| 2022 |
| 03/28 | （IR情報）15:00 当社株式の上場廃止に関するお知らせ |
| 03/28 | 1,146 | 1,150 | 1,146 | 1,148 | +0.17% | 22,700 | 408億1895万 | +0.35% |
| 03/25 | 1,146 | 1,147 | 1,146 | 1,146 | +0.09% | 29,100 | 407億4784万 | +0.17% |
| 03/24 | 1,144 | 1,147 | 1,144 | 1,145 | -0.35% | 4,800 | 407億1228万 | +0.09% |
| 03/23 | 1,144 | 1,149 | 1,143 | 1,149 | +0.44% | 24,300 | 408億5451万 | +0.44% |
| 03/22 | 1,146 | 1,150 | 1,144 | 1,144 | +0.18% | 88,600 | 406億7673万 | 0% |
| 03/18 | 1,142 | 1,144 | 1,141 | 1,142 | +0.09% | 26,700 | 406億561万 | -0.17% |
| 03/17 | 1,145 | 1,148 | 1,141 | 1,141 | -0.17% | 233,400 | 405億7006万 | -0.26% |
| 03/16 | 1,144 | 1,145 | 1,143 | 1,143 | -0.09% | 58,500 | 406億4117万 | -0.17% |
| 03/15 | 1,144 | 1,145 | 1,144 | 1,144 | +0.09% | 42,000 | 406億7673万 | -0.09% |
| 03/14 | 1,144 | 1,144 | 1,143 | 1,143 | 0% | 18,300 | 406億4117万 | -0.17% |
| 03/11 | 1,144 | 1,144 | 1,143 | 1,143 | -0.17% | 33,100 | 406億4117万 | -0.17% |
| 03/10 | 1,144 | 1,145 | 1,143 | 1,145 | +0.09% | 68,500 | 407億1228万 | 0% |
| 03/09 | 1,144 | 1,147 | 1,144 | 1,144 | 0% | 263,700 | 406億7673万 | -0.09% |
| 03/08 | 1,144 | 1,146 | 1,144 | 1,144 | 0% | 97,100 | 406億7673万 | -0.09% |
| 03/07 | 1,144 | 1,146 | 1,143 | 1,144 | 0% | 212,000 | 406億7673万 | -0.09% |
| 03/04 | （IR情報）15:00 株式併合、単元株式数の定めの廃止及び定款一部変更に係る承認決議に関するお知らせ |
| 03/04 | 1,143 | 1,146 | 1,143 | 1,144 | +0.53% | 102,900 | 406億7673万 | -0.09% |
| 03/03 | 1,145 | 1,146 | 1,138 | 1,138 | -0.7% | 710,500 | 404億6339万 | -0.61% |
| 03/02 | 1,145 | 1,147 | 1,145 | 1,146 | +0.09% | 318,600 | 407億4784万 | +0.09% |
| 03/01 | 1,146 | 1,147 | 1,145 | 1,145 | 0% | 110,100 | 407億1228万 | -0.09% |
| 02/28 | 1,145 | 1,147 | 1,145 | 1,145 | 0% | 108,300 | 407億1228万 | -0.09% |
| 02/25 | 1,145 | 1,146 | 1,145 | 1,145 | 0% | 68,700 | 407億1228万 | -0.09% |
| 02/24 | 1,145 | 1,146 | 1,145 | 1,145 | 0% | 30,300 | 407億1228万 | -0.09% |
| 02/22 | 1,145 | 1,147 | 1,145 | 1,145 | 0% | 31,400 | 407億1228万 | -0.09% |
| 02/21 | 1,145 | 1,146 | 1,145 | 1,145 | -0.17% | 9,000 | 407億1228万 | -0.09% |
| 02/18 | 1,146 | 1,147 | 1,145 | 1,147 | 0% | 6,200 | 407億8340万 | +0.09% |
| 02/17 | 1,145 | 1,147 | 1,145 | 1,147 | +0.17% | 22,200 | 407億8340万 | +0.09% |
| 02/16 | 1,145 | 1,146 | 1,145 | 1,145 | 0% | 18,900 | 407億1228万 | -0.17% |
