| 2024 |
| 03/27 | 650 | 667 | 650 | 666 | +1.68% | 243,200 | 132億6313万 | +5.21% |
| 03/26 | 658 | 658 | 649 | 655 | -0.91% | 128,700 | 130億4407万 | +3.8% |
| 03/25 | 662 | 664 | 658 | 661 | -0.3% | 115,100 | 131億6356万 | +4.92% |
| 03/22 | 660 | 663 | 655 | 663 | +0.76% | 155,000 | 132億339万 | +5.41% |
| 03/21 | 649 | 662 | 648 | 658 | +2.49% | 265,400 | 131億381万 | +4.78% |
| 03/19 | 630 | 642 | 630 | 642 | +1.1% | 101,400 | 127億8518万 | +2.39% |
| 03/18 | 629 | 635 | 624 | 635 | +0.95% | 101,900 | 126億4578万 | +1.44% |
| 03/15 | 622 | 633 | 622 | 629 | 0% | 132,400 | 125億2629万 | +0.32% |
| 03/14 | 627 | 633 | 621 | 629 | +0.16% | 143,800 | 125億2629万 | +0.32% |
| 03/13 | 629 | 632 | 623 | 628 | +0.48% | 122,900 | 125億637万 | 0% |
| 03/12 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 03/12 | 618 | 628 | 618 | 625 | +0.97% | 82,400 | 124億4663万 | -0.64% |
| 03/11 | （IR情報）17:00 「株式会社タスキホールディングス」株式の貸借銘柄選定に関するお知らせ |
| 03/11 | 627 | 631 | 617 | 619 | -1.12% | 152,200 | 123億2714万 | -1.9% |
| 03/08 | 622 | 632 | 622 | 626 | +0.64% | 57,200 | 124億6655万 | -0.95% |
| 03/07 | 633 | 633 | 622 | 622 | -0.48% | 109,700 | 123億8689万 | -1.89% |
| 03/06 | 619 | 630 | 618 | 625 | +0.97% | 137,200 | 124億4663万 | -1.73% |
| 03/05 | 617 | 623 | 615 | 619 | -0.32% | 91,500 | 123億2714万 | -2.83% |
| 03/04 | 630 | 630 | 620 | 621 | -1.58% | 185,800 | 123億6697万 | -2.66% |
| 03/01 | （IR情報）16:00 株式会社タスキホールディングスの新規上場承認に関するお知らせ |
| 03/01 | 634 | 639 | 628 | 631 | +0.16% | 103,500 | 125億6612万 | -1.25% |
| 02/29 | 635 | 638 | 629 | 630 | -0.47% | 139,300 | 125億4620万 | -1.56% |
| 02/28 | 622 | 633 | 621 | 633 | +2.1% | 161,300 | 126億595万 | -1.09% |
| 02/27 | 620 | 622 | 619 | 620 | -0.16% | 103,300 | 123億4706万 | -3.28% |
| 02/26 | 622 | 625 | 619 | 621 | -0.16% | 148,400 | 123億6697万 | -3.12% |
| 02/22 | 621 | 624 | 619 | 622 | +0.16% | 63,400 | 123億8689万 | -3.12% |
| 02/21 | 625 | 626 | 621 | 621 | -0.48% | 111,600 | 123億6697万 | -3.27% |
| 02/20 | 626 | 630 | 622 | 624 | -0.32% | 121,600 | 124億2672万 | -2.95% |
| 02/19 | 628 | 634 | 624 | 626 | -0.79% | 142,100 | 124億6655万 | -2.64% |
| 02/16 | 620 | 635 | 619 | 631 | +1.28% | 117,700 | 125億6612万 | -2.02% |
| 02/15 | 630 | 635 | 617 | 623 | -2.66% | 165,800 | 124億680万 | -3.26% |
| 02/14 | （IR情報）16:00 2024年3月期第3四半期決算短信(日本基準)(非連結) |
| 02/14 | 631 | 640 | 617 | 640 | +1.43% | 247,900 | 127億4535万 | -0.62% |
| 02/13 | 644 | 644 | 630 | 631 | +0.16% | 138,500 | 125億6612万 | -2.02% |
| 02/09 | 641 | 641 | 626 | 630 | -1.72% | 140,000 | 125億4620万 | -2.33% |
| 02/08 | 638 | 647 | 634 | 641 | +0.79% | 126,700 | 127億6526万 | -0.62% |
| 02/07 | （IR情報）16:00 棚卸資産の売却に関するお知らせ(資産運用型マンション9物件) |
