| 2022 |
| 06/13 | 2,108 | 2,124 | 2,094 | 2,098 | -2.24% | 1,031,500 | 5251億2919万 | +2.59% |
| 06/10 | 2,158 | 2,182 | 2,144 | 2,146 | -0.88% | 1,140,700 | 5371億4358万 | +5.04% |
| 06/09 | 2,156 | 2,178 | 2,147 | 2,165 | 0% | 1,173,800 | 5418億9928万 | +6.13% |
| 06/08 | 2,139 | 2,168 | 2,133 | 2,165 | +1.5% | 1,357,900 | 5418億9928万 | +6.55% |
| 06/07 | 2,105 | 2,138 | 2,105 | 2,133 | +1.57% | 1,417,400 | 5338億8968万 | +5.33% |
| 06/06 | 2,062 | 2,103 | 2,056 | 2,100 | +1.45% | 1,118,300 | 5256億2979万 | +4.12% |
| 06/03 | 2,104 | 2,105 | 2,064 | 2,070 | -0.96% | 1,424,400 | 5181億2079万 | +2.93% |
| 06/02 | 2,081 | 2,102 | 2,072 | 2,090 | +0.34% | 854,500 | 5231億2679万 | +4.14% |
| 06/01 | 2,040 | 2,088 | 2,040 | 2,083 | +2.16% | 1,058,700 | 5213億7469万 | +3.94% |
| 05/31 | 2,076 | 2,091 | 2,038 | 2,039 | -2.16% | 1,626,300 | 5103億6149万 | +1.85% |
| 05/30 | 2,095 | 2,103 | 2,076 | 2,084 | +0.58% | 1,461,900 | 5216億2499万 | +4.15% |
| 05/27 | 2,068 | 2,078 | 2,051 | 2,072 | +1.17% | 1,490,100 | 5186億2139万 | +3.65% |
| 05/26 | 2,050 | 2,064 | 2,045 | 2,048 | +0.49% | 1,327,900 | 5126億1419万 | +2.55% |
| 05/25 | 2,027 | 2,044 | 2,010 | 2,038 | +0.94% | 1,012,500 | 5101億1119万 | +2.21% |
| 05/24 | 2,028 | 2,039 | 2,009 | 2,019 | +0.35% | 954,700 | 5053億5549万 | +1.36% |
| 05/23 | 2,017 | 2,022 | 2,001 | 2,012 | 0% | 753,200 | 5036億339万 | +1.16% |
| 05/20 | 1,987 | 2,015 | 1,978 | 2,012 | +1.56% | 1,047,000 | 5036億339万 | +1.36% |
| 05/19 | 1,949 | 1,982 | 1,941 | 1,981 | -0.25% | 886,700 | 4958億4410万 | 0% |
| 05/18 | 1,979 | 1,989 | 1,967 | 1,986 | +0.66% | 1,236,400 | 4970億9560万 | +0.46% |
| 05/17 | 1,964 | 1,979 | 1,951 | 1,973 | +0.97% | 1,202,600 | 4938億4170万 | 0% |
| 05/16 | 2,009 | 2,013 | 1,948 | 1,954 | -2.1% | 1,426,900 | 4890億8600万 | -0.86% |
| 05/13 | 1,958 | 1,997 | 1,950 | 1,996 | +2.04% | 1,228,900 | 4995億9860万 | +1.27% |
| 05/12 | 1,941 | 1,982 | 1,941 | 1,956 | +0.93% | 1,392,500 | 4895億8660万 | -0.76% |
| 05/11 | 1,941 | 1,947 | 1,916 | 1,938 | -1.87% | 1,727,500 | 4850億8120万 | -1.77% |
| 05/10 | 2,021 | 2,028 | 1,971 | 1,975 | -2.81% | 2,113,000 | 4943億4230万 | -0.05% |
| 05/09 | 2,065 | 2,071 | 2,015 | 2,032 | -1.79% | 1,503,600 | 5086億939万 | +2.68% |
| 05/06 | 2,030 | 2,104 | 2,030 | 2,069 | +4.44% | 3,849,100 | 5178億7049万 | +4.44% |
| 05/02 | （IR情報）12:30 剰余金の配当に関するお知らせ |
| 05/02 | （IR情報）12:30 2022年3月期決算補足説明資料[IFRS] |
