| 2021 |
| 09/28 | 1,909 | 1,950 | 1,866 | 1,873 | -2.8% | 231,700 | 535億9832万 | +7.09% |
| 09/27 | 1,925 | 1,959 | 1,920 | 1,927 | -1.63% | 143,900 | 551億4361万 | +11.13% |
| 09/24 | 1,950 | 1,996 | 1,940 | 1,959 | +1.61% | 220,400 | 560億5933万 | +14.09% |
| 09/22 | 1,880 | 1,928 | 1,864 | 1,928 | +2.01% | 216,600 | 551億7222万 | +13.21% |
| 09/21 | 1,771 | 1,904 | 1,771 | 1,890 | -0.05% | 212,700 | 540億8480万 | +11.83% |
| 09/17 | 1,747 | 1,891 | 1,747 | 1,891 | +3.5% | 291,800 | 541億1342万 | +12.43% |
| 09/16 | 1,844 | 1,883 | 1,791 | 1,827 | -1.3% | 186,400 | 522億8198万 | +9.07% |
| 09/15 | 1,856 | 1,893 | 1,825 | 1,851 | -1.91% | 171,100 | 529億6877万 | +10.64% |
| 09/14 | 1,850 | 1,892 | 1,830 | 1,887 | +3.11% | 214,700 | 539億9895万 | +12.99% |
| 09/13 | 1,820 | 1,830 | 1,794 | 1,830 | +0.55% | 117,900 | 523億6782万 | +9.78% |
| 09/10 | 1,802 | 1,820 | 1,779 | 1,820 | +2.59% | 203,300 | 520億8166万 | +9.24% |
| 09/09 | 1,750 | 1,778 | 1,727 | 1,774 | +2.84% | 308,000 | 507億6531万 | +6.29% |
| 09/08 | 1,699 | 1,725 | 1,689 | 1,725 | +1.95% | 224,300 | 493億6311万 | +3.11% |
| 09/07 | 1,708 | 1,708 | 1,654 | 1,692 | +1.26% | 206,300 | 484億1877万 | +0.83% |
| 09/06 | 1,685 | 1,689 | 1,639 | 1,671 | -0.83% | 225,300 | 478億1783万 | -0.65% |
| 09/03 | （5%ルール）JPモルガン・アセット・マネジメント（5.12%）ジェー・ピー・モルガン・セキュリティーズ・ピーエ…（0.12%） |
| 09/03 | 1,718 | 1,728 | 1,670 | 1,685 | -1.63% | 233,700 | 482億1846万 | -0.47% |
| 09/02 | 1,728 | 1,728 | 1,683 | 1,713 | +0.88% | 208,200 | 490億1972万 | +0.65% |
| 09/01 | （IR情報）16:30 「TREホールディングス株式会社」の新規上場承認に関するお知らせ |
| 09/01 | 1,734 | 1,734 | 1,685 | 1,698 | +1.37% | 135,800 | 485億9047万 | -0.7% |
| 08/31 | 1,660 | 1,709 | 1,654 | 1,675 | +3.14% | 240,100 | 479億3230万 | -2.67% |
| 08/30 | 1,572 | 1,636 | 1,571 | 1,624 | +3.64% | 197,400 | 464億7287万 | -6.07% |
| 08/27 | （IR情報）10:50 第1回無担保社債(社債間限定同順位特約付)発行に関するお知らせ |
| 08/27 | 1,549 | 1,572 | 1,537 | 1,567 | -0.32% | 119,400 | 448億4174万 | -9.63% |
| 08/26 | 1,544 | 1,578 | 1,539 | 1,572 | +2.14% | 186,600 | 449億8482万 | -9.76% |
| 08/25 | 1,540 | 1,564 | 1,517 | 1,539 | -1.41% | 186,400 | 440億4048万 | -12.06% |
| 08/24 | 1,509 | 1,582 | 1,509 | 1,561 | +1.04% | 160,700 | 446億7004万 | -11.36% |
| 08/23 | 1,520 | 1,554 | 1,494 | 1,545 | +3.48% | 235,800 | 442億1218万 | -12.71% |
