| 2022 |
| 01/12 | 2,552 | 2,556 | 2,550 | 2,551 | +0.04% | 98,100 | 325億8902万 | +0.08% |
| 01/11 | 2,550 | 2,553 | 2,549 | 2,550 | 0% | 144,400 | 325億7625万 | +0.04% |
| 01/07 | 2,551 | 2,554 | 2,550 | 2,550 | -0.04% | 111,500 | 325億7625万 | +0.04% |
| 01/06 | 2,552 | 2,554 | 2,549 | 2,551 | 0% | 69,500 | 325億8902万 | +0.08% |
| 01/05 | 2,548 | 2,553 | 2,547 | 2,551 | +0.08% | 149,700 | 325億8902万 | +0.08% |
| 01/04 | 2,551 | 2,552 | 2,547 | 2,549 | 0% | 126,100 | 325億6347万 | 0% |
| 2021 |
| 12/30 | 2,549 | 2,553 | 2,547 | 2,549 | -0.04% | 136,800 | 325億6347万 | 0% |
| 12/29 | 2,554 | 2,561 | 2,549 | 2,550 | -0.27% | 176,100 | 325億7625万 | 0% |
| 12/28 | 2,555 | 2,557 | 2,552 | 2,557 | +0.24% | 48,800 | 326億6567万 | +0.27% |
| 12/27 | 2,550 | 2,557 | 2,550 | 2,551 | +0.04% | 70,800 | 325億8902万 | +0.04% |
| 12/24 | 2,550 | 2,554 | 2,549 | 2,550 | 0% | 52,600 | 325億7625万 | 0% |
| 12/23 | 2,549 | 2,552 | 2,548 | 2,550 | +0.08% | 40,300 | 325億7625万 | 0% |
| 12/22 | 2,549 | 2,550 | 2,547 | 2,548 | +0.04% | 36,900 | 325億5070万 | -0.08% |
| 12/21 | 2,550 | 2,554 | 2,546 | 2,547 | 0% | 102,500 | 325億3792万 | -0.12% |
| 12/20 | 2,550 | 2,551 | 2,547 | 2,547 | -0.12% | 60,000 | 325億3792万 | -0.12% |
| 12/17 | 2,549 | 2,550 | 2,548 | 2,550 | +0.04% | 38,600 | 325億7625万 | -0.04% |
| 12/16 | 2,549 | 2,554 | 2,547 | 2,549 | +0.08% | 71,400 | 325億6347万 | -0.08% |
| 12/15 | 2,548 | 2,551 | 2,547 | 2,547 | -0.04% | 52,000 | 325億3792万 | -0.16% |
| 12/14 | 2,545 | 2,548 | 2,545 | 2,548 | +0.12% | 70,000 | 325億5070万 | -0.12% |
| 12/13 | 2,548 | 2,550 | 2,545 | 2,545 | -0.08% | 110,800 | 325億1237万 | -0.24% |
| 12/10 | 2,551 | 2,552 | 2,547 | 2,547 | -0.04% | 115,800 | 325億3792万 | -0.2% |
| 12/09 | 2,550 | 2,553 | 2,548 | 2,548 | 0% | 99,700 | 325億5070万 | +0.55% |
| 12/08 | 2,548 | 2,552 | 2,548 | 2,548 | +0.04% | 112,800 | 325億5070万 | +1.92% |
| 12/07 | 2,552 | 2,553 | 2,547 | 2,547 | -0.04% | 177,300 | 325億3792万 | +3.24% |
| 12/06 | 2,549 | 2,552 | 2,548 | 2,548 | 0% | 179,800 | 325億5070万 | +4.73% |
| 12/03 | 2,549 | 2,550 | 2,548 | 2,548 | -0.04% | 109,400 | 325億5070万 | +6.17% |
| 12/02 | 2,550 | 2,551 | 2,549 | 2,549 | -0.04% | 136,900 | 325億6347万 | +7.69% |
| 12/01 | 2,552 | 2,554 | 2,550 | 2,550 | -0.08% | 317,300 | 325億7625万 | +9.25% |
| 11/30 | 2,553 | 2,554 | 2,552 | 2,552 | -0.08% | 92,300 | 326億180万 | +10.96% |
| 11/29 | 2,553 | 2,554 | 2,553 | 2,554 | 0% | 106,900 | 326億2735万 | +12.71% |
| 11/26 | 2,554 | 2,555 | 2,554 | 2,554 | 0% | 60,200 | 326億2735万 | +14.38% |
| 11/25 | 2,554 | 2,555 | 2,554 | 2,554 | -0.04% | 28,900 | 326億2735万 | +16.14% |
| 11/24 | 2,554 | 2,555 | 2,554 | 2,555 | 0% | 38,800 | 326億4012万 | +18.01% |
| 11/22 | 2,554 | 2,555 | 2,553 | 2,555 | +0.04% | 59,700 | 326億4012万 | +19.84% |