| 05/02 | （IR情報）12:30 2022年3月期決算短信[IFRS](連結) |
| 05/02 | 1,973 | 2,022 | 1,935 | 1,981 | -0.3% | 4,116,600 | 4958億4410万 | -0.05% |
| 04/28 | 1,957 | 1,987 | 1,933 | 1,987 | +2.79% | 1,103,200 | 4973億4590万 | 0% |
| 04/27 | 1,930 | 1,957 | 1,921 | 1,933 | -0.46% | 1,114,000 | 4838億2970万 | -2.91% |
| 04/26 | 1,972 | 1,974 | 1,936 | 1,942 | -1.67% | 1,127,900 | 4860億8240万 | -2.75% |
| 04/25 | 1,965 | 1,987 | 1,962 | 1,975 | -1.94% | 918,600 | 4943億4230万 | -1.35% |
| 04/22 | 2,000 | 2,025 | 1,995 | 2,014 | -0.4% | 1,160,900 | 5041億399万 | +0.55% |
| 04/21 | 2,035 | 2,044 | 2,008 | 2,022 | -0.49% | 1,124,400 | 5061億639万 | +1% |
| 04/20 | 2,050 | 2,051 | 2,021 | 2,032 | -0.39% | 893,900 | 5086億939万 | +1.55% |
| 04/19 | 2,037 | 2,046 | 2,023 | 2,040 | +1.34% | 1,320,800 | 5106億1179万 | +2.1% |
| 04/18 | 1,975 | 2,024 | 1,973 | 2,013 | +1.62% | 1,508,900 | 5038億5369万 | +0.8% |
| 04/15 | 1,967 | 2,000 | 1,965 | 1,981 | +0.05% | 636,100 | 4958億4410万 | -0.75% |
| 04/14 | 1,960 | 1,984 | 1,954 | 1,980 | +1.8% | 866,200 | 4955億9380万 | -0.75% |
| 04/13 | 1,916 | 1,947 | 1,905 | 1,945 | +2.42% | 930,600 | 4868億3330万 | -2.41% |
| 04/12 | 1,893 | 1,914 | 1,889 | 1,899 | -0.73% | 1,143,200 | 4753億1951万 | -4.62% |
| 04/11 | 1,915 | 1,934 | 1,896 | 1,913 | +1.06% | 958,300 | 4788億2370万 | -4.16% |
| 04/08 | 1,893 | 1,896 | 1,866 | 1,893 | +1.18% | 1,542,900 | 4738億1771万 | -5.35% |
| 04/07 | 1,910 | 1,911 | 1,840 | 1,871 | -3.71% | 2,308,600 | 4683億1111万 | -6.64% |
| 04/06 | （5%ルール）NOMURA SINGAPORE LIMITED（0.19%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.03%）野村アセットマネジメント（4.52%）野村證券（0.34%） |
| 04/06 | 1,940 | 1,954 | 1,923 | 1,943 | -0.56% | 1,447,700 | 4863億3270万 | -3.14% |
| 04/05 | 1,992 | 2,003 | 1,951 | 1,954 | -1.96% | 1,290,600 | 4890億8600万 | -2.5% |
| 04/04 | 2,008 | 2,009 | 1,976 | 1,993 | -0.5% | 802,700 | 4988億4770万 | -0.45% |
| 04/01 | 1,998 | 2,012 | 1,990 | 2,003 | -0.69% | 1,150,900 | 5013億5069万 | +0.25% |
| 03/31 | 2,030 | 2,049 | 2,017 | 2,017 | -1.22% | 1,531,000 | 5048億5489万 | +1.26% |
| 03/30 | 2,027 | 2,046 | 1,998 | 2,042 | -2.25% | 1,386,600 | 5111億1239万 | +2.72% |
| 03/29 | 2,101 | 2,101 | 2,078 | 2,089 | -0.48% | 1,665,200 | 5228億7649万 | +5.29% |
| 03/28 | 2,120 | 2,129 | 2,069 | 2,099 | -0.14% | 1,220,100 | 5253億7949万 | +6.01% |
| 03/25 | （IR情報）16:30 定款の一部変更に関するお知らせ |
