| 2022 |
| 03/28 | （IR情報）15:00 当社株式の上場廃止のお知らせ |
| 03/28 | 3,995 | 4,010 | 3,990 | 4,000 | +0.13% | 564,200 | 4776億734万 | +0.25% |
| 03/25 | 3,990 | 4,000 | 3,990 | 3,995 | -0.13% | 44,000 | 4770億1033万 | +0.13% |
| 03/24 | 3,990 | 4,000 | 3,990 | 4,000 | +0.25% | 49,200 | 4776億734万 | +0.28% |
| 03/23 | 4,000 | 4,000 | 3,990 | 3,990 | -0.25% | 25,400 | 4764億1332万 | +0.03% |
| 03/22 | 3,985 | 4,000 | 3,985 | 4,000 | +0.38% | 146,500 | 4776億734万 | +0.28% |
| 03/18 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 37,200 | 4758億1631万 | -0.08% |
| 03/17 | 3,985 | 3,990 | 3,985 | 3,985 | -0.13% | 13,000 | 4758億1631万 | -0.08% |
| 03/16 | 3,990 | 3,990 | 3,985 | 3,990 | +0.13% | 19,400 | 4764億1332万 | +0.05% |
| 03/15 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 38,000 | 4758億1631万 | -0.08% |
| 03/14 | 3,990 | 3,990 | 3,985 | 3,985 | 0% | 56,500 | 4758億1631万 | -0.08% |
| 03/11 | 3,985 | 3,990 | 3,985 | 3,985 | -0.13% | 14,600 | 4758億1631万 | -0.08% |
| 03/10 | 3,990 | 3,990 | 3,985 | 3,990 | +0.13% | 58,300 | 4764億1332万 | +0.05% |
| 03/09 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 21,100 | 4758億1631万 | -0.08% |
| 03/08 | 3,990 | 3,990 | 3,985 | 3,985 | 0% | 40,800 | 4758億1631万 | -0.08% |
| 03/07 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 63,000 | 4758億1631万 | -0.08% |
| 03/04 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 36,500 | 4758億1631万 | -0.08% |
| 03/03 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 49,300 | 4758億1631万 | -0.1% |
| 03/02 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 332,800 | 4758億1631万 | -0.1% |
| 03/01 | 3,990 | 3,995 | 3,985 | 3,985 | 0% | 152,500 | 4758億1631万 | -0.13% |
| 02/28 | 3,995 | 3,995 | 3,985 | 3,985 | -0.38% | 109,900 | 4758億1631万 | -0.13% |
| 02/25 | （IR情報）13:00 執行役員の異動に関するお知らせ |
| 02/25 | （IR情報）13:00 株式併合及び定款の一部変更に係る承認決議に関するお知らせ |
| 02/25 | 3,995 | 4,000 | 3,990 | 4,000 | +0.13% | 52,100 | 4776億734万 | +0.23% |
| 02/24 | 3,990 | 3,995 | 3,990 | 3,995 | -0.13% | 70,800 | 4770億1033万 | +0.13% |
| 02/22 | 3,995 | 4,000 | 3,990 | 4,000 | 0% | 51,500 | 4776億734万 | +0.25% |
| 02/21 | 3,985 | 4,000 | 3,985 | 4,000 | +0.25% | 116,200 | 4776億734万 | +0.25% |
| 02/18 | 3,990 | 3,995 | 3,985 | 3,990 | +0.13% | 52,600 | 4764億1332万 | 0% |
| 02/17 | 3,995 | 3,995 | 3,985 | 3,985 | -0.13% | 136,200 | 4758億1631万 | -0.13% |