| 02/07 | 643 | 644 | 628 | 636 | -2.75% | 314,000 | 126億6569万 | -1.4% |
| 02/06 | 667 | 672 | 652 | 654 | -1.51% | 160,200 | 130億2415万 | +1.4% |
| 02/05 | 657 | 664 | 649 | 664 | +1.37% | 105,000 | 132億2330万 | +3.11% |
| 02/02 | 662 | 664 | 655 | 655 | -0.76% | 103,100 | 130億4407万 | +2.02% |
| 02/01 | 672 | 672 | 660 | 660 | -1.35% | 151,100 | 131億4364万 | +3.13% |
| 01/31 | 678 | 679 | 660 | 669 | -0.3% | 212,300 | 133億2287万 | +4.86% |
| 01/30 | 667 | 678 | 664 | 671 | +1.98% | 224,700 | 133億6270万 | +5.5% |
| 01/29 | 647 | 659 | 646 | 658 | +1.7% | 161,800 | 131億381万 | +3.79% |
| 01/26 | 644 | 648 | 640 | 647 | +0.62% | 105,200 | 128億8475万 | +2.37% |
| 01/25 | （IR情報）13:00 臨時株主総会の決議結果に関するお知らせ |
| 01/25 | 644 | 644 | 640 | 643 | +0.16% | 69,300 | 128億509万 | +1.9% |
| 01/24 | 645 | 646 | 639 | 642 | -0.31% | 65,100 | 127億8518万 | +2.07% |
| 01/23 | 647 | 648 | 641 | 644 | -0.31% | 79,100 | 128億2501万 | +2.55% |
| 01/22 | 639 | 646 | 636 | 646 | +1.73% | 160,100 | 128億6484万 | +3.03% |
| 01/19 | 632 | 639 | 630 | 635 | +0.79% | 156,000 | 126億4578万 | +1.44% |
| 01/18 | 631 | 636 | 627 | 630 | -0.16% | 83,400 | 125億4620万 | +0.64% |
| 01/17 | 640 | 641 | 631 | 631 | -1.25% | 94,000 | 125億6612万 | +0.8% |
| 01/16 | 639 | 640 | 634 | 639 | 0% | 61,900 | 127億2544万 | +2.08% |
| 01/15 | 637 | 640 | 634 | 639 | +0.47% | 66,600 | 127億2544万 | +2.08% |
| 01/12 | 636 | 637 | 630 | 636 | +0.16% | 124,000 | 126億6569万 | +1.6% |
| 01/11 | 637 | 638 | 631 | 635 | +0.63% | 129,700 | 126億4578万 | +1.44% |
| 01/10 | 638 | 638 | 630 | 631 | -1.1% | 123,900 | 125億6612万 | +0.64% |
| 01/09 | 642 | 644 | 637 | 638 | -0.47% | 99,300 | 127億552万 | +1.59% |
| 01/05 | 640 | 644 | 638 | 641 | +0.16% | 78,300 | 127億6526万 | +1.91% |
| 01/04 | 636 | 642 | 632 | 640 | +0.47% | 91,000 | 127億4535万 | +1.75% |
| 2023 |
| 12/29 | 635 | 637 | 632 | 637 | +0.31% | 53,600 | 126億8561万 | +1.11% |
| 12/28 | 629 | 642 | 626 | 635 | +0.79% | 143,900 | 126億4578万 | +0.79% |
| 12/27 | 610 | 630 | 610 | 630 | +3.45% | 157,200 | 125億4620万 | 0% |
| 12/26 | 610 | 611 | 607 | 609 | -0.16% | 59,700 | 121億2800万 | -3.18% |
| 12/25 | 623 | 623 | 610 | 610 | -1.45% | 48,900 | 121億4791万 | -3.02% |
| 12/22 | 616 | 627 | 616 | 619 | +0.49% | 70,200 | 123億2714万 | -1.9% |
| 12/21 | 615 | 618 | 610 | 616 | -0.32% | 41,700 | 122億6740万 | -2.22% |
| 12/20 | 615 | 619 | 612 | 618 | +0.49% | 50,100 | 123億723万 | -1.9% |
| 12/19 | 606 | 615 | 602 | 615 | +1.32% | 44,200 | 122億4748万 | -2.23% |
| 12/18 | 605 | 610 | 600 | 607 | -0.16% | 79,900 | 120億8817万 | -3.34% |
| 12/15 | 608 | 613 | 605 | 608 | -0.65% | 68,700 | 121億808万 | -3.18% |
