1,037 | 1,037 | 1,007 | 1,007 | 0% | 700 | 14億9036万 | -1.95% |
| 02/20 | 1,027 | 1,035 | 1,006 | 1,007 | -4.73% | 900 | 14億9036万 | -2.14% |
| 02/19 | 1,027 | 1,057 | 1,027 | 1,057 | +2.03% | 200 | 15億6436万 | +2.62% |
| 02/18 | 1,033 | 1,036 | 1,033 | 1,036 | +0.1% | 400 | 15億3328万 | +0.78% |
| 02/17 | （IR情報）18:00 不二サッシ株式会社とのアルミクラッド構造の木製サッシ共同開発を実施 |
| 02/17 | 1,005 | 1,035 | 1,005 | 1,035 | +3.09% | 200 | 15億3180万 | +0.78% |
| 02/14 | 1,004 | 1,004 | 1,004 | 1,004 | -2.71% | 100 | 14億8592万 | -2.05% |
| 02/13 | 1,033 | 1,033 | 1,032 | 1,032 | +2.18% | 600 | 15億2736万 | +0.78% |
| 02/12 | 1,013 | 1,013 | 1,010 | 1,010 | -0.49% | 500 | 14億9480万 | -1.27% |
| 02/10 | 998 | 1,030 | 994 | 1,015 | +2.11% | 2,200 | 15億220万 | -0.78% |
| 02/07 | 1,061 | 1,061 | 992 | 994 | -8.81% | 6,200 | 14億7112万 | -2.93% |
| 02/06 | 1,095 | 1,100 | 1,090 | 1,090 | +5.31% | 800 | 16億1320万 | +6.34% |
| 02/04 | 1,035 | 1,035 | 1,035 | 1,035 | +0.49% | 200 | 15億3180万 | +1.07% |
| 02/03 | 1,030 | 1,030 | 1,030 | 1,030 | -1.15% | 100 | 15億2440万 | +0.49% |
| 01/31 | 1,051 | 1,060 | 1,042 | 1,042 | -5.36% | 1,700 | 15億4216万 | +1.56% |
| 01/29 | 1,037 | 1,101 | 1,037 | 1,101 | +3.19% | 3,100 | 16億2948万 | +7.21% |
| 01/28 | 1,067 | 1,067 | 1,067 | 1,067 | 0% | 100 | 15億7916万 | +3.79% |
| 01/27 | 1,040 | 1,067 | 1,040 | 1,067 | +5.64% | 800 | 15億7916万 | +3.59% |
