| 2023 |
| 10/16 | （IR情報）16:00 「(仮称)覚王山医療モール」建築計画の概要に関するお知らせ |
| 10/11 | 10,900 | 10,900 | 10,850 | 10,850 | +2.36% | 200 | 58億5900万 | +3.02% |
| 10/10 | 10,600 | 10,600 | 10,600 | 10,600 | +2.02% | 200 | 57億2400万 | +0.86% |
| 10/06 | 10,260 | 10,390 | 10,260 | 10,390 | +1.86% | 200 | 56億1060万 | -1.03% |
| 10/05 | 10,200 | 10,200 | 10,200 | 10,200 | 0% | 200 | 55億800万 | -2.81% |
| 10/04 | 10,270 | 10,270 | 10,200 | 10,200 | -0.58% | 200 | 55億800万 | -2.82% |
| 10/02 | 10,260 | 10,260 | 10,260 | 10,260 | +2.09% | 100 | 55億4040万 | -2.29% |
| 09/28 | 9,960 | 10,240 | 9,840 | 10,050 | -6.94% | 1,000 | 54億2700万 | -4.28% |
| 09/27 | 11,700 | 11,700 | 10,750 | 10,800 | -7.69% | 400 | 58億3200万 | +2.81% |
| 09/26 | 11,900 | 11,900 | 10,640 | 11,700 | +9.24% | 400 | 63億1800万 | +11.66% |
| 09/25 | 10,740 | 10,740 | 10,710 | 10,710 | +0.56% | 200 | 57億8340万 | +2.76% |
| 09/22 | 10,640 | 10,650 | 10,640 | 10,650 | +2.01% | 300 | 57億5100万 | +2.29% |
| 09/21 | 10,640 | 10,640 | 10,440 | 10,440 | -1.79% | 400 | 56億3760万 | +0.4% |
| 09/19 | 10,630 | 10,630 | 10,630 | 10,630 | 0% | 100 | 57億4020万 | +2.3% |
| 09/15 | 10,590 | 10,630 | 10,500 | 10,630 | +1.92% | 300 | 57億4020万 | +2.44% |
| 09/13 | 10,430 | 10,430 | 10,430 | 10,430 | 0% | 200 | 56億3220万 | +0.66% |
| 09/12 | 10,430 | 10,430 | 10,430 | 10,430 | 0% | 200 | 56億3220万 | +0.72% |
| 09/11 | 10,370 | 10,430 | 10,370 | 10,430 | -1.6% | 200 | 56億3220万 | +0.85% |
| 09/08 | 10,500 | 10,600 | 10,500 | 10,600 | +0.95% | 300 | 57億2400万 | +2.65% |
| 09/07 | 10,500 | 10,500 | 10,500 | 10,500 | +0.48% | 200 | 56億7000万 | +1.8% |
| 09/06 | 10,450 | 10,450 | 10,450 | 10,450 | +0.1% | 100 | 56億4300万 | +1.44% |
| 09/05 | 10,380 | 10,440 | 10,380 | 10,440 | 0% | 200 | 56億3760万 | +1.48% |
| 09/04 | 10,450 | 10,450 | 10,340 | 10,440 | -0.1% | 400 | 56億3760万 | +1.62% |
| 09/01 | 10,310 | 10,450 | 10,310 | 10,450 | -0.38% | 400 | 56億4300万 | +1.86% |
| 08/31 | 10,310 | 10,490 | 10,310 | 10,490 | -0.38% | 200 | 56億6460万 | +2.41% |
| 08/30 | 10,340 | 10,530 | 10,340 | 10,530 | +2.13% | 300 | 56億8620万 | +2.97% |
| 08/29 | 10,310 | 10,310 | 10,310 | 10,310 | +0.1% | 100 | 55億6740万 | +1.04% |
| 08/25 | 10,300 | 10,300 | 10,300 | 10,300 | 0% | 100 | 55億6200万 | +1.06% |
| 08/24 | 10,300 | 10,300 | 10,300 | 10,300 | +0.78% | 100 | 55億6200万 | +1.18% |
| 08/23 | （IR情報）14:30 「覚王山カフェJi.Coo.」の店舗改装に伴う休業、および株主ご優待券のご利用に関するお知らせ |
| 08/22 | 10,220 | 10,220 | 10,220 | 10,220 | -0.78% | 100 | 55億1880万 | +0.49% |
| 08/18 | 10,250 | 10,300 | 10,250 | 10,300 | +0.49% | 200 | 55億6200万 | +1.38% |
| 08/17 | 10,290 | 10,290 | 10,250 | 10,250 | +0.49% | 200 | 55億3500万 | +0.99% |
| 08/16 | 10,200 | 10,200 | 10,200 | 10,200 | +0.79% | 100 | 55億800万 | +0.6% |
| 08/15 | 10,420 | 10,420 | 10,110 | 10,120 | -1.84% | 500 | 54億6480万 | -0.14% |