| 12/14 | 617 | 623 | 602 | 612 | -1.77% | 104,400 | 121億8774万 | -2.55% |
| 12/13 | 616 | 623 | 610 | 623 | +0.32% | 87,300 | 124億680万 | -0.64% |
| 12/12 | 627 | 627 | 617 | 621 | -0.8% | 54,900 | 123億6697万 | -0.96% |
| 12/11 | 628 | 628 | 619 | 626 | +0.16% | 52,300 | 124億6655万 | 0% |
| 12/08 | 628 | 629 | 619 | 625 | -1.73% | 127,400 | 124億4663万 | 0% |
| 12/07 | 640 | 640 | 631 | 636 | -0.78% | 50,600 | 126億6569万 | +1.92% |
| 12/06 | 640 | 641 | 635 | 641 | +0.94% | 35,800 | 127億6526万 | +2.89% |
| 12/05 | 649 | 649 | 635 | 635 | -2.46% | 68,600 | 126億4578万 | +2.25% |
| 12/04 | 647 | 651 | 638 | 651 | +1.09% | 68,000 | 129億6441万 | +5.17% |
| 12/01 | （5%ルール）ユニテックス（12.25%） |
| 12/01 | 654 | 656 | 644 | 644 | -1.98% | 90,400 | 128億2501万 | +4.38% |
| 11/30 | 662 | 662 | 647 | 657 | -0.9% | 84,900 | 130億8390万 | +6.83% |
| 11/29 | 655 | 665 | 648 | 663 | +1.07% | 178,100 | 132億339万 | +8.33% |
| 11/28 | 655 | 659 | 648 | 656 | -0.46% | 112,700 | 130億6398万 | +7.54% |
| 11/27 | 640 | 659 | 636 | 659 | +3.78% | 238,700 | 131億2373万 | +8.57% |
| 11/24 | 624 | 635 | 614 | 635 | +1.76% | 227,200 | 126億4578万 | +4.96% |
| 11/22 | 616 | 626 | 615 | 624 | +1.63% | 53,300 | 124億2672万 | +3.31% |
| 11/21 | 620 | 620 | 611 | 614 | -1.13% | 81,000 | 122億2757万 | +1.82% |
| 11/20 | 633 | 633 | 618 | 621 | -2.82% | 179,900 | 123億6697万 | +3.16% |
| 11/17 | 650 | 654 | 629 | 639 | +4.75% | 759,200 | 127億2544万 | +6.15% |
| 11/16 | （IR情報）15:30 臨時株主総会招集のための基準日設定及び株主総会の開催並びに定款の一部変更に関するお知らせ |
| 11/16 | （IR情報）15:30 株式会社タスキとの経営統合に関する補足説明資料 |
| 11/16 | （IR情報）15:30 株式会社新日本建物と株式会社タスキとの共同持株会社設立(株式移転)による経営統合に関するお知らせ |
| 11/16 | 601 | 610 | 601 | 610 | +1.33% | 49,200 | 121億4791万 | +1.67% |
| 11/15 | 604 | 605 | 600 | 602 | +0.17% | 64,500 | 119億8859万 | +0.17% |
| 11/14 | 601 | 604 | 601 | 601 | +0.17% | 29,500 | 119億6868万 | 0% |
| 11/13 | 604 | 607 | 600 | 600 | -0.5% | 49,800 | 119億4877万 | -0.33% |
| 11/10 | 598 | 603 | 595 | 603 | +1.17% | 67,400 | 120億851万 | +0.17% |
| 11/09 | 597 | 603 | 591 | 596 | -1.32% | 72,000 | 118億6911万 | -1% |
| 11/08 | 615 | 615 | 595 | 604 | -0.82% | 154,900 | 120億2842万 | +0.33% |
| 11/07 | （IR情報）16:00 2024年3月期第2四半期決算短信(日本基準)(非連結) |
| 11/07 | 610 | 614 | 605 | 609 | 0% | 79,700 | 121億2800万 | +1% |
| 11/06 | 605 | 609 | 602 | 609 | +2.01% | 51,800 | 121億2800万 | +0.83% |
| 11/02 | 602 | 605 | 595 | 597 | -0.33% | 55,400 | 118億8902万 | -1.65% |
| 11/01 | 590 | 601 | 590 | 599 | -0.17% | 89,000 | 119億2885万 | -1.64% |
| 10/31 | 592 | 600 | 590 | 600 | +1.35% | 36,700 | 119億4877万 | -1.96% |
| 10/30 | 595 | 598 | 589 | 592 | -1.17% | 37,600 | 117億8945万 | -3.58% |
| 10/27 | 586 | 600 | 586 | 599 | +1.7% | 38,900 | 119億2885万 | -2.92% |
