| 2025 |
| 05/16 | 1,520 | 1,520 | 1,505 | 1,512 | -0.53% | 4,300 | 131億7299万 | +2.86% |
| 05/15 | 11:40 業績予想の修正に関するお知らせ |
| 05/15 | 11:40 剰余金の配当(中間配当)に関するお知らせ |
| 05/15 | 11:40 2025年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/15 | 11:40 2025年9月期第2四半期決算説明資料 |
| 05/15 | 11:40 (訂正・数値データ訂正)2025年9月期第1四半期決算短信[日本基準](連結)」の一部訂正について |
| 05/15 | 1,488 | 1,520 | 1,488 | 1,520 | +1.95% | 10,800 | 132億4269万 | +3.83% |
| 05/14 | 1,506 | 1,506 | 1,488 | 1,491 | +0.13% | 4,900 | 129億9003万 | +2.54% |
| 05/13 | 1,497 | 1,503 | 1,489 | 1,489 | -0.47% | 5,000 | 129億7261万 | +2.76% |
| 05/12 | 1,500 | 1,500 | 1,490 | 1,496 | +1.08% | 2,800 | 130億3360万 | +3.39% |
| 05/09 | 1,485 | 1,491 | 1,480 | 1,480 | -1% | 7,100 | 128億9420万 | +2.35% |
| 05/08 | 1,505 | 1,505 | 1,484 | 1,495 | +0.67% | 3,400 | 130億2488万 | +3.32% |
| 05/07 | 1,496 | 1,506 | 1,484 | 1,485 | -0.47% | 9,400 | 129億3776万 | +2.63% |
| 05/02 | 1,490 | 1,497 | 1,480 | 1,492 | -0.07% | 3,900 | 129億9875万 | +3.04% |
| 05/01 | 1,497 | 1,497 | 1,479 | 1,493 | +0.88% | 3,300 | 130億746万 | +2.82% |
| 04/30 | 1,486 | 1,490 | 1,480 | 1,480 | -0.34% | 6,400 | 128億9420万 | +1.65% |
| 04/28 | 1,482 | 1,491 | 1,480 | 1,485 | +0.34% | 4,600 | 129億3776万 | +1.71% |
| 04/25 | 1,473 | 1,480 | 1,470 | 1,480 | +1.3% | 3,700 | 128億9420万 | +1.02% |
| 04/24 | 1,485 | 1,485 | 1,460 | 1,461 | -0.14% | 3,600 | 127億2867万 | -0.54% |
| 04/23 | 1,458 | 1,483 | 1,458 | 1,463 | +0.34% | 3,400 | 127億4609万 | -0.75% |
| 04/22 | 1,456 | 1,463 | 1,455 | 1,458 | -0.75% | 5,400 | 126億6360万 | -1.42% |
| 04/21 | 1,465 | 1,470 | 1,457 | 1,469 | +0.48% | 7,200 | 127億5914万 | -0.94% |
| 04/18 | 1,453 | 1,465 | 1,442 | 1,462 | +0.62% | 6,000 | 126億9834万 | -1.68% |
| 04/17 | 1,431 | 1,453 | 1,431 | 1,453 | +1.54% | 4,600 | 126億2017万 | -2.61% |
| 04/16 | 1,465 | 1,465 | 1,430 | 1,431 | -2.25% | 6,400 | 124億2909万 | -4.28% |
| 04/15 | 1,485 | 1,485 | 1,435 | 1,464 | +0.27% | 7,400 | 127億1571万 | -2.4% |
| 04/14 | 1,437 | 1,475 | 1,437 | 1,460 | +2.46% | 7,800 | 126億8097万 | -2.86% |
| 04/11 | 15:30 「統合報告書2025」の発行に関するお知らせ |
| 04/11 | 1,420 | 1,440 | 1,411 | 1,425 | +0.92% | 7,200 | 123億7698万 | -5.38% |
| 04/10 | 1,444 | 1,444 | 1,410 | 1,412 | +2.17% | 11,200 | 122億6406万 | -6.49% |