| 08/14 | 10,310 | 10,310 | 10,310 | 10,310 | -1.34% | 200 | 55億6740万 | +1.75% |
| 08/10 | （IR情報）16:30 令和6年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/02 | 10,440 | 10,450 | 10,440 | 10,450 | +1.46% | 200 | 56億4300万 | +3.23% |
| 08/01 | 10,290 | 10,300 | 10,290 | 10,300 | +0.39% | 200 | 55億6200万 | +1.96% |
| 07/31 | 10,260 | 10,260 | 10,260 | 10,260 | -0.29% | 100 | 55億4040万 | +1.72% |
| 07/25 | 10,270 | 10,290 | 10,270 | 10,290 | +0.29% | 200 | 55億5660万 | +2.14% |
| 07/24 | 10,280 | 10,280 | 10,260 | 10,260 | +0.1% | 200 | 55億4040万 | +1.99% |
| 07/20 | 10,250 | 10,250 | 10,250 | 10,250 | +1.38% | 100 | 55億3500万 | +2.01% |
| 07/19 | 10,200 | 10,200 | 10,110 | 10,110 | +0.9% | 200 | 54億5940万 | +0.74% |
| 07/12 | 10,020 | 10,020 | 10,020 | 10,020 | -2.62% | 300 | 54億1080万 | -0.1% |
| 07/10 | 10,290 | 10,290 | 10,290 | 10,290 | +0.88% | 100 | 55億5660万 | +2.63% |
| 07/06 | 10,120 | 10,200 | 10,120 | 10,200 | +0.79% | 200 | 55億800万 | +1.9% |
| 07/04 | 10,090 | 10,120 | 10,090 | 10,120 | +0.3% | 400 | 54億6480万 | +1.21% |
| 07/03 | 10,090 | 10,090 | 10,090 | 10,090 | +0.4% | 100 | 54億4860万 | +0.96% |
| 06/30 | 10,050 | 10,050 | 10,050 | 10,050 | -0.1% | 100 | 54億2700万 | +0.64% |
| 06/28 | （IR情報）16:30 投資単位の引下げに関する考え方および方針等について |
| 06/28 | （IR情報）16:30 公益財団法人財務会計基準機構への加入状況について |
| 06/28 | 10,060 | 10,060 | 10,060 | 10,060 | +0.1% | 100 | 54億3240万 | +0.8% |
| 06/23 | 10,050 | 10,050 | 10,050 | 10,050 | +0.5% | 100 | 54億2700万 | +0.77% |
| 06/22 | 10,000 | 10,000 | 10,000 | 10,000 | 0% | 100 | 54億 | +0.29% |
| 06/20 | 10,000 | 10,000 | 10,000 | 10,000 | 0% | 100 | 54億 | +0.33% |
| 06/19 | （IR情報）15:30 映画鑑賞料金改定のお知らせ |
| 06/19 | 10,000 | 10,000 | 10,000 | 10,000 | -0.4% | 100 | 54億 | +0.36% |
| 06/15 | 10,040 | 10,040 | 10,040 | 10,040 | +0.7% | 100 | 54億2160万 | +0.77% |
| 06/14 | 9,970 | 9,970 | 9,970 | 9,970 | -0.89% | 100 | 53億8380万 | +0.09% |
| 06/09 | 10,060 | 10,060 | 10,060 | 10,060 | +0.8% | 200 | 54億3240万 | +0.98% |
| 06/08 | 9,960 | 9,980 | 9,960 | 9,980 | -0.99% | 200 | 53億8920万 | +0.25% |
| 06/06 | 10,080 | 10,080 | 10,080 | 10,080 | 0% | 100 | 54億4320万 | +1.29% |
| 06/05 | 10,080 | 10,080 | 10,080 | 10,080 | +0.1% | 100 | 54億4320万 | +1.35% |
| 06/01 | 10,070 | 10,070 | 10,070 | 10,070 | +1.51% | 100 | 54億3780万 | +1.31% |
| 05/30 | 9,920 | 9,920 | 9,920 | 9,920 | 0% | 100 | 53億5680万 | -0.13% |
| 05/29 | 9,950 | 10,000 | 9,910 | 9,920 | -0.1% | 500 | 53億5680万 | -0.14% |
| 05/26 | 9,930 | 9,930 | 9,930 | 9,930 | -0.2% | 100 | 53億6220万 | -0.07% |
| 05/25 | 9,950 | 9,950 | 9,950 | 9,950 | -0.2% | 100 | 53億7300万 | +0.16% |
| 05/24 | 9,940 | 9,970 | 9,940 | 9,970 | +0.2% | 300 | 53億8380万 | +0.24% |
| 05/23 | 9,970 | 9,970 | 9,950 | 9,950 | +0.1% | 200 | 53億7300万 | -0.08% |
| 05/19 | 9,930 | 9,940 | 9,930 | 9,940 | +0.2% | 200 | 53億6760万 | -0.3% |
