| 2018 |
| 07/18 | 1,078 | 1,090 | 1,065 | 1,070 | +0.56% | 8,700 | 135億340万 | -6.96% |
| 07/17 | 1,053 | 1,073 | 1,039 | 1,064 | +1.14% | 13,600 | 134億2768万 | -7.4% |
| 07/13 | 1,053 | 1,068 | 1,034 | 1,052 | +1.64% | 18,200 | 132億7624万 | -8.44% |
| 07/12 | 1,039 | 1,073 | 1,023 | 1,035 | -2.45% | 25,600 | 130億6170万 | -10% |
| 07/11 | 1,081 | 1,104 | 1,016 | 1,061 | -3.28% | 48,800 | 133億8982万 | -8.3% |
| 07/10 | 1,133 | 1,141 | 1,082 | 1,097 | -3.69% | 36,700 | 138億4414万 | -5.51% |
| 07/09 | 1,120 | 1,150 | 1,120 | 1,139 | +1.7% | 8,800 | 143億7418万 | -2.23% |
| 07/06 | 1,138 | 1,138 | 1,111 | 1,120 | +1.36% | 23,100 | 141億3440万 | -3.95% |
| 07/05 | 1,125 | 1,133 | 1,105 | 1,105 | -3.07% | 25,800 | 139億4510万 | -5.47% |
| 07/04 | 1,163 | 1,177 | 1,140 | 1,140 | -1.98% | 17,400 | 143億8680万 | -2.81% |
| 07/03 | 1,169 | 1,212 | 1,152 | 1,163 | -0.94% | 37,000 | 146億7706万 | -1.02% |
| 07/02 | 1,192 | 1,203 | 1,169 | 1,174 | -2.73% | 27,100 | 148億1588万 | -0.17% |
| 06/29 | 1,220 | 1,235 | 1,185 | 1,207 | -1.07% | 25,000 | 152億3234万 | +2.55% |
| 06/28 | 1,192 | 1,221 | 1,184 | 1,220 | +2.35% | 24,300 | 153億9640万 | +3.65% |
| 06/27 | 1,201 | 1,224 | 1,183 | 1,192 | -1.97% | 58,100 | 150億4304万 | +1.36% |
| 06/26 | 1,332 | 1,337 | 1,211 | 1,216 | -9.12% | 86,700 | 153億4592万 | +3.4% |
| 06/25 | 1,266 | 1,482 | 1,265 | 1,338 | +6.44% | 145,400 | 168億8556万 | +13.87% |
| 06/22 | （IR情報）15:00 支配株主等に関する事項について |
| 06/22 | 1,176 | 1,257 | 1,176 | 1,257 | +6.17% | 81,200 | 158億6334万 | +7.53% |
| 06/21 | 1,155 | 1,188 | 1,155 | 1,184 | +1.46% | 17,200 | 149億4208万 | +1.46% |
| 06/20 | 1,155 | 1,169 | 1,128 | 1,167 | +1.04% | 47,000 | 147億2754万 | -0.09% |
| 06/19 | （5%ルール）日本アジアグループ（12.76%） |
| 06/19 | 1,154 | 1,176 | 1,150 | 1,155 | -0.43% | 38,600 | 145億7610万 | -1.2% |
| 06/18 | 1,152 | 1,168 | 1,132 | 1,160 | +1.05% | 30,700 | 146億3920万 | -0.85% |
| 06/15 | 1,140 | 1,170 | 1,140 | 1,148 | -1.37% | 37,900 | 144億8776万 | -1.96% |
| 06/14 | 1,111 | 1,169 | 1,111 | 1,164 | +4.02% | 57,700 | 146億8968万 | -0.77% |
| 06/13 | （IR情報）13:00 日本アジアグループ株式会社による当社株券に対する公開買付けの結果並びに主要株主の異動に関するお知らせ |
| 06/13 | 1,139 | 1,139 | 1,081 | 1,119 | +6.07% | 97,200 | 141億2178万 | -4.68% |
| 06/12 | 1,066 | 1,083 | 1,043 | 1,055 | -0.47% | 69,100 | 133億1410万 | -10.29% |