| 03/25 | 2,086 | 2,112 | 2,082 | 2,102 | +1.01% | 1,442,300 | 5261億3038万 | +6.48% |
| 03/24 | 2,070 | 2,085 | 2,052 | 2,081 | +0.29% | 970,600 | 5208億7409万 | +5.74% |
| 03/23 | 2,076 | 2,083 | 2,045 | 2,075 | -0.05% | 1,593,100 | 5193億7229万 | +5.81% |
| 03/22 | 2,025 | 2,083 | 2,025 | 2,076 | +4.11% | 2,496,100 | 5196億2259万 | +6.13% |
| 03/18 | 2,000 | 2,007 | 1,993 | 1,994 | +0.05% | 2,065,700 | 4990億9800万 | +2.26% |
| 03/17 | （IR情報）11:30 株式会社JALUX株式(証券コード2729)に対する公開買付けの結果に関するお知らせ |
| 03/17 | 2,000 | 2,014 | 1,982 | 1,993 | 0% | 1,364,400 | 4988億4770万 | +2.31% |
| 03/16 | 1,969 | 1,995 | 1,962 | 1,993 | +1.37% | 999,900 | 4988億4770万 | +2.47% |
| 03/15 | 2,006 | 2,006 | 1,963 | 1,966 | -2.09% | 1,278,800 | 4920億8960万 | +1.24% |
| 03/14 | 2,011 | 2,037 | 2,003 | 2,008 | +0.65% | 1,317,100 | 5026億219万 | +3.56% |
| 03/11 | 1,965 | 1,998 | 1,965 | 1,995 | +1.68% | 1,389,400 | 4993億4830万 | +3.05% |
| 03/10 | 1,933 | 1,973 | 1,925 | 1,962 | +2.67% | 1,405,100 | 4910億8840万 | +1.71% |
| 03/10 | （空売り報告）J.P. MORGAN SECURITIES PLC 927,677株（0.37%）-0.4%義務消失 |
| 03/09 | 1,895 | 1,934 | 1,892 | 1,911 | +0.84% | 1,143,000 | 4783億2310万 | -0.57% |
| 03/09 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,938,437株（0.77%）+0.16% |
| 03/08 | 2,029 | 2,029 | 1,885 | 1,895 | -7.24% | 1,928,100 | 4743億1831万 | -1.15% |
| 03/07 | 2,030 | 2,051 | 2,015 | 2,043 | +2.25% | 2,167,700 | 5113億6269万 | +6.85% |
| 03/04 | 2,009 | 2,018 | 1,981 | 1,998 | +0.4% | 1,779,300 | 5000億9920万 | +5.1% |
| 03/03 | 1,958 | 2,008 | 1,956 | 1,990 | +3.54% | 2,305,900 | 4980億9680万 | +5.24% |
| 03/02 | 1,883 | 1,935 | 1,881 | 1,922 | +1% | 1,220,700 | 4810億7640万 | +2.13% |
| 03/01 | 1,914 | 1,923 | 1,901 | 1,903 | +0.16% | 948,900 | 4763億2070万 | +1.39% |
| 02/28 | 1,881 | 1,901 | 1,869 | 1,900 | +0.96% | 1,190,800 | 4755億6981万 | +1.5% |
| 02/25 | 1,862 | 1,882 | 1,861 | 1,882 | +1.07% | 835,900 | 4710億6441万 | +0.8% |
| 02/24 | 1,890 | 1,905 | 1,847 | 1,862 | -2.77% | 1,292,300 | 4660億5841万 | 0% |
| 02/24 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,547,737株（0.61%）再IN |
| 02/22 | 1,929 | 1,934 | 1,891 | 1,915 | -2.2% | 1,141,900 | 4793億2430万 | +2.9% |
| 02/21 | 1,973 | 1,973 | 1,951 | 1,958 | -0.81% | 748,800 | 4900億8720万 | +5.44% |
| 02/18 | 1,944 | 1,980 | 1,942 | 1,974 | +0.82% | 1,119,600 | 4940億9200万 | +6.65% |