| 02/16 | 3,995 | 3,995 | 3,990 | 3,990 | 0% | 79,200 | 4764億1332万 | 0% |
| 02/15 | 3,990 | 3,995 | 3,985 | 3,990 | 0% | 81,300 | 4764億1332万 | 0% |
| 02/14 | 3,985 | 3,995 | 3,985 | 3,990 | +0.13% | 266,400 | 4764億1332万 | +0.03% |
| 02/10 | （IR情報）15:00 2022年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 35,900 | 4758億1631万 | -0.1% |
| 02/09 | 3,990 | 3,990 | 3,985 | 3,985 | 0% | 77,800 | 4758億1631万 | -0.1% |
| 02/08 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 127,200 | 4758億1631万 | -0.13% |
| 02/07 | 3,990 | 3,990 | 3,985 | 3,985 | 0% | 26,300 | 4758億1631万 | -0.13% |
| 02/04 | 3,990 | 3,990 | 3,985 | 3,985 | -0.13% | 51,100 | 4758億1631万 | -0.13% |
| 02/03 | 3,990 | 3,990 | 3,985 | 3,990 | +0.13% | 28,900 | 4764億1332万 | 0% |
| 02/02 | 3,990 | 3,990 | 3,985 | 3,985 | -0.13% | 70,600 | 4758億1631万 | -0.13% |
| 02/01 | 3,990 | 3,990 | 3,985 | 3,990 | +0.25% | 139,800 | 4764億1332万 | +0.03% |
| 01/31 | 3,985 | 3,990 | 3,980 | 3,980 | -0.13% | 481,100 | 4752億1930万 | -0.23% |
| 01/28 | 3,995 | 4,000 | 3,985 | 3,985 | -0.13% | 3,030,800 | 4758億1631万 | -0.1% |
| 01/27 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 01/27 | （IR情報）15:00 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関する臨時株主総会開催のお知らせ |
| 01/27 | 3,995 | 4,000 | 3,990 | 3,990 | 0% | 108,300 | 4764億1332万 | +0.03% |
| 01/26 | 3,995 | 4,000 | 3,990 | 3,990 | -0.13% | 48,000 | 4764億1332万 | +0.03% |
| 01/25 | 3,990 | 4,000 | 3,990 | 3,995 | -0.13% | 62,900 | 4770億1033万 | +0.15% |
| 01/24 | 3,995 | 4,000 | 3,990 | 4,000 | 0% | 62,900 | 4776億734万 | +0.28% |
| 01/21 | 3,990 | 4,000 | 3,990 | 4,000 | +0.13% | 58,400 | 4776億734万 | +0.28% |
| 01/20 | 3,995 | 4,000 | 3,990 | 3,995 | +0.13% | 138,200 | 4770億1033万 | +0.15% |
| 01/19 | 3,990 | 3,995 | 3,990 | 3,990 | 0% | 77,000 | 4764億1332万 | +0.03% |
| 01/18 | 3,995 | 4,000 | 3,990 | 3,990 | -0.13% | 68,300 | 4764億1332万 | +0.03% |
| 01/17 | 3,995 | 4,010 | 3,990 | 3,995 | 0% | 128,100 | 4770億1033万 | +0.15% |
| 01/14 | 3,995 | 3,995 | 3,990 | 3,995 | +0.13% | 61,800 | 4770億1033万 | +0.13% |
| 01/13 | 3,990 | 4,000 | 3,990 | 3,990 | +0.13% | 148,200 | 4764億1332万 | 0% |
| 01/12 | 3,990 | 3,995 | 3,985 | 3,985 | -0.13% | 341,100 | 4758億1631万 | -0.15% |
| 01/11 | 3,985 | 3,990 | 3,985 | 3,990 | +0.13% | 109,400 | 4764億1332万 | -0.05% |