| 04/09 | 1,370 | 1,400 | 1,358 | 1,382 | +0.88% | 11,500 | 120億349万 | -8.78% |
| 04/08 | 1,398 | 1,449 | 1,370 | 1,370 | +7.45% | 21,500 | 118億9927万 | -9.93% |
| 04/07 | 1,340 | 1,366 | 1,236 | 1,275 | -6.8% | 41,400 | 110億7414万 | -16.5% |
| 04/04 | 1,403 | 1,414 | 1,350 | 1,368 | -4.54% | 24,600 | 118億8190万 | -11% |
| 04/03 | 1,441 | 1,483 | 1,430 | 1,433 | -3.57% | 14,000 | 124億4646万 | -7.19% |
| 04/02 | 1,483 | 1,486 | 1,450 | 1,486 | +0.2% | 13,400 | 129億680万 | -3.94% |
| 04/01 | 15:30 [開示事項の経過]Jes東海通建の株式取得完了のお知らせ |
| 04/01 | 1,501 | 1,518 | 1,483 | 1,483 | -0.94% | 14,000 | 128億8074万 | -4.2% |
| 04/01 | 株式分割 1→3 |
| 03/31 | 15:30 株式取得(グループ化)に関する株式譲渡契約締結のお知らせ |
| 03/31 | 1,511 | 1,517 | 1,495 | 1,497 | -1.38% | 19,100 | 130億234万 | -3.42% |
| 03/28 | 1,410 | 1,530 | 1,410 | 1,518 | -5.03% | 41,800 | 43億9491万 | -2.13% |
| 03/27 | 1,595 | 1,603 | 1,588 | 1,598 | +0.52% | 29,100 | 138億8248万 | +3.05% |
| 03/26 | 1,595 | 1,595 | 1,580 | 1,590 | +0.21% | 17,400 | 138億1010万 | +2.65% |
| 03/25 | 1,588 | 1,592 | 1,578 | 1,587 | -0.21% | 18,600 | 137億8115万 | +2.63% |
| 03/24 | 1,600 | 1,602 | 1,578 | 1,590 | -0.42% | 35,700 | 138億1010万 | +3.05% |
| 03/21 | 1,590 | 1,605 | 1,588 | 1,597 | +0.95% | 20,100 | 138億6800万 | +3.68% |
| 03/19 | 1,572 | 1,587 | 1,572 | 1,582 | +0.53% | 12,000 | 137億3772万 | +2.91% |
| 03/18 | 1,575 | 1,575 | 1,570 | 1,573 | +0.11% | 11,100 | 136億6534万 | +2.56% |
| 03/17 | 1,577 | 1,578 | 1,568 | 1,572 | 0% | 11,400 | 136億5086万 | +2.66% |
| 03/14 | 1,575 | 1,590 | 1,570 | 1,572 | -0.21% | 14,400 | 136億5086万 | +2.79% |
| 03/13 | 1,547 | 1,578 | 1,547 | 1,575 | +2.05% | 21,000 | 136億7982万 | +3.21% |
| 03/12 | 1,545 | 1,547 | 1,543 | 1,543 | -0.11% | 8,100 | 134億477万 | +1.27% |
| 03/11 | 1,543 | 1,545 | 1,542 | 1,545 | +0.22% | 8,100 | 134億1925万 | +1.51% |
| 03/10 | 1,543 | 1,545 | 1,540 | 1,542 | +0.33% | 15,000 | 133億9030万 | +1.43% |
| 03/07 | 1,537 | 1,537 | 1,532 | 1,537 | +0.22% | 10,200 | 133億4687万 | +1.23% |
| 03/06 | 1,537 | 1,538 | 1,533 | 1,533 | +0.22% | 6,300 | 133億1792万 | +1.14% |
| 03/05 | 1,525 | 1,540 | 1,525 | 1,530 | 0% | 24,000 | 132億8896万 | +1.06% |
| 03/04 | 1,528 | 1,530 | 1,523 | 1,530 | +0.66% | 9,300 | 132億8896万 | +1.19% |