| 06/11 | 1,080 | 1,100 | 1,060 | 1,060 | -2.21% | 74,600 | 133億7720万 | -10.25% |
| 06/08 | 1,145 | 1,165 | 1,081 | 1,084 | -9.29% | 87,400 | 136億8008万 | -8.6% |
| 06/07 | 1,173 | 1,196 | 1,173 | 1,195 | +1.62% | 247,700 | 150億8090万 | +0.5% |
| 06/06 | 1,175 | 1,176 | 1,172 | 1,176 | -0.08% | 100,600 | 148億4112万 | -1.01% |
| 06/05 | 1,170 | 1,180 | 1,163 | 1,177 | +0.26% | 234,100 | 148億5374万 | -0.25% |
| 06/04 | 1,184 | 1,190 | 1,172 | 1,174 | -1.59% | 280,200 | 148億1588万 | +0.6% |
| 06/01 | 1,197 | 1,200 | 1,191 | 1,193 | -0.25% | 210,200 | 150億5566万 | +3.29% |
| 05/31 | 1,199 | 1,202 | 1,196 | 1,196 | -0.08% | 141,600 | 150億9352万 | +4.82% |
| 05/30 | 1,195 | 1,200 | 1,194 | 1,197 | +0.08% | 156,500 | 151億614万 | +6.21% |
| 05/29 | 1,202 | 1,210 | 1,192 | 1,196 | -0.25% | 332,400 | 150億9352万 | +7.36% |
| 05/28 | （IR情報）16:00 日本アジアグループ株式会社による当社株券に対する公開買付けに関する意見表明(反対)のお知らせ |
| 05/28 | 1,196 | 1,207 | 1,196 | 1,199 | +0.17% | 150,400 | 151億3138万 | +9% |
| 05/25 | 1,193 | 1,200 | 1,193 | 1,197 | +0.08% | 130,500 | 151億614万 | +10.22% |
| 05/24 | （IR情報）16:10 当社株券に対する公開買付けに関する当社からの質問に対する対質問回答報告書提出のお知らせ |
| 05/24 | 1,195 | 1,197 | 1,193 | 1,196 | +0.08% | 49,400 | 150億9352万 | +11.57% |
| 05/23 | 1,195 | 1,198 | 1,194 | 1,195 | +0.17% | 84,000 | 150億8090万 | +12.84% |
| 05/22 | 1,195 | 1,197 | 1,192 | 1,193 | -0.08% | 52,500 | 150億5566万 | +14.16% |
| 05/21 | 1,198 | 1,199 | 1,192 | 1,194 | -0.42% | 76,700 | 150億6828万 | +15.7% |
| 05/18 | 1,199 | 1,200 | 1,197 | 1,199 | -0.08% | 64,900 | 151億3138万 | +17.78% |
| 05/17 | 1,192 | 1,200 | 1,192 | 1,200 | +0.42% | 72,200 | 151億4400万 | +19.64% |
| 05/16 | 1,190 | 1,195 | 1,188 | 1,195 | +0.42% | 70,000 | 150億8090万 | +20.83% |
| 05/15 | （IR情報）15:00 日本アジアグループ株式会社による当社株券に対する公開買付けに関する意見表明(留保)のお知らせ |
| 05/15 | 1,187 | 1,191 | 1,185 | 1,190 | +0.17% | 69,800 | 150億1780万 | +22.05% |
| 05/14 | 1,187 | 1,189 | 1,184 | 1,188 | +0.08% | 93,100 | 149億9256万 | +23.36% |
| 05/11 | 1,187 | 1,189 | 1,184 | 1,187 | -0.17% | 76,200 | 149億7994万 | +24.82% |
| 05/10 | 1,183 | 1,191 | 1,183 | 1,189 | +0.59% | 108,800 | 150億518万 | +26.62% |
| 05/09 | （IR情報）18:40 (訂正)「役員人事等に関するお知らせ」の一部訂正について |
| 05/09 | （IR情報）18:40 (訂正)「代表取締役の異動に関するお知らせ」の一部訂正について |
| 05/09 | （IR情報）15:00 役員人事等に関するお知らせ |