| 08/20 | 1,534 | 1,545 | 1,480 | 1,493 | -1.45% | 210,300 | 427億2413万 | -16.17% |
| 08/19 | 1,572 | 1,590 | 1,512 | 1,515 | -5.19% | 260,700 | 433億5369万 | -15.5% |
| 08/18 | 1,580 | 1,610 | 1,542 | 1,598 | -0.06% | 282,600 | 457億2884万 | -11.32% |
| 08/17 | 1,682 | 1,682 | 1,599 | 1,599 | -5.16% | 286,900 | 457億5746万 | -11.41% |
| 08/16 | 1,710 | 1,711 | 1,659 | 1,686 | -2.32% | 208,000 | 482億4708万 | -6.64% |
| 08/13 | 1,601 | 1,750 | 1,564 | 1,726 | -3.63% | 554,600 | 493億9173万 | -4.27% |
| 08/12 | 1,771 | 1,805 | 1,769 | 1,791 | +1.94% | 334,700 | 512億5179万 | -0.44% |
| 08/11 | 1,804 | 1,813 | 1,741 | 1,757 | -3.25% | 279,300 | 502億7883万 | -1.84% |
| 08/10 | 1,824 | 1,841 | 1,808 | 1,816 | +0.22% | 175,800 | 519億6720万 | +1.91% |
| 08/06 | 1,869 | 1,875 | 1,795 | 1,812 | -4.28% | 321,500 | 518億5273万 | +2.26% |
| 08/05 | 1,841 | 1,915 | 1,830 | 1,893 | +1.72% | 477,300 | 541億7065万 | +7.43% |
| 08/04 | 1,836 | 1,861 | 1,810 | 1,861 | +0.49% | 257,300 | 532億5493万 | +6.4% |
| 08/03 | 1,814 | 1,905 | 1,800 | 1,852 | +2.89% | 327,800 | 529億9738万 | +6.62% |
| 08/02 | 1,850 | 1,850 | 1,754 | 1,800 | -7.46% | 722,000 | 515億934万 | +4.47% |
| 07/30 | （IR情報）15:30 2022年3月期第1四半期決算補足説明資料 |
| 07/30 | （IR情報）15:30 2022年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 1,940 | 1,949 | 1,856 | 1,945 | +1.25% | 487,900 | 556億5870万 | +13.81% |
| 07/29 | 1,900 | 1,921 | 1,852 | 1,921 | +1.11% | 302,200 | 549億7191万 | +13.74% |
| 07/28 | 1,941 | 1,991 | 1,881 | 1,900 | -3.65% | 549,100 | 543億7097万 | +13.84% |
| 07/27 | 1,914 | 1,993 | 1,904 | 1,972 | +5.23% | 607,600 | 564億3134万 | +19.59% |
| 07/26 | （5%ルール）みずほ信託銀行（0.93%）アセットマネジメントOne（5.62%） |
| 07/26 | 1,769 | 1,884 | 1,763 | 1,874 | +6.96% | 449,900 | 536億2694万 | +15.18% |
| 07/21 | 1,752 | 1,782 | 1,727 | 1,752 | -0.51% | 235,100 | 501億3575万 | +8.82% |
| 07/20 | 1,760 | 1,798 | 1,743 | 1,761 | -1.01% | 209,600 | 503億9330万 | +10.34% |
| 07/19 | 1,811 | 1,818 | 1,765 | 1,779 | -2.04% | 207,800 | 509億839万 | +12.67% |
| 07/16 | 1,786 | 1,831 | 1,771 | 1,816 | +1.4% | 244,200 | 519億6720万 | +16.41% |
| 07/15 | 1,811 | 1,822 | 1,758 | 1,791 | -1% | 436,200 | 512億5179万 | +16.37% |
| 07/14 | 1,800 | 1,836 | 1,777 | 1,809 | +0.78% | 398,400 | 517億6688万 | +19.01% |
| 07/13 | 1,760 | 1,814 | 1,750 | 1,795 | +3.52% | 550,900 | 513億6625万 | +19.67% |