| 05/17 | 9,960 | 9,960 | 9,920 | 9,920 | +0.1% | 200 | 53億5680万 | -0.56% |
| 05/15 | 9,910 | 9,910 | 9,910 | 9,910 | -0.1% | 100 | 53億5140万 | -0.7% |
| 05/12 | （IR情報）14:20 令和5年3月期決算短信〔日本基準〕(非連結) |
| 05/12 | （IR情報）14:20 業績予想と実績値との差異に関するお知らせ |
| 05/12 | （IR情報）14:20 公認会計士等の異動に関するお知らせ |
| 05/12 | 9,970 | 9,970 | 9,920 | 9,920 | -0.6% | 200 | 53億5680万 | -0.65% |
| 05/11 | 9,980 | 9,980 | 9,980 | 9,980 | +0.81% | 100 | 53億8920万 | -0.1% |
| 05/10 | 9,900 | 9,900 | 9,900 | 9,900 | 0% | 100 | 53億4600万 | -0.92% |
| 05/09 | 9,900 | 9,900 | 9,900 | 9,900 | +0.2% | 100 | 53億4600万 | -0.96% |
| 05/08 | 9,880 | 9,880 | 9,880 | 9,880 | -1.2% | 100 | 53億3520万 | -1.2% |
| 05/01 | 9,980 | 10,000 | 9,980 | 10,000 | +1.01% | 300 | 54億 | -0.05% |
| 04/27 | 9,900 | 9,900 | 9,900 | 9,900 | -0.3% | 100 | 53億4600万 | -1.04% |
| 04/24 | 9,930 | 9,930 | 9,930 | 9,930 | -0.5% | 100 | 53億6220万 | -0.78% |
| 04/18 | 9,980 | 9,980 | 9,980 | 9,980 | -0.1% | 100 | 53億8920万 | -0.3% |
| 04/17 | 9,990 | 9,990 | 9,990 | 9,990 | 0% | 100 | 53億9460万 | -0.19% |
| 04/14 | 9,860 | 9,990 | 9,860 | 9,990 | +1.01% | 200 | 53億9460万 | -0.18% |
| 04/13 | 9,890 | 9,890 | 9,890 | 9,890 | 0% | 100 | 53億4060万 | -1.16% |
| 04/11 | 9,900 | 9,900 | 9,890 | 9,890 | -0.6% | 200 | 53億4060万 | -1.16% |
| 04/10 | 9,950 | 9,950 | 9,950 | 9,950 | +0.4% | 100 | 53億7300万 | -0.58% |
| 04/07 | 9,910 | 9,910 | 9,910 | 9,910 | 0% | 200 | 53億5140万 | -0.96% |
| 04/05 | 9,950 | 9,950 | 9,910 | 9,910 | -0.4% | 200 | 53億5140万 | -0.94% |
| 04/04 | 9,950 | 9,950 | 9,950 | 9,950 | -0.4% | 100 | 53億7300万 | -0.54% |
| 04/03 | 9,900 | 9,990 | 9,900 | 9,990 | +1.42% | 200 | 53億9460万 | -0.12% |
| 03/30 | 9,830 | 9,850 | 9,830 | 9,850 | -3.81% | 700 | 53億1900万 | -1.51% |
| 03/29 | 10,080 | 10,240 | 10,080 | 10,240 | -0.29% | 400 | 55億2960万 | +2.35% |
| 03/28 | 10,250 | 10,270 | 10,250 | 10,270 | +0.2% | 200 | 55億4580万 | +2.77% |
| 03/27 | （5%ルール）トヨタ自動車（2.78%） |
| 03/27 | 10,040 | 10,250 | 10,040 | 10,250 | +1.49% | 400 | 55億3500万 | +2.71% |
| 03/23 | 10,090 | 10,100 | 10,090 | 10,100 | +0.7% | 200 | 54億5400万 | +1.33% |
| 03/22 | 10,030 | 10,030 | 10,030 | 10,030 | 0% | 100 | 54億1620万 | +0.71% |
| 03/20 | 10,050 | 10,050 | 10,030 | 10,030 | 0% | 200 | 54億1620万 | +0.78% |
| 03/17 | 10,030 | 10,030 | 10,030 | 10,030 | 0% | 200 | 54億1620万 | +0.84% |
| 03/15 | 10,030 | 10,030 | 10,030 | 10,030 | +0.1% | 100 | 54億1620万 | +0.91% |
| 03/14 | 10,020 | 10,020 | 10,020 | 10,020 | +0.2% | 100 | 54億1080万 | +0.9% |
| 03/10 | 10,000 | 10,000 | 10,000 | 10,000 | 0% | 100 | 54億 | +0.76% |
| 03/08 | 10,000 | 10,000 | 10,000 | 10,000 | +0.3% | 100 | 54億 | +0.81% |
| 02/28 | 10,000 | 10,000 | 9,970 | 9,970 | -0.4% | 200 | 53億8380万 | +0.55% |
| 02/27 | 10,000 | 10,800 | 9,990 | 10,010 | +0.3% | 900 | 54億540万 | +0.99% |