| 05/09 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/09 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 05/09 | （IR情報）15:00 平成30年3月期決算短信〔日本基準〕(連結) |
| 05/09 | 1,178 | 1,185 | 1,178 | 1,182 | +0.17% | 119,200 | 149億1684万 | +27.51% |
| 05/08 | 1,176 | 1,180 | 1,174 | 1,180 | +0.43% | 189,600 | 148億9160万 | +28.82% |
| 05/07 | 1,175 | 1,178 | 1,173 | 1,175 | +0.17% | 174,500 | 148億2850万 | +29.83% |
| 05/02 | 1,185 | 1,186 | 1,166 | 1,173 | +2.18% | 451,600 | 148億326万 | +31.06% |
| 05/01 | 1,148 | 1,148 | 1,148 | 1,148 | +15.03% | 41,300 | 144億8776万 | +29.43% |
| 04/27 | （IR情報）15:00 第1回及び第2回新株予約権の行使停止指定に関するお知らせ |
| 04/27 | 998 | 998 | 998 | 998 | +17.69% | 22,800 | 125億9476万 | +13.54% |
| 04/26 | （IR情報）17:30 日本アジアグループ株式会社による当社株券に対する公開買付けの開始に関するお知らせ |
| 04/26 | 856 | 856 | 847 | 848 | -0.82% | 10,400 | 107億176万 | -3.42% |
| 04/25 | 856 | 863 | 852 | 855 | -0.58% | 11,000 | 107億9010万 | -3.28% |
| 04/24 | 852 | 862 | 850 | 860 | +1.42% | 18,400 | 108億5320万 | -3.37% |
| 04/23 | 856 | 857 | 844 | 848 | -0.82% | 18,600 | 107億176万 | -5.15% |
| 04/20 | 854 | 862 | 851 | 855 | +0.47% | 9,500 | 107億9010万 | -4.89% |
| 04/19 | 862 | 866 | 846 | 851 | -1.39% | 14,500 | 107億3962万 | -5.86% |
| 04/18 | 855 | 867 | 854 | 863 | +1.65% | 20,300 | 108億9106万 | -5.06% |
| 04/17 | 842 | 857 | 842 | 849 | 0% | 25,500 | 107億1438万 | -7.01% |
| 04/16 | 859 | 860 | 846 | 849 | -0.93% | 22,200 | 107億1438万 | -7.31% |
| 04/13 | 860 | 864 | 856 | 857 | 0% | 12,500 | 108億1534万 | -6.85% |
| 04/12 | 843 | 860 | 842 | 857 | +1.66% | 19,100 | 108億1534万 | -7.25% |
| 04/11 | 837 | 849 | 837 | 843 | 0% | 22,900 | 106億3866万 | -9.06% |
| 04/10 | 851 | 855 | 836 | 843 | -0.94% | 46,200 | 106億3866万 | -9.55% |
| 04/09 | 847 | 857 | 847 | 851 | +0.35% | 29,300 | 107億3962万 | -9.08% |
| 04/06 | 865 | 874 | 848 | 848 | -2.75% | 44,800 | 107億176万 | -9.69% |
| 04/05 | 890 | 890 | 865 | 872 | -2.02% | 36,500 | 110億464万 | -7.63% |
| 04/04 | 894 | 894 | 883 | 890 | +0.11% | 21,800 | 112億3180万 | -6.02% |
| 04/03 | 892 | 899 | 886 | 889 | -0.78% | 27,000 | 112億1918万 | -6.32% |
| 04/02 | 912 | 914 | 896 | 896 | -1.86% | 54,400 | 113億752万 | -5.88% |
| 03/30 | 911 | 923 | 911 | 913 | +0.88% | 23,000 | 115億2206万 | -4.3% |
| 03/29 | 915 | 922 | 897 | 905 | -1.63% | 42,600 | 114億2110万 | -4.94% |