| 02/17 | 1,955 | 1,964 | 1,938 | 1,958 | +0.72% | 867,100 | 4900億8720万 | +6.12% |
| 02/16 | 1,946 | 1,955 | 1,935 | 1,944 | +1.3% | 875,900 | 4865億8300万 | +5.71% |
| 02/15 | 1,940 | 1,958 | 1,910 | 1,919 | -0.47% | 1,147,700 | 4803億2550万 | +4.75% |
| 02/14 | 1,922 | 1,935 | 1,907 | 1,928 | -0.41% | 1,122,600 | 4825億7820万 | +5.59% |
| 02/10 | （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「JALUX株式に対する公開買付けの開始に関するお知らせ」の訂正及び公開買付開始公告の訂正に関するお知らせ |
| 02/10 | 1,949 | 1,949 | 1,923 | 1,936 | -0.1% | 1,020,300 | 4845億8060万 | +6.37% |
| 02/09 | 1,933 | 1,955 | 1,931 | 1,938 | +0.41% | 1,646,100 | 4850億8120万 | +6.84% |
| 02/08 | 1,918 | 1,940 | 1,913 | 1,930 | +0.73% | 1,493,100 | 4830億7880万 | +6.81% |
| 02/07 | 1,886 | 1,922 | 1,875 | 1,916 | +0.84% | 1,285,400 | 4795億7460万 | +6.5% |
| 02/04 | 1,921 | 1,930 | 1,880 | 1,900 | -0.89% | 2,129,900 | 4755億6981万 | +6.03% |
| 02/03 | 1,849 | 1,930 | 1,845 | 1,917 | +4.93% | 4,308,500 | 4798億2490万 | +7.46% |
| 02/02 | （IR情報）12:30 2022年3月期連結業績予想及び配当予想の修正(増配)に関するお知らせ |
| 02/02 | （IR情報）12:30 2022年3月期第3四半期決算補足説明資料[IFRS] |
| 02/02 | （IR情報）12:30 2022年3月期第3四半期決算短信[IFRS](連結) |
| 02/02 | 1,782 | 1,845 | 1,777 | 1,827 | +2.81% | 3,339,300 | 4572億9791万 | +2.87% |
| 02/01 | 1,791 | 1,795 | 1,773 | 1,777 | -0.62% | 1,124,700 | 4447億8292万 | +0.34% |
| 01/31 | （IR情報）15:00 株式会社JALUX株式(証券コード2729)に対する公開買付けの開始に関するお知らせ |
| 01/31 | 1,788 | 1,794 | 1,776 | 1,788 | +0.28% | 1,115,600 | 4475億3622万 | +1.07% |
| 01/28 | 1,767 | 1,784 | 1,763 | 1,783 | +2% | 834,000 | 4462億8472万 | +1.08% |
| 01/27 | 1,778 | 1,791 | 1,740 | 1,748 | -0.74% | 1,114,900 | 4375億2422万 | -0.68% |
| 01/26 | 1,777 | 1,787 | 1,761 | 1,761 | -0.4% | 683,900 | 4407億7812万 | +0.23% |
| 01/25 | 1,782 | 1,783 | 1,753 | 1,768 | -1.5% | 1,057,600 | 4425億3022万 | +0.8% |
| 01/24 | 1,770 | 1,799 | 1,768 | 1,795 | +1.18% | 1,125,300 | 4492億8832万 | +2.51% |
| 01/21 | 1,765 | 1,776 | 1,733 | 1,774 | -0.06% | 1,434,800 | 4440億3202万 | +1.6% |
| 01/20 | 1,766 | 1,795 | 1,763 | 1,775 | +0.23% | 1,269,800 | 4442億8232万 | +1.89% |
| 01/19 | 1,790 | 1,809 | 1,765 | 1,771 | -2.42% | 1,707,800 | 4432億8112万 | +1.96% |
| 01/18 | 1,840 | 1,853 | 1,808 | 1,815 | -0.55% | 1,392,900 | 4542億9431万 | +4.73% |
| 01/17 | 1,822 | 1,842 | 1,814 | 1,825 | +1.05% | 974,400 | 4567億9731万 | +5.74% |
| 01/14 | 1,830 | 1,837 | 1,785 | 1,806 | -1.31% | 1,331,100 | 4520億4161万 | +5% |