| 01/07 | 3,990 | 3,990 | 3,985 | 3,985 | -0.13% | 662,300 | 4758億1631万 | -0.2% |
| 01/06 | （5%ルール）ENEOS HD（56.86%）ロードマップHD（35.77%） |
| 01/06 | （5%ルール）ロードマップHD（35.77%）ENEOS HD（56.86%） |
| 01/06 | （IR情報）11:00 (訂正)「ロードマップ・ホールディングス合同会社による当社株式に対する公開買付の結果並びに主要株主及びその他の関係会社の異動に関するお知らせ」の一部訂正 |
| 01/06 | 3,990 | 3,995 | 3,985 | 3,990 | +0.13% | 173,600 | 4764億1332万 | -0.1% |
| 01/05 | 3,990 | 3,995 | 3,985 | 3,985 | -0.13% | 622,900 | 4758億1631万 | -0.25% |
| 01/04 | 3,990 | 3,995 | 3,990 | 3,990 | 0% | 455,700 | 4764億1332万 | -0.15% |
| 2021 |
| 12/30 | 3,990 | 3,995 | 3,990 | 3,990 | 0% | 576,600 | 4764億1332万 | -0.18% |
| 12/29 | 3,995 | 4,000 | 3,990 | 3,990 | 0% | 669,900 | 4764億1332万 | -0.23% |
| 12/28 | 4,000 | 4,000 | 3,990 | 3,990 | 0% | 200,000 | 4764億1332万 | -0.25% |
| 12/27 | （IR情報）15:30 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 |
| 12/27 | 3,985 | 3,995 | 3,985 | 3,990 | +0.63% | 436,700 | 4764億1332万 | -0.3% |
| 12/25 | （IR情報）10:00 ロードマップ・ホールディングス合同会社による当社株式に対する公開買付けの結果並びに主要株主及びその他の関係会社の異動に関するお知らせ |
| 12/24 | 3,980 | 3,980 | 3,965 | 3,965 | -0.13% | 246,400 | 4734億2827万 | -1% |
| 12/23 | 3,980 | 3,980 | 3,965 | 3,970 | -0.38% | 236,800 | 4740億2528万 | -0.92% |
| 12/22 | 3,990 | 3,990 | 3,985 | 3,985 | 0% | 271,800 | 4758億1631万 | -0.62% |
| 12/21 | 3,990 | 3,995 | 3,985 | 3,985 | 0% | 732,600 | 4758億1631万 | -0.65% |
| 12/20 | 3,990 | 4,000 | 3,985 | 3,985 | -0.25% | 1,116,800 | 4758億1631万 | -0.7% |
| 12/17 | 3,995 | 4,000 | 3,980 | 3,995 | 0% | 2,514,000 | 4770億1033万 | -0.5% |
| 12/16 | 4,000 | 4,000 | 3,985 | 3,995 | 0% | 1,201,700 | 4770億1033万 | -0.57% |
| 12/15 | 4,000 | 4,000 | 3,980 | 3,995 | -0.13% | 1,553,000 | 4770億1033万 | -0.7% |
| 12/14 | 4,000 | 4,015 | 3,990 | 4,000 | 0% | 2,359,900 | 4776億734万 | -0.67% |
| 12/13 | 4,000 | 4,005 | 3,995 | 4,000 | +0.13% | 991,200 | 4776億734万 | -0.72% |
| 12/10 | 4,000 | 4,010 | 3,995 | 3,995 | -0.13% | 1,286,600 | 4770億1033万 | -0.89% |
| 12/09 | 4,015 | 4,015 | 4,000 | 4,000 | -0.37% | 559,900 | 4776億734万 | -0.82% |
| 12/08 | 4,000 | 4,030 | 3,995 | 4,015 | +0.37% | 1,458,800 | 4793億9837万 | -0.47% |
| 12/07 | 4,005 | 4,010 | 4,000 | 4,000 | 0% | 349,500 | 4776億734万 | -0.87% |
| 12/06 | 4,015 | 4,020 | 4,000 | 4,000 | -0.5% | 993,600 | 4776億734万 | -0.89% |
| 12/03 | 4,015 | 4,025 | 4,010 | 4,020 | +0.25% | 356,200 | 4799億9538万 | -0.42% |
