| 2022 |
| 04/04 | 756 | 760 | 751 | 752 | -0.66% | 206,000 | 2426億3791万 | -0.79% |
| 04/01 | 739 | 758 | 735 | 757 | +2.16% | 341,100 | 2442億5119万 | -0.13% |
| 03/31 | 746 | 754 | 741 | 741 | -1.46% | 486,600 | 2390億8868万 | -2.37% |
| 03/30 | 764 | 769 | 746 | 752 | -3.71% | 496,200 | 2426億3791万 | -1.05% |
| 03/29 | 773 | 782 | 770 | 781 | +0.64% | 724,100 | 2519億9495万 | +2.76% |
| 03/28 | 779 | 784 | 771 | 776 | +0.13% | 350,300 | 2503億8167万 | +2.11% |
| 03/25 | 775 | 779 | 770 | 775 | 0% | 350,400 | 2500億5901万 | +1.97% |
| 03/24 | 777 | 779 | 768 | 775 | -1.65% | 326,400 | 2500億5901万 | +1.97% |
| 03/23 | 780 | 791 | 769 | 788 | +2.2% | 537,700 | 2542億5355万 | +3.68% |
| 03/22 | 762 | 776 | 759 | 771 | +2.8% | 562,800 | 2487億6838万 | +1.58% |
| 03/18 | 750 | 756 | 745 | 750 | -1.06% | 874,800 | 2419億9259万 | -1.19% |
| 03/17 | 755 | 762 | 747 | 758 | +1.34% | 502,300 | 2445億7385万 | -0.13% |
| 03/16 | 750 | 754 | 744 | 748 | -0.66% | 400,600 | 2413億4728万 | -1.45% |
| 03/15 | 749 | 758 | 748 | 753 | +0.67% | 325,900 | 2429億6056万 | -0.79% |
| 03/14 | 756 | 756 | 747 | 748 | +0.13% | 293,000 | 2413億4728万 | -1.45% |
| 03/11 | 750 | 754 | 745 | 747 | -1.97% | 504,700 | 2410億2462万 | -1.58% |
| 03/10 | 757 | 764 | 750 | 762 | +2.42% | 518,200 | 2458億6447万 | +0.4% |
| 03/09 | 735 | 750 | 734 | 744 | +0.54% | 242,300 | 2400億5665万 | -1.85% |
| 03/08 | 743 | 749 | 736 | 740 | -0.67% | 354,400 | 2387億6602万 | -2.25% |
| 03/07 | 749 | 750 | 739 | 745 | -0.8% | 279,200 | 2403億7931万 | -1.59% |
| 03/04 | 749 | 759 | 748 | 751 | +0.27% | 204,600 | 2423億1525万 | -0.66% |
| 03/03 | 748 | 755 | 745 | 749 | +1.08% | 315,000 | 2416億6994万 | -0.79% |
| 03/02 | 757 | 757 | 741 | 741 | -3.77% | 345,200 | 2390億8868万 | -1.85% |
| 03/01 | 777 | 778 | 767 | 770 | +0.26% | 368,800 | 2484億4573万 | +1.99% |
| 02/28 | 770 | 775 | 760 | 768 | +0.52% | 577,400 | 2478億41万 | +1.86% |
| 02/25 | 765 | 768 | 760 | 764 | -0.91% | 235,500 | 2465億979万 | +1.6% |
| 02/24 | 767 | 774 | 763 | 771 | +0.52% | 329,900 | 2487億6838万 | +2.8% |
| 02/22 | 765 | 771 | 759 | 767 | -0.26% | 176,200 | 2474億7776万 | +2.54% |
| 02/21 | 758 | 772 | 757 | 769 | -0.13% | 219,300 | 2481億2307万 | +2.95% |
| 02/18 | 764 | 773 | 764 | 770 | -0.13% | 269,500 | 2484億4573万 | +3.36% |
| 02/17 | 779 | 782 | 764 | 771 | -1.78% | 243,200 | 2487億6838万 | +3.63% |
| 02/16 | 781 | 787 | 779 | 785 | +1.95% | 378,400 | 2532億8558万 | +5.8% |
| 02/15 | 777 | 780 | 765 | 770 | -0.13% | 449,000 | 2484億4573万 | +4.05% |
| 02/14 | 758 | 776 | 752 | 771 | +1.45% | 498,200 | 2487億6838万 | +4.47% |