| 03/03 | 1,530 | 1,530 | 1,518 | 1,520 | -0.65% | 13,500 | 132億211万 | +0.73% |
| 02/28 | 1,528 | 1,530 | 1,520 | 1,530 | +0.11% | 10,500 | 132億8896万 | +1.59% |
| 02/27 | 1,508 | 1,528 | 1,508 | 1,528 | +1.21% | 9,300 | 132億7449万 | +1.75% |
| 02/26 | 1,522 | 1,522 | 1,510 | 1,510 | -1.2% | 9,900 | 131億1525万 | +0.8% |
| 02/25 | 1,518 | 1,528 | 1,517 | 1,528 | +0.44% | 10,500 | 132億7449万 | +2.23% |
| 02/21 | 1,528 | 1,528 | 1,518 | 1,522 | -0.44% | 6,600 | 132億1658万 | +2.06% |
| 02/20 | 1,530 | 1,530 | 1,518 | 1,528 | +0.33% | 9,300 | 132億7449万 | +2.64% |
| 02/19 | 1,528 | 1,532 | 1,522 | 1,523 | -0.22% | 12,000 | 132億3106万 | +2.51% |
| 02/18 | 15:30 株式取得(グループ化)に関する株式譲渡契約締結のお知らせ |
| 02/18 | 1,522 | 1,528 | 1,517 | 1,527 | +0.33% | 7,200 | 132億6001万 | +2.94% |
| 02/17 | 1,527 | 1,528 | 1,515 | 1,522 | +0.44% | 14,400 | 132億1658万 | +2.88% |
| 02/14 | 11:30 株式分割に関するお知らせ |
| 02/14 | 11:30 配当予想の修正に関するお知らせ |
| 02/14 | 11:30 2025年9月期第1四半期決算説明資料 |
| 02/14 | 11:30 2025年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/14 | 1,518 | 1,518 | 1,502 | 1,515 | -0.22% | 24,000 | 131億5868万 | +2.57% |
| 02/13 | 1,513 | 1,520 | 1,508 | 1,518 | +0.33% | 10,200 | 131億8763万 | +3.01% |
| 02/12 | 1,505 | 1,513 | 1,505 | 1,513 | +0.55% | 3,900 | 131億4420万 | +2.88% |
| 02/10 | 1,513 | 1,515 | 1,502 | 1,505 | -0.55% | 8,700 | 130億7182万 | +2.45% |
| 02/07 | 1,518 | 1,518 | 1,510 | 1,513 | +0.33% | 3,000 | 131億4420万 | +3.23% |
| 02/06 | 1,517 | 1,517 | 1,508 | 1,508 | -0.33% | 4,200 | 131億78万 | +3.24% |
| 02/05 | 1,510 | 1,513 | 1,507 | 1,513 | +0.55% | 5,400 | 131億4420万 | +3.87% |
| 02/04 | 1,513 | 1,513 | 1,500 | 1,505 | +0.78% | 6,300 | 130億7182万 | +3.58% |
| 02/03 | 1,507 | 1,507 | 1,490 | 1,493 | -0.44% | 13,500 | 129億7049万 | +3.06% |
| 01/31 | 1,500 | 1,507 | 1,490 | 1,500 | +0.56% | 12,900 | 130億2840万 | +3.81% |
| 01/30 | 1,483 | 1,500 | 1,482 | 1,492 | -0.11% | 13,200 | 129億5602万 | +3.52% |
| 01/29 | 1,490 | 1,493 | 1,480 | 1,493 | +0.79% | 9,600 | 129億7049万 | +3.99% |
| 01/28 | 1,487 | 1,487 | 1,470 | 1,482 | +0.57% | 10,200 | 128億6916万 | +3.61% |
| 01/27 | 1,467 | 1,500 | 1,467 | 1,473 | +0.57% | 12,600 | 127億9678万 | +3.32% |