| 02/15 | 1,145 | 1,147 | 1,145 | 1,145 | 0% | 11,900 | 407億1228万 | -0.17% |
| 02/14 | （IR情報）16:00 2022年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | 1,145 | 1,146 | 1,145 | 1,145 | -0.09% | 36,500 | 407億1228万 | -0.26% |
| 02/10 | 1,145 | 1,146 | 1,145 | 1,146 | +0.09% | 22,600 | 407億4784万 | -0.17% |
| 02/09 | 1,146 | 1,146 | 1,145 | 1,145 | 0% | 28,800 | 407億1228万 | -0.26% |
| 02/08 | 1,145 | 1,146 | 1,145 | 1,145 | 0% | 38,600 | 407億1228万 | -0.26% |
| 02/07 | 1,145 | 1,147 | 1,145 | 1,145 | 0% | 32,700 | 407億1228万 | -0.26% |
| 02/04 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 02/04 | （IR情報）15:00 株式併合、単元株式数の定めの廃止及び定款一部変更に関するお知らせ |
| 02/04 | 1,146 | 1,147 | 1,145 | 1,145 | 0% | 24,500 | 407億1228万 | -0.35% |
| 02/03 | 1,146 | 1,146 | 1,144 | 1,145 | +0.09% | 74,800 | 407億1228万 | -0.35% |
| 02/02 | 1,144 | 1,147 | 1,144 | 1,144 | 0% | 203,500 | 406億7673万 | -0.44% |
| 02/01 | 1,145 | 1,145 | 1,144 | 1,144 | 0% | 55,000 | 406億7673万 | -0.44% |
| 01/31 | 1,145 | 1,146 | 1,144 | 1,144 | 0% | 102,900 | 406億7673万 | -0.44% |
| 01/28 | 1,150 | 1,151 | 1,144 | 1,144 | -0.26% | 1,307,900 | 406億7673万 | -0.44% |
| 01/27 | 1,151 | 1,153 | 1,147 | 1,147 | -0.09% | 101,600 | 407億8340万 | -0.17% |
| 01/26 | 1,150 | 1,155 | 1,148 | 1,148 | -0.09% | 108,800 | 408億1895万 | -0.09% |
| 01/25 | 1,147 | 1,149 | 1,146 | 1,149 | +0.09% | 209,900 | 408億5451万 | 0% |
| 01/24 | 1,148 | 1,149 | 1,147 | 1,148 | 0% | 155,800 | 408億1895万 | -0.09% |
| 01/21 | 1,151 | 1,155 | 1,148 | 1,148 | -0.26% | 131,400 | 408億1895万 | -0.09% |
| 01/20 | 1,147 | 1,151 | 1,147 | 1,151 | +0.26% | 104,600 | 409億2562万 | +0.17% |
| 01/19 | 1,149 | 1,154 | 1,148 | 1,148 | 0% | 90,000 | 408億1895万 | -0.09% |
| 01/18 | 1,152 | 1,160 | 1,148 | 1,148 | -0.17% | 34,000 | 408億1895万 | -0.09% |
| 01/17 | 1,149 | 1,151 | 1,148 | 1,150 | +0.17% | 41,900 | 408億9007万 | +0.09% |
| 01/14 | 1,148 | 1,151 | 1,148 | 1,148 | 0% | 156,600 | 408億1895万 | -0.09% |
| 01/13 | 1,151 | 1,155 | 1,148 | 1,148 | -0.35% | 25,900 | 408億1895万 | -0.09% |
| 01/12 | 1,147 | 1,153 | 1,147 | 1,152 | +0.26% | 145,000 | 409億6118万 | +0.26% |
| 01/11 | （IR情報）16:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 01/11 | 1,152 | 1,160 | 1,147 | 1,149 | -1.79% | 112,900 | 408億5451万 | 0% |