| 02/10 | 11:30 2022年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 11:30 配当予想の修正に関するお知らせ |
| 02/10 | 759 | 763 | 753 | 760 | +0.8% | 401,500 | 2452億1916万 | +3.26% |
| 02/09 | 758 | 760 | 754 | 754 | 0% | 221,000 | 2432億8322万 | +2.59% |
| 02/08 | 754 | 756 | 747 | 754 | +1.34% | 181,200 | 2432億8322万 | +2.59% |
| 02/07 | 746 | 747 | 735 | 744 | -1.33% | 292,700 | 2400億5665万 | +1.36% |
| 02/04 | 752 | 758 | 747 | 754 | +1.07% | 259,500 | 2432億8322万 | +2.86% |
| 02/03 | 740 | 752 | 740 | 746 | -0.4% | 226,400 | 2407億196万 | +1.91% |
| 02/02 | 730 | 749 | 729 | 749 | +2.46% | 338,200 | 2416億6994万 | +2.46% |
| 02/01 | 729 | 741 | 726 | 731 | -0.95% | 263,500 | 2358億6211万 | +0.14% |
| 01/31 | 731 | 739 | 726 | 738 | -0.27% | 288,000 | 2381億2071万 | +1.1% |
| 01/28 | 734 | 745 | 732 | 740 | +2.78% | 333,800 | 2387億6602万 | +1.51% |
| 01/27 | 732 | 738 | 716 | 720 | -1.23% | 422,500 | 2323億1289万 | -1.23% |
| 01/26 | 738 | 745 | 729 | 729 | -1.49% | 252,500 | 2352億1680万 | 0% |
| 01/25 | 735 | 741 | 728 | 740 | -0.54% | 328,400 | 2387億6602万 | +1.51% |
| 01/24 | 738 | 745 | 734 | 744 | +1.36% | 254,600 | 2400億5665万 | +1.92% |
| 01/21 | 720 | 737 | 720 | 734 | +1.38% | 275,900 | 2368億3008万 | +0.69% |
| 01/20 | 714 | 730 | 714 | 724 | +1.12% | 275,600 | 2336億352万 | -0.69% |
| 01/19 | 717 | 725 | 714 | 716 | -1.78% | 348,000 | 2310億2226万 | -1.78% |
| 01/18 | 750 | 753 | 726 | 729 | -0.95% | 268,200 | 2352億1680万 | -0.14% |
| 01/17 | 728 | 739 | 726 | 736 | +1.24% | 124,000 | 2374億7540万 | +0.96% |
| 01/14 | 724 | 729 | 714 | 727 | +0.28% | 359,700 | 2345億7149万 | -0.27% |
| 01/13 | 738 | 738 | 723 | 725 | -1.63% | 232,600 | 2339億2617万 | -0.68% |
| 01/12 | 721 | 740 | 721 | 737 | +1.8% | 246,400 | 2377億9805万 | +0.96% |
| 01/11 | 725 | 725 | 710 | 724 | 0% | 341,900 | 2336億352万 | -0.55% |
| 01/07 | 726 | 735 | 721 | 724 | -0.69% | 222,600 | 2336億352万 | -0.41% |
| 01/06 | 738 | 746 | 729 | 729 | -1.35% | 245,200 | 2352億1680万 | +0.55% |
| 01/05 | 744 | 744 | 733 | 739 | +0.41% | 317,900 | 2384億4337万 | +2.21% |
| 01/04 | 736 | 738 | 727 | 736 | +1.1% | 240,300 | 2374億7540万 | +2.22% |
| 2021 |
| 12/30 | 730 | 734 | 726 | 728 | -1.36% | 131,500 | 2348億9414万 | +1.39% |
| 12/29 | 732 | 740 | 732 | 738 | +1.23% | 208,000 | 2381億2071万 | +2.93% |
| 12/28 | 727 | 733 | 720 | 729 | +1.82% | 240,600 | 2352億1680万 | +1.82% |
| 12/27 | 720 | 721 | 714 | 716 | -1.1% | 252,100 | 2310億2226万 | +0.14% |
| 12/24 | 15:30 新市場区分「プライム市場」選択申請に関するお知らせ |
| 12/24 | 722 | 729 | 722 | 724 | -0.41% | 125,000 | 2336億352万 | +1.26% |
| 12/23 | 727 | 728 | 719 | 727 | +0.83% | 132,400 | 2345億7149万 | +1.68% |