| 11/19 | 2,553 | 2,555 | 2,553 | 2,554 | +0.04% | 49,700 | 326億2735万 | +21.79% |
| 11/18 | 2,553 | 2,554 | 2,553 | 2,553 | 0% | 90,500 | 326億1457万 | +23.81% |
| 11/17 | 2,554 | 2,555 | 2,553 | 2,553 | 0% | 85,600 | 326億1457万 | +25.95% |
| 11/16 | 2,554 | 2,554 | 2,553 | 2,553 | 0% | 96,300 | 326億1457万 | +28.03% |
| 11/15 | 2,553 | 2,554 | 2,552 | 2,553 | 0% | 102,600 | 326億1457万 | +30.19% |
| 11/12 | 2,552 | 2,554 | 2,552 | 2,553 | +0.04% | 117,600 | 326億1457万 | +32.55% |
| 11/11 | 2,552 | 2,553 | 2,551 | 2,552 | -0.04% | 141,700 | 326億180万 | +34.88% |
| 11/10 | 2,553 | 2,554 | 2,552 | 2,553 | 0% | 135,000 | 326億1457万 | +37.18% |
| 11/09 | 2,553 | 2,554 | 2,552 | 2,553 | +0.04% | 170,800 | 326億1457万 | +39.43% |
| 11/08 | 2,552 | 2,554 | 2,552 | 2,552 | -0.08% | 307,900 | 326億180万 | +41.54% |
| 11/05 | 2,556 | 2,557 | 2,552 | 2,554 | +21.27% | 563,000 | 326億2735万 | +43.97% |
| 11/04 | 2,106 | 2,106 | 2,106 | 2,106 | +23.45% | 17,700 | 269億415万 | +20.69% |
| 11/02 | 15:00 2022年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/02 | 15:00 2022年3月期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 |
| 11/02 | 15:00 SJフューチャーホールディングス株式会社による当社株式に対する公開買付けの開始予定に係る意見表明(賛同)及び応募推奨のお知らせ |
| 11/02 | 1,729 | 1,739 | 1,647 | 1,706 | -0.47% | 54,000 | 217億9415万 | -1.61% |
| 11/01 | 1,723 | 1,723 | 1,701 | 1,714 | +0.59% | 4,100 | 218億9635万 | -1.38% |
| 10/29 | 1,717 | 1,719 | 1,701 | 1,704 | -0.64% | 6,400 | 217億6860万 | -2.13% |
| 10/28 | 1,720 | 1,727 | 1,697 | 1,715 | -0.29% | 13,000 | 219億912万 | -1.66% |
| 10/27 | 1,720 | 1,733 | 1,719 | 1,720 | +0.12% | 4,300 | 219億7300万 | -1.49% |
| 10/26 | 1,720 | 1,735 | 1,713 | 1,718 | +0.53% | 4,600 | 219億4745万 | -1.77% |
| 10/25 | 1,715 | 1,720 | 1,709 | 1,709 | -0.35% | 6,100 | 218億3247万 | -2.4% |
| 10/22 | 1,701 | 1,715 | 1,695 | 1,715 | +0.59% | 11,100 | 219億912万 | -2.11% |
| 10/21 | 1,701 | 1,723 | 1,700 | 1,705 | -0.29% | 7,700 | 217億8137万 | -2.85% |
| 10/20 | 1,723 | 1,723 | 1,698 | 1,710 | +0.18% | 9,100 | 218億4525万 | -2.84% |
| 10/19 | 1,722 | 1,722 | 1,700 | 1,707 | -0.87% | 7,600 | 218億692万 | -3.23% |
| 10/18 | 1,701 | 1,722 | 1,701 | 1,722 | +1.41% | 9,400 | 219億9855万 | -2.6% |
| 10/15 | 1,675 | 1,715 | 1,675 | 1,698 | +1.37% | 15,300 | 216億9195万 | -4.12% |
| 10/14 | 1,681 | 1,688 | 1,662 | 1,675 | -0.48% | 17,100 | 213億9812万 | -5.58% |
| 10/13 | 1,714 | 1,714 | 1,677 | 1,683 | -2.09% | 20,800 | 215億32万 | -5.29% |
| 10/12 | 1,728 | 1,750 | 1,713 | 1,719 | -0.52% | 25,100 | 219億6022万 | -3.43% |
| 10/11 | 1,686 | 1,730 | 1,680 | 1,728 | +2.86% | 16,200 | 220億7520万 | -2.98% |
| 10/08 | 1,726 | 1,729 | 1,675 | 1,680 | -1.23% | 33,000 | 214億6200万 | -5.62% |
| 10/07 | 1,785 | 1,791 | 1,701 | 1,701 | -4.71% | 35,500 | 217億3027万 | -4.49% |
| 10/06 | 1,808 | 1,833 | 1,785 | 1,785 | -1.11% | 15,600 | 228億337万 | +0.22% |