| 01/07 | 1,148 | 1,303 | 1,147 | 1,170 | +2.09% | 161,200 | 416億120万 | +1.92% |
| 01/06 | 1,146 | 1,150 | 1,146 | 1,146 | 0% | 77,000 | 407億4784万 | -0.09% |
| 01/05 | 1,148 | 1,151 | 1,146 | 1,146 | 0% | 116,600 | 407億4784万 | -0.09% |
| 01/04 | 1,149 | 1,151 | 1,146 | 1,146 | -0.09% | 109,500 | 407億4784万 | -0.09% |
| 2021 |
| 12/30 | 1,152 | 1,163 | 1,147 | 1,147 | -1.38% | 122,000 | 407億8340万 | 0% |
| 12/29 | 1,149 | 1,163 | 1,148 | 1,163 | +0.69% | 111,600 | 413億5230万 | +1.39% |
| 12/28 | （IR情報）10:00 PTCJ-2ホールディングス株式会社による当社株券等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 |
| 12/28 | 1,141 | 1,158 | 1,141 | 1,155 | +1.4% | 98,100 | 410億6785万 | +0.7% |
| 12/27 | 1,139 | 1,142 | 1,139 | 1,139 | -0.26% | 39,700 | 404億9894万 | -0.61% |
| 12/24 | 1,148 | 1,148 | 1,127 | 1,142 | -0.52% | 210,400 | 406億561万 | -0.44% |
| 12/23 | 1,149 | 1,150 | 1,148 | 1,148 | +0.09% | 124,600 | 408億1895万 | +0.09% |
| 12/22 | 1,149 | 1,149 | 1,147 | 1,147 | -0.09% | 147,100 | 407億8340万 | 0% |
| 12/21 | 1,150 | 1,150 | 1,148 | 1,148 | 0% | 149,200 | 408億1895万 | +0.09% |
| 12/20 | 1,148 | 1,150 | 1,148 | 1,148 | 0% | 139,300 | 408億1895万 | +0.26% |
| 12/17 | 1,148 | 1,150 | 1,148 | 1,148 | 0% | 134,300 | 408億1895万 | +0.88% |
| 12/16 | 1,149 | 1,150 | 1,147 | 1,148 | 0% | 175,700 | 408億1895万 | +1.5% |
| 12/15 | 1,149 | 1,150 | 1,148 | 1,148 | -0.09% | 112,900 | 408億1895万 | +2.14% |
| 12/14 | 1,146 | 1,150 | 1,146 | 1,149 | +0.26% | 288,700 | 408億5451万 | +2.96% |
| 12/13 | 1,149 | 1,150 | 1,146 | 1,146 | -0.09% | 725,300 | 407億4784万 | +3.52% |
| 12/10 | 1,147 | 1,149 | 1,147 | 1,147 | -0.17% | 97,500 | 407億8340万 | +4.75% |
| 12/09 | （IR情報）15:00 (訂正)「PTCJ-2ホールディングス株式会社による当社株券等に対する公開買付けに関する賛同の意見表明のお知らせ」の一部訂正について |
| 12/09 | （IR情報）15:00 (訂正)公開買付届出書の訂正届出書提出に伴う2021年11月12日付開示資料の一部訂正及び公開買付開始公告の訂正に関するお知らせ |
| 12/09 | 1,149 | 1,149 | 1,146 | 1,149 | +0.17% | 243,800 | 408億5451万 | +6.19% |
| 12/08 | 1,148 | 1,150 | 1,147 | 1,147 | +0.09% | 161,100 | 407億8340万 | +7.3% |
| 12/07 | 1,148 | 1,149 | 1,146 | 1,146 | 0% | 265,600 | 407億4784万 | +8.52% |
| 12/06 | 1,147 | 1,149 | 1,146 | 1,146 | 0% | 267,400 | 407億4784万 | +9.98% |
| 12/03 | 1,147 | 1,149 | 1,146 | 1,146 | 0% | 535,700 | 407億4784万 | +11.37% |