| 12/22 | 732 | 733 | 718 | 721 | -1.1% | 196,900 | 2326億3554万 | +0.98% |
| 12/21 | 729 | 739 | 728 | 729 | +1.53% | 284,600 | 2352億1680万 | +1.96% |
| 12/20 | 723 | 729 | 718 | 718 | -2.71% | 212,200 | 2316億6757万 | +0.56% |
| 12/17 | 751 | 751 | 733 | 738 | -1.2% | 350,800 | 2381億2071万 | +3.22% |
| 12/16 | 744 | 749 | 739 | 747 | +1.63% | 287,300 | 2410億2462万 | +4.62% |
| 12/15 | 723 | 739 | 723 | 735 | 0% | 215,200 | 2371億5274万 | +3.23% |
| 12/14 | 731 | 736 | 728 | 735 | +1.24% | 429,900 | 2371億5274万 | +3.23% |
| 12/13 | 733 | 735 | 723 | 726 | +0.14% | 191,700 | 2342億4883万 | +2.11% |
| 12/10 | 726 | 731 | 723 | 725 | +0.42% | 272,400 | 2339億2617万 | +1.83% |
| 12/09 | 727 | 728 | 719 | 722 | -1.5% | 327,000 | 2329億5820万 | +1.26% |
| 12/08 | 743 | 745 | 732 | 733 | -0.54% | 376,900 | 2365億743万 | +2.81% |
| 12/07 | 726 | 740 | 721 | 737 | +2.22% | 366,800 | 2377億9805万 | +3.22% |
| 12/06 | 716 | 730 | 716 | 721 | +1.55% | 496,000 | 2326億3554万 | +1.12% |
| 12/03 | 694 | 711 | 688 | 710 | +3.2% | 350,800 | 2290億8632万 | -0.42% |
| 12/02 | 680 | 697 | 677 | 688 | +0.58% | 443,500 | 2219億8787万 | -3.51% |
| 12/01 | 664 | 688 | 664 | 684 | +2.4% | 414,700 | 2206億9724万 | -4.34% |
| 11/30 | 679 | 693 | 667 | 668 | -0.15% | 786,400 | 2155億3473万 | -6.83% |
| 11/29 | 678 | 680 | 669 | 669 | -2.76% | 461,100 | 2158億5739万 | -6.95% |
| 11/26 | 699 | 700 | 686 | 688 | -1.85% | 333,000 | 2219億8787万 | -4.71% |
| 11/25 | 704 | 710 | 700 | 701 | -0.28% | 184,700 | 2261億8241万 | -3.31% |
| 11/24 | 712 | 717 | 703 | 703 | -0.85% | 234,900 | 2268億2772万 | -3.3% |
| 11/22 | 715 | 717 | 709 | 709 | -1.53% | 261,300 | 2287億6366万 | -2.74% |
| 11/19 | 713 | 722 | 713 | 720 | +0.98% | 276,600 | 2323億1289万 | -1.5% |
| 11/18 | 707 | 717 | 707 | 713 | -0.28% | 315,100 | 2300億5429万 | -2.73% |
| 11/17 | 722 | 725 | 714 | 715 | -2.05% | 245,600 | 2306億9960万 | -2.59% |
| 11/16 | 739 | 743 | 729 | 730 | +0.83% | 344,100 | 2355億3946万 | -0.82% |
| 11/15 | 11:30 昭和建設株式会社(本社:茨城県)の完全子会社化の方法の一部変更(簡易株式交換による完全子会社化)に関する取締役会決議のお知らせ |
| 11/15 | 11:30 2022年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/15 | 722 | 733 | 720 | 724 | -0.69% | 458,300 | 2336億352万 | -1.9% |
| 11/12 | 706 | 729 | 706 | 729 | +2.82% | 387,500 | 2352億1680万 | -1.49% |
| 11/11 | 711 | 717 | 705 | 709 | -0.98% | 260,800 | 2287億6366万 | -4.32% |
| 11/10 | 727 | 730 | 714 | 716 | -1.1% | 259,800 | 2310億2226万 | -3.63% |
| 11/09 | 719 | 727 | 715 | 724 | +0.28% | 345,200 | 2336億352万 | -2.82% |
| 11/08 | 739 | 740 | 721 | 722 | -1.1% | 360,200 | 2329億5820万 | -3.35% |
| 11/05 | 745 | 746 | 730 | 730 | -3.95% | 373,200 | 2355億3946万 | -2.54% |