| 10/05 | 1,815 | 1,835 | 1,785 | 1,805 | -2.11% | 22,700 | 230億5887万 | +1.52% |
| 10/04 | 1,854 | 1,884 | 1,824 | 1,844 | +1.1% | 29,500 | 235億5710万 | +4% |
| 10/01 | 1,815 | 1,824 | 1,790 | 1,824 | +0.05% | 26,300 | 233億160万 | +3.23% |
| 09/30 | 1,841 | 1,843 | 1,791 | 1,823 | -0.71% | 34,100 | 232億8882万 | +3.46% |
| 09/29 | 1,780 | 1,852 | 1,762 | 1,836 | +1.94% | 89,500 | 234億5490万 | +4.62% |
| 09/28 | 1,782 | 1,803 | 1,770 | 1,801 | +0.06% | 119,400 | 230億777万 | +3.15% |
| 09/27 | 1,780 | 1,818 | 1,775 | 1,800 | +1.12% | 50,100 | 229億9500万 | +3.57% |
| 09/24 | 1,793 | 1,793 | 1,772 | 1,780 | +1.48% | 22,900 | 227億3950万 | +2.89% |
| 09/22 | 1,779 | 1,796 | 1,754 | 1,754 | -2.39% | 16,600 | 224億735万 | +1.8% |
| 09/21 | 1,703 | 1,800 | 1,703 | 1,797 | +1.64% | 27,800 | 229億5667万 | +4.72% |
| 09/17 | 1,745 | 1,776 | 1,735 | 1,768 | +1.32% | 18,600 | 225億8620万 | +3.51% |
| 09/16 | 1,780 | 1,788 | 1,726 | 1,745 | -2.68% | 30,200 | 222億9237万 | +2.47% |
| 09/15 | 1,815 | 1,815 | 1,771 | 1,793 | -2.02% | 14,600 | 229億557万 | +5.53% |
| 09/14 | 1,806 | 1,830 | 1,801 | 1,830 | +0.88% | 15,200 | 233億7825万 | +8.03% |
| 09/13 | 1,794 | 1,814 | 1,788 | 1,814 | +0.78% | 10,700 | 231億7385万 | +7.46% |
| 09/10 | 1,788 | 1,800 | 1,778 | 1,800 | +1.12% | 29,000 | 229億9500万 | +7.02% |
| 09/09 | 1,782 | 1,782 | 1,771 | 1,780 | -0.11% | 6,700 | 227億3950万 | +6.08% |
| 09/08 | 1,761 | 1,782 | 1,758 | 1,782 | +1.19% | 9,200 | 227億6505万 | +6.39% |
| 09/07 | 1,763 | 1,778 | 1,756 | 1,761 | -0.06% | 22,200 | 224億9677万 | +5.26% |
| 09/06 | 1,763 | 1,774 | 1,754 | 1,762 | +1.73% | 14,700 | 225億955万 | +5.45% |
| 09/03 | 1,717 | 1,732 | 1,700 | 1,732 | +1.46% | 103,500 | 221億2630万 | +3.9% |
| 09/02 | 1,690 | 1,713 | 1,690 | 1,707 | +0.71% | 14,100 | 218億692万 | +2.46% |
| 09/01 | 1,743 | 1,752 | 1,692 | 1,695 | -1.34% | 27,900 | 216億5362万 | +1.68% |
| 08/31 | 1,710 | 1,734 | 1,698 | 1,718 | +0.7% | 18,800 | 219億4745万 | +3% |
| 08/30 | 1,697 | 1,721 | 1,693 | 1,706 | +1.31% | 27,600 | 217億9415万 | +2.22% |
| 08/27 | 1,680 | 1,688 | 1,675 | 1,684 | -0.36% | 28,600 | 215億1310万 | +0.9% |
| 08/26 | 1,673 | 1,692 | 1,673 | 1,690 | +0.6% | 11,700 | 215億8975万 | +1.14% |
| 08/25 | 1,668 | 1,683 | 1,666 | 1,680 | +1.82% | 17,200 | 214億6200万 | +0.48% |
| 08/24 | 1,628 | 1,650 | 1,628 | 1,650 | +1.48% | 14,600 | 210億7875万 | -1.49% |
| 08/23 | 1,603 | 1,635 | 1,603 | 1,626 | +1.43% | 16,900 | 207億7215万 | -3.16% |
| 08/20 | 1,600 | 1,618 | 1,594 | 1,603 | +1.07% | 26,900 | 204億7832万 | -4.87% |
| 08/19 | 1,586 | 1,607 | 1,582 | 1,586 | -1.37% | 22,300 | 202億6115万 | -6.32% |
| 08/18 | 1,564 | 1,613 | 1,561 | 1,608 | +2.1% | 13,100 | 205億4220万 | -5.52% |
| 08/17 | 1,607 | 1,614 | 1,575 | 1,575 | -1.99% | 17,700 | 201億2062万 | -7.79% |