| 07/12 | 1,779 | 1,779 | 1,712 | 1,734 | +3.03% | 520,900 | 496億2066万 | +17.24% |
| 07/09 | 1,586 | 1,685 | 1,567 | 1,683 | +4.21% | 395,400 | 481億6123万 | +15.2% |
| 07/08 | 1,620 | 1,631 | 1,602 | 1,615 | -0.8% | 175,400 | 462億1532万 | +11.84% |
| 07/07 | （5%ルール）みずほ信託銀行（0.93%）アセットマネジメントOne（4.25%） |
| 07/07 | 1,613 | 1,650 | 1,596 | 1,628 | +0.06% | 305,100 | 465億8733万 | +13.77% |
| 07/06 | （5%ルール）三井住友DSアセットマネジメント（7.68%） |
| 07/06 | （5%ルール）三井住友トラスト・アセットマネジメント（3.55%）日興アセットマネジメント（1.98%） |
| 07/06 | 1,558 | 1,635 | 1,558 | 1,627 | +4.83% | 344,300 | 465億5872万 | +14.82% |
| 07/05 | 1,574 | 1,592 | 1,547 | 1,552 | -1.4% | 274,500 | 444億1249万 | +10.54% |
| 07/02 | 1,549 | 1,576 | 1,530 | 1,574 | +1.29% | 238,900 | 450億4205万 | +12.91% |
| 07/01 | 1,574 | 1,581 | 1,535 | 1,554 | -1.08% | 299,700 | 444億6973万 | +12.45% |
| 06/30 | 1,573 | 1,583 | 1,551 | 1,571 | +0.64% | 226,900 | 449億5620万 | +14.59% |
| 06/29 | 1,565 | 1,587 | 1,553 | 1,561 | +0.26% | 495,500 | 446億7004万 | +14.7% |
| 06/28 | 1,542 | 1,580 | 1,530 | 1,557 | +3.66% | 650,800 | 445億5557万 | +15.25% |
| 06/25 | 1,457 | 1,511 | 1,451 | 1,502 | +4.09% | 471,500 | 429億8168万 | +12.01% |
| 06/24 | 1,450 | 1,486 | 1,438 | 1,443 | -0.14% | 208,500 | 412億9332万 | +8.25% |
| 06/23 | 1,435 | 1,452 | 1,423 | 1,445 | +1.9% | 254,600 | 413億5055万 | +8.97% |
| 06/22 | 1,440 | 1,453 | 1,418 | 1,418 | +0.07% | 232,400 | 405億7791万 | +7.42% |
| 06/21 | 1,393 | 1,430 | 1,390 | 1,417 | -0.28% | 282,400 | 405億4929万 | +7.84% |
| 06/18 | （IR情報）15:00 千葉県東金市における木質バイオマス発電事業計画に関するお知らせ |
| 06/18 | 1,454 | 1,465 | 1,397 | 1,421 | -2.27% | 491,300 | 406億6376万 | +8.64% |
| 06/17 | 1,395 | 1,456 | 1,384 | 1,454 | +5.13% | 611,900 | 416億810万 | +11.76% |
| 06/16 | 1,338 | 1,390 | 1,335 | 1,383 | +2.9% | 296,100 | 395億7634万 | +7.13% |
| 06/15 | 1,305 | 1,349 | 1,303 | 1,344 | +2.99% | 221,700 | 384億6030万 | +4.59% |
| 06/14 | 1,309 | 1,316 | 1,296 | 1,305 | +0.62% | 93,100 | 373億4427万 | +1.79% |
| 06/11 | 1,318 | 1,318 | 1,292 | 1,297 | -1.37% | 93,400 | 371億1534万 | +1.25% |
| 06/10 | 1,318 | 1,328 | 1,311 | 1,315 | +1.15% | 77,400 | 376億3043万 | +2.65% |
| 06/09 | 1,299 | 1,325 | 1,288 | 1,300 | +1.01% | 133,500 | 372億119万 | +1.72% |
| 06/08 | 1,283 | 1,306 | 1,282 | 1,287 | +0.47% | 118,300 | 368億2917万 | +0.86% |