| 01/24 | 1,438 | 1,467 | 1,438 | 1,465 | +2.21% | 14,700 | 127億2440万 | +3.1% |
| 01/23 | 1,433 | 1,433 | 1,428 | 1,433 | 0% | 3,900 | 124億4936万 | +1.22% |
| 01/22 | 1,428 | 1,440 | 1,423 | 1,433 | 0% | 7,800 | 124億4936万 | +1.51% |
| 01/21 | 1,433 | 1,433 | 1,427 | 1,433 | 0% | 3,300 | 124億4936万 | +1.8% |
| 01/20 | 1,452 | 1,452 | 1,430 | 1,433 | -0.46% | 9,900 | 124億4936万 | +2.02% |
| 01/17 | 1,443 | 1,455 | 1,440 | 1,440 | -1.03% | 8,100 | 125億726万 | +2.78% |
| 01/16 | 1,447 | 1,455 | 1,447 | 1,455 | 0% | 2,700 | 126億3754万 | +4.15% |
| 01/15 | 1,453 | 1,455 | 1,442 | 1,455 | +0.23% | 7,800 | 126億3754万 | +4.45% |
| 01/14 | 1,452 | 1,453 | 1,442 | 1,452 | +0.81% | 8,100 | 126億859万 | +4.59% |
| 01/10 | 1,437 | 1,452 | 1,437 | 1,440 | -0.69% | 4,800 | 125億726万 | +4.12% |
| 01/09 | 1,438 | 1,452 | 1,432 | 1,450 | +0.35% | 7,200 | 125億9412万 | +5.07% |
| 01/08 | 1,455 | 1,467 | 1,437 | 1,445 | -0.69% | 10,200 | 125億5069万 | +5.09% |
| 01/07 | 1,473 | 1,473 | 1,453 | 1,455 | +0.58% | 13,800 | 126億3754万 | +6.13% |
| 01/06 | 1,430 | 1,447 | 1,422 | 1,447 | +0.7% | 10,200 | 125億6516万 | +5.83% |
| 2024 |
| 12/30 | 1,418 | 1,437 | 1,405 | 1,437 | +2.38% | 10,500 | 124億7831万 | +5.48% |
| 12/27 | 1,417 | 1,427 | 1,403 | 1,403 | -0.12% | 14,700 | 121億8879万 | +3.26% |
| 12/26 | 1,397 | 1,410 | 1,392 | 1,405 | +0.6% | 13,800 | 122億326万 | +3.54% |
| 12/25 | 15:30 上場維持基準の適合に関するお知らせ |
| 12/25 | 15:30 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 12/25 | 1,410 | 1,410 | 1,397 | 1,397 | -0.95% | 8,700 | 121億3088万 | +3.08% |
| 12/24 | 1,402 | 1,410 | 1,397 | 1,410 | +0.95% | 14,100 | 122億4669万 | +4.14% |
| 12/23 | 1,407 | 1,417 | 1,390 | 1,397 | +0.48% | 15,900 | 121億3088万 | +3.3% |
| 12/20 | 17:30 資金の借入に関するお知らせ |
| 12/20 | 1,363 | 1,395 | 1,363 | 1,390 | +1.83% | 9,900 | 120億7298万 | +2.96% |
| 12/19 | 1,368 | 1,370 | 1,352 | 1,365 | 0% | 5,100 | 118億5584万 | +1.19% |
| 12/18 | 1,362 | 1,367 | 1,358 | 1,365 | +0.24% | 4,800 | 118億5584万 | +1.19% |
| 12/17 | 1,350 | 1,363 | 1,350 | 1,362 | +0.86% | 6,600 | 118億2689万 | +0.86% |
| 12/16 | 1,343 | 1,357 | 1,343 | 1,350 | +0.62% | 14,700 | 117億2556万 | 0% |
| 12/13 | 1,343 | 1,345 | 1,338 | 1,342 | +0.25% | 8,400 | 116億5318万 | -0.69% |
