| 2016 |
| 08/09 | 1,990 | 2,052 | 1,990 | 2,035 | +2.47% | 7,200 | 96億4997万 | -1.93% |
| 08/08 | 1,960 | 2,000 | 1,960 | 1,986 | -0.65% | 8,000 | 94億1761万 | -4.24% |
| 08/05 | 2,000 | 2,013 | 1,985 | 1,999 | -0.05% | 14,300 | 94億7925万 | -3.71% |
| 08/04 | 2,000 | 2,012 | 1,989 | 2,000 | +0.25% | 8,400 | 94億8400万 | -3.61% |
| 08/03 | 2,050 | 2,050 | 1,950 | 1,995 | -3.72% | 15,000 | 94億6029万 | -3.9% |
| 08/02 | 2,091 | 2,091 | 2,060 | 2,072 | -1.05% | 3,900 | 98億2542万 | -0.14% |
| 08/01 | 2,081 | 2,103 | 2,076 | 2,094 | -1.69% | 4,300 | 99億2974万 | +1.16% |
| 07/29 | 2,112 | 2,138 | 2,090 | 2,130 | -0.33% | 9,900 | 101億46万 | +3.25% |
| 07/28 | 2,123 | 2,162 | 2,107 | 2,137 | -0.09% | 13,800 | 101億3365万 | +3.74% |
| 07/27 | 2,159 | 2,159 | 2,123 | 2,139 | +0.33% | 6,000 | 101億4313万 | +3.94% |
| 07/26 | 2,178 | 2,178 | 2,125 | 2,132 | -0.74% | 7,200 | 101億994万 | +3.75% |
| 07/25 | 2,147 | 2,153 | 2,123 | 2,148 | +1.56% | 6,800 | 101億8581万 | +4.53% |
| 07/22 | 2,110 | 2,130 | 2,101 | 2,115 | +0.33% | 5,800 | 100億2933万 | +3.17% |
| 07/21 | 2,167 | 2,175 | 2,106 | 2,108 | -2.68% | 7,900 | 99億9613万 | +3.08% |
| 07/20 | 2,156 | 2,168 | 2,107 | 2,166 | +1.5% | 5,600 | 102億7117万 | +6.12% |
| 07/19 | （IR情報）15:40 サツドラ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 |
| 07/19 | 2,139 | 2,148 | 2,120 | 2,134 | +1.23% | 8,100 | 101億1942万 | +4.97% |
| 07/15 | 2,121 | 2,135 | 2,103 | 2,108 | -0.47% | 8,900 | 99億9613万 | +3.94% |
| 07/14 | 2,111 | 2,155 | 2,099 | 2,118 | +1.63% | 11,300 | 100億4355万 | +4.54% |
| 07/13 | 2,084 | 2,120 | 2,082 | 2,084 | +0.1% | 10,300 | 98億8232万 | +3.12% |
| 07/12 | 2,074 | 2,099 | 2,071 | 2,082 | +0.97% | 11,800 | 98億7284万 | +3.27% |
| 07/11 | 2,030 | 2,065 | 2,028 | 2,062 | +3.62% | 12,500 | 97億7800万 | +2.54% |
| 07/08 | 2,015 | 2,015 | 1,980 | 1,990 | -1.19% | 5,500 | 94億3658万 | -0.95% |
| 07/07 | 1,982 | 2,014 | 1,982 | 2,014 | +0.5% | 4,800 | 95億5038万 | +0.2% |
| 07/06 | 2,009 | 2,009 | 1,991 | 2,004 | -0.74% | 5,400 | 95億296万 | -0.4% |
| 07/05 | 2,014 | 2,019 | 1,993 | 2,019 | +0.25% | 6,500 | 95億7409万 | +0.2% |
| 07/04 | 2,035 | 2,035 | 2,011 | 2,014 | -0.54% | 3,300 | 95億5038万 | -0.2% |
| 07/01 | 2,023 | 2,031 | 2,010 | 2,025 | +1.61% | 6,900 | 96億255万 | +0.2% |
| 06/30 | 2,030 | 2,035 | 1,991 | 1,993 | -1.39% | 7,500 | 94億5080万 | -1.48% |
| 06/29 | 2,023 | 2,039 | 1,994 | 2,021 | +2.23% | 9,100 | 95億8358万 | -0.2% |
| 06/28 | 1,915 | 1,998 | 1,890 | 1,977 | +1.91% | 12,300 | 93億7493万 | -2.47% |
| 06/27 | 1,900 | 1,961 | 1,900 | 1,940 | +1.57% | 20,300 | 91億9948万 | -4.48% |