| 12/02 | 4,020 | 4,025 | 4,010 | 4,010 | -0.25% | 756,900 | 4788億136万 | -0.69% |
| 12/01 | 4,015 | 4,030 | 4,010 | 4,020 | +0.25% | 569,600 | 4799億9538万 | -0.47% |
| 11/30 | 4,015 | 4,025 | 4,010 | 4,010 | -0.12% | 630,700 | 4788億136万 | -0.72% |
| 11/29 | 4,015 | 4,035 | 4,010 | 4,015 | 0% | 430,800 | 4793億9837万 | -0.62% |
| 11/26 | 4,020 | 4,045 | 4,015 | 4,015 | -0.25% | 766,200 | 4793億9837万 | -0.67% |
| 11/25 | 4,025 | 4,040 | 4,020 | 4,025 | 0% | 348,100 | 4805億9238万 | -0.45% |
| 11/24 | 4,035 | 4,050 | 4,020 | 4,025 | -0.25% | 542,900 | 4805億9238万 | -0.49% |
| 11/22 | 4,050 | 4,050 | 4,025 | 4,035 | -0.62% | 366,300 | 4817億8640万 | -0.25% |
| 11/19 | 4,025 | 4,065 | 4,010 | 4,060 | +0.87% | 635,900 | 4847億7145万 | +0.32% |
| 11/18 | 4,025 | 4,045 | 4,025 | 4,025 | -0.12% | 618,000 | 4805億9238万 | -0.54% |
| 11/17 | （IR情報）14:15 (訂正)「ロードマップ・ホールディングス合同会社による当社株式に対する公開買付けに関する意見表明のお知らせ」の一部訂正に関するお知らせ |
| 11/17 | 4,030 | 4,045 | 4,020 | 4,030 | 0% | 574,600 | 4811億8939万 | -0.47% |
| 11/16 | 4,035 | 4,065 | 4,030 | 4,030 | +0.12% | 488,900 | 4811億8939万 | -0.49% |
| 11/15 | 4,055 | 4,060 | 4,020 | 4,025 | -0.37% | 613,800 | 4805億9238万 | -0.72% |
| 11/12 | 4,060 | 4,070 | 4,015 | 4,040 | -0.86% | 889,200 | 4823億8341万 | -0.39% |
| 11/11 | （IR情報）15:30 ロードマップ・ホールディングス合同会社による株式会社NIPPO(証券コード:1881)の株式等に対する公開買付けの開始に関するお知らせ |
| 11/11 | （IR情報）15:30 ロードマップ・ホールディングス合同会社による当社株式に対する公開買付けに関する意見表明のお知らせ |
| 11/11 | （IR情報）15:30 2022年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/11 | 4,130 | 4,155 | 4,065 | 4,075 | -1.09% | 692,300 | 4865億6248万 | +0.47% |
| 11/10 | 4,095 | 4,145 | 4,085 | 4,120 | +0.86% | 462,800 | 4919億3556万 | +1.6% |
| 11/09 | 4,055 | 4,115 | 4,035 | 4,085 | +1.11% | 1,652,400 | 4877億5650万 | +0.81% |
| 11/08 | 4,055 | 4,065 | 4,040 | 4,040 | -0.49% | 444,400 | 4823億8341万 | -0.2% |
| 11/05 | 4,070 | 4,070 | 4,040 | 4,060 | +0.25% | 516,600 | 4847億7145万 | +0.32% |
| 11/04 | 4,030 | 4,050 | 4,025 | 4,050 | +0.62% | 845,100 | 4835億7743万 | +0.12% |
| 11/02 | 4,035 | 4,040 | 4,020 | 4,025 | -0.12% | 749,600 | 4805億9238万 | -0.49% |
| 11/01 | 4,040 | 4,045 | 4,005 | 4,030 | +0.12% | 779,900 | 4811億8939万 | -0.37% |
| 10/29 | 4,030 | 4,035 | 4,015 | 4,025 | -0.25% | 471,000 | 4805億9238万 | -0.49% |
| 10/28 | 4,035 | 4,050 | 4,030 | 4,035 | 0% | 405,200 | 4817億8640万 | -0.2% |