| 12/02 | 1,146 | 1,147 | 1,146 | 1,146 | 0% | 213,700 | 407億4784万 | +12.8% |
| 12/01 | 1,146 | 1,147 | 1,146 | 1,146 | 0% | 256,200 | 407億4784万 | +14.37% |
| 11/30 | 1,146 | 1,147 | 1,146 | 1,146 | 0% | 181,000 | 407億4784万 | +15.99% |
| 11/29 | 1,146 | 1,147 | 1,146 | 1,146 | 0% | 294,000 | 407億4784万 | +17.66% |
| 11/26 | 1,146 | 1,147 | 1,146 | 1,146 | 0% | 209,500 | 407億4784万 | +19.38% |
| 11/25 | 1,146 | 1,147 | 1,146 | 1,146 | 0% | 422,600 | 407億4784万 | +21.01% |
| 11/24 | 1,146 | 1,147 | 1,146 | 1,146 | 0% | 202,800 | 407億4784万 | +22.7% |
| 11/22 | 1,146 | 1,147 | 1,146 | 1,146 | -0.09% | 438,000 | 407億4784万 | +24.57% |
| 11/19 | 1,146 | 1,147 | 1,146 | 1,147 | +0.09% | 355,300 | 407億8340万 | +26.6% |
| 11/18 | 1,146 | 1,147 | 1,146 | 1,146 | 0% | 238,800 | 407億4784万 | +28.48% |
| 11/17 | 1,146 | 1,147 | 1,146 | 1,146 | 0% | 532,000 | 407億4784万 | +30.23% |
| 11/16 | 1,147 | 1,149 | 1,146 | 1,146 | +2.78% | 2,274,200 | 407億4784万 | +32.03% |
| 11/15 | 1,115 | 1,115 | 1,115 | 1,115 | +15.54% | 72,500 | 396億4559万 | +30.11% |
| 11/12 | （IR情報）16:00 PTCJ-2ホールディングス株式会社による当社株券等に対する公開買付けに関する賛同の意見表明のお知らせ |
| 11/12 | （IR情報）16:00 PTCJ-2ホールディングス株式会社による株式会社スペースバリューホールディングス(証券コード1448)株券等に対する公開買付けの開始に関するお知らせ |
| 11/12 | （IR情報）16:00 2022年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/12 | （IR情報）16:00 2022年3月期の期末配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ |
| 11/12 | （IR情報）16:00 2022年3月期第2四半期累計期間連結業績予想と実績の差異に関するお知らせ |
| 11/12 | 970 | 973 | 925 | 965 | -0.52% | 328,200 | 343億1210万 | +13.93% |
| 11/11 | 978 | 997 | 938 | 970 | -1.22% | 373,500 | 344億8988万 | +15.2% |
| 11/10 | 933 | 986 | 933 | 982 | +4.8% | 250,900 | 349億1656万 | +17.32% |
| 11/09 | 919 | 942 | 914 | 937 | +0.97% | 190,900 | 333億1651万 | +12.76% |
| 11/08 | 856 | 949 | 856 | 928 | +10.34% | 465,700 | 329億9650万 | +12.21% |
| 11/05 | 829 | 844 | 816 | 841 | +0.96% | 91,000 | 299億308万 | +2.19% |
| 11/04 | 821 | 833 | 816 | 833 | +2.08% | 49,400 | 296億1863万 | +1.22% |
| 11/02 | 817 | 821 | 812 | 816 | -0.37% | 51,000 | 290億1417万 | -0.85% |
| 11/01 | 824 | 825 | 811 | 819 | +1.24% | 55,000 | 291億2084万 | -0.73% |
| 10/29 | 816 | 821 | 806 | 809 | -1.1% | 29,900 | 287億6527万 | -2.06% |
| 10/28 | 806 | 818 | 789 | 818 | +1.49% | 412,200 | 290億8528万 | -1.21% |