| 03/28 | 918 | 956 | 903 | 920 | -4.47% | 94,800 | 116億1040万 | -3.26% |
| 03/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 0株（0%）-0.5%義務消失 |
| 03/27 | 956 | 965 | 949 | 963 | +0.84% | 105,000 | 121億5306万 | +1.37% |
| 03/26 | 970 | 970 | 922 | 955 | -0.62% | 67,800 | 120億5210万 | +1.06% |
| 03/23 | 972 | 984 | 951 | 961 | -4.09% | 57,500 | 121億2782万 | +2.13% |
| 03/22 | 1,000 | 1,010 | 990 | 1,002 | +0.2% | 67,000 | 126億4524万 | +7.17% |
| 03/20 | 978 | 1,006 | 973 | 1,000 | +2.15% | 152,500 | 126億2000万 | +7.87% |
| 03/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 63,300株（0.5%）-0.11% |
| 03/19 | 970 | 981 | 942 | 979 | +0.93% | 66,000 | 123億5498万 | +6.53% |
| 03/16 | 979 | 985 | 965 | 970 | -0.82% | 76,200 | 122億4140万 | +6.24% |
| 03/15 | 966 | 980 | 961 | 978 | +1.24% | 70,400 | 123億4236万 | +7.95% |
| 03/14 | （IR情報）15:00 役員人事異動に関するお知らせ |
| 03/14 | 960 | 967 | 949 | 966 | +0.42% | 34,800 | 121億9092万 | +7.45% |
| 03/13 | （5%ルール）ユービーエス・エイ・ジー(銀行)（15.07%） |
| 03/13 | 938 | 966 | 937 | 962 | +2.23% | 61,000 | 121億4044万 | +7.97% |
| 03/12 | 941 | 948 | 931 | 941 | -0.21% | 48,100 | 118億7542万 | +5.97% |
| 03/09 | 945 | 952 | 925 | 943 | 0% | 60,600 | 119億66万 | +6.31% |
| 03/08 | 940 | 946 | 935 | 943 | +0.75% | 43,900 | 119億66万 | +6.31% |
| 03/07 | （IR情報）15:30 第三者割当による第1回及び第2回新株予約権(行使価額固定型)の発行価額の払込完了に関するお知らせ |
| 03/07 | 955 | 960 | 936 | 936 | -3.01% | 92,500 | 118億1232万 | +5.64% |
| 03/06 | 954 | 969 | 950 | 965 | +2.44% | 73,200 | 121億7830万 | +9.04% |
| 03/05 | 937 | 955 | 934 | 942 | -0.21% | 78,000 | 118億8804万 | +6.44% |
| 03/02 | 945 | 950 | 935 | 944 | -1.36% | 93,800 | 119億1328万 | +6.55% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 77,100株（0.61%）再IN |
| 03/01 | 950 | 957 | 944 | 957 | +0.31% | 63,800 | 120億7734万 | +7.89% |
| 02/28 | 951 | 969 | 951 | 954 | +0.63% | 57,400 | 120億3948万 | +7.43% |
| 02/27 | 954 | 962 | 944 | 948 | +0.21% | 83,100 | 119億6376万 | +6.76% |
| 02/26 | 951 | 957 | 931 | 946 | -0.53% | 170,300 | 119億3852万 | +6.53% |
| 02/23 | 888 | 953 | 888 | 951 | +8.07% | 193,900 | 120億162万 | +6.97% |
| 02/22 | 878 | 880 | 858 | 880 | +0.23% | 50,100 | 111億560万 | -1.01% |
| 02/19 | （IR情報）15:30 第三者割当による第1回及び第2回新株予約権(行使価額固定型)の発行並びに第三者割当契約の締結に関するお知らせ |