| 06/07 | 1,280 | 1,293 | 1,270 | 1,281 | +1.83% | 158,100 | 366億5748万 | +0.63% |
| 06/04 | 1,285 | 1,289 | 1,258 | 1,258 | -1.56% | 142,400 | 359億9930万 | -1.02% |
| 06/03 | 1,294 | 1,299 | 1,278 | 1,278 | -0.93% | 106,300 | 365億7163万 | +0.55% |
| 06/02 | 1,286 | 1,296 | 1,267 | 1,290 | -0.62% | 129,300 | 369億1502万 | +1.49% |
| 06/01 | 1,298 | 1,302 | 1,282 | 1,298 | +0.7% | 119,100 | 371億4395万 | +2.12% |
| 05/31 | 1,294 | 1,298 | 1,261 | 1,289 | -0.31% | 215,500 | 368億8641万 | +1.5% |
| 05/28 | 1,295 | 1,311 | 1,286 | 1,293 | +2.05% | 173,300 | 370億87万 | +1.73% |
| 05/27 | 1,310 | 1,316 | 1,267 | 1,267 | -3.5% | 140,300 | 362億5685万 | -0.47% |
| 05/26 | 1,307 | 1,319 | 1,300 | 1,313 | +0.38% | 105,900 | 375億7320万 | +2.9% |
| 05/25 | 1,329 | 1,335 | 1,301 | 1,308 | -0.98% | 120,700 | 374億3012万 | +2.35% |
| 05/24 | 1,309 | 1,330 | 1,308 | 1,321 | +2.01% | 190,900 | 378億213万 | +3.28% |
| 05/21 | 1,291 | 1,308 | 1,288 | 1,295 | +0.94% | 127,600 | 370億5810万 | +1.25% |
| 05/20 | 1,280 | 1,292 | 1,273 | 1,283 | +0.08% | 153,000 | 367億1471万 | +0.23% |
| 05/19 | 1,269 | 1,294 | 1,264 | 1,282 | +0.87% | 153,400 | 366億8609万 | +0.08% |
| 05/18 | 1,262 | 1,280 | 1,262 | 1,271 | +0.71% | 174,700 | 363億7131万 | -0.86% |
| 05/17 | 1,300 | 1,308 | 1,256 | 1,262 | +0.96% | 315,000 | 361億1377万 | -1.64% |
| 05/14 | （IR情報）16:00 株式会社タケエイとリバーホールディングス株式会社との共同持株会社設立(株式移転)による経営統合に関する統合契約書の締結及び株式移転計画の作成について |
| 05/14 | （IR情報）16:00 2021年3月期決算補足説明資料 |
| 05/14 | （IR情報）16:00 2021年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）16:00 人事異動に関するお知らせ |
| 05/14 | 1,230 | 1,258 | 1,217 | 1,250 | +3.91% | 183,900 | 357億7037万 | -2.57% |
| 05/13 | 1,213 | 1,227 | 1,200 | 1,203 | -2.27% | 117,000 | 344億2540万 | -6.38% |
| 05/12 | 1,260 | 1,267 | 1,215 | 1,231 | -2.53% | 193,500 | 352億2666万 | -4.35% |
| 05/11 | 1,272 | 1,286 | 1,262 | 1,263 | -1.64% | 116,300 | 361億4238万 | -2.02% |
| 05/10 | 1,292 | 1,294 | 1,281 | 1,284 | -0.7% | 92,900 | 367億4332万 | -0.47% |
| 05/07 | （5%ルール）三菱UFJモルガン・スタンレー証券（0.03%）三菱UFJ信託銀行（5.44%）三菱UFJ国際投信（2.28%） |
| 05/07 | 1,274 | 1,302 | 1,264 | 1,293 | +2.62% | 181,600 | 370億87万 | +0.23% |
| 05/06 | （IR情報）16:30 株式会社タケエイ林業 山林取得のお知らせ |
| 05/06 | 1,248 | 1,272 | 1,234 | 1,260 | +1.53% | 153,700 | 360億5653万 | -2.25% |
| 04/30 | 1,200 | 1,250 | 1,195 | 1,241 | +2.82% | 347,500 | 355億1282万 | -3.8% |