| 06/24 | 2,070 | 2,070 | 1,881 | 1,910 | -7.73% | 27,500 | 90億5722万 | -6.23% |
| 06/23 | 2,080 | 2,080 | 2,039 | 2,070 | -0.48% | 8,500 | 98億1594万 | +1.27% |
| 06/22 | 2,050 | 2,080 | 2,008 | 2,080 | +0.63% | 17,900 | 98億6336万 | +1.76% |
| 06/21 | 2,091 | 2,091 | 2,030 | 2,067 | -2.78% | 17,000 | 98億171万 | +1.13% |
| 06/20 | 2,170 | 2,201 | 2,105 | 2,126 | +5.25% | 58,200 | 100億8149万 | +3.96% |
| 06/17 | （IR情報）15:30 平成29年2月期第1四半期決算短信〔日本基準〕(連結) |
| 06/17 | 2,002 | 2,050 | 1,992 | 2,020 | +1.56% | 26,600 | 95億7884万 | -1.13% |
| 06/16 | 2,010 | 2,043 | 1,920 | 1,989 | -1.44% | 19,500 | 94億3183万 | -2.83% |
| 06/15 | 1,971 | 2,019 | 1,956 | 2,018 | +2.8% | 11,800 | 95億6935万 | -1.7% |
| 06/14 | 1,994 | 2,098 | 1,935 | 1,963 | -1.85% | 20,100 | 93億854万 | -4.62% |
| 06/13 | 2,023 | 2,024 | 2,000 | 2,000 | -2.77% | 13,100 | 94億8400万 | -3.15% |
| 06/10 | 2,060 | 2,100 | 2,015 | 2,057 | +2.85% | 19,700 | 97億5429万 | -0.63% |
| 06/09 | 1,978 | 2,016 | 1,978 | 2,000 | +1.94% | 11,800 | 94億8400万 | -3.43% |
| 06/08 | 1,946 | 1,988 | 1,937 | 1,962 | +0.93% | 14,700 | 93億380万 | -5.4% |
| 06/07 | 2,005 | 2,017 | 1,943 | 1,944 | -3.62% | 34,400 | 92億1844万 | -6.54% |
| 06/06 | 2,027 | 2,027 | 2,004 | 2,017 | -0.74% | 22,800 | 95億6461万 | -3.35% |
| 06/03 | 2,068 | 2,077 | 2,029 | 2,032 | -0.83% | 8,600 | 96億3574万 | -2.82% |
| 06/02 | 2,062 | 2,088 | 2,045 | 2,049 | -1.77% | 15,100 | 97億1635万 | -2.24% |
| 06/01 | 2,096 | 2,097 | 2,080 | 2,086 | +0.19% | 2,200 | 98億9181万 | -0.71% |
| 05/31 | 2,093 | 2,094 | 2,074 | 2,082 | -0.53% | 4,200 | 98億7284万 | -1.14% |
| 05/30 | 2,067 | 2,093 | 2,067 | 2,093 | +1.26% | 2,700 | 99億2500万 | -0.62% |
| 05/27 | 2,090 | 2,090 | 2,064 | 2,067 | +0.05% | 1,800 | 98億171万 | -1.85% |
| 05/26 | 2,099 | 2,100 | 2,064 | 2,066 | +0.44% | 6,400 | 97億9697万 | -1.95% |
| 05/25 | 2,074 | 2,100 | 2,050 | 2,057 | -0.82% | 8,400 | 97億5429万 | -2.51% |
| 05/24 | 2,086 | 2,092 | 2,070 | 2,074 | -0.58% | 1,700 | 98億3490万 | -1.89% |
| 05/23 | 2,099 | 2,100 | 2,076 | 2,086 | -0.62% | 2,600 | 98億9181万 | -1.46% |
| 05/20 | 2,080 | 2,100 | 2,080 | 2,099 | +1.06% | 5,000 | 99億5345万 | -0.94% |
| 05/19 | 2,066 | 2,085 | 2,059 | 2,077 | 0% | 3,100 | 98億4913万 | -2.03% |
| 05/18 | 2,094 | 2,098 | 2,061 | 2,077 | -0.81% | 6,000 | 98億4913万 | -2.21% |
| 05/17 | 2,100 | 2,100 | 2,075 | 2,094 | +0.82% | 3,900 | 99億2974万 | -1.32% |
| 05/16 | 2,101 | 2,148 | 2,065 | 2,077 | -1.7% | 7,200 | 98億4913万 | -2.03% |
| 05/13 | 2,146 | 2,156 | 2,113 | 2,113 | -1.54% | 5,600 | 100億1984万 | -0.28% |
| 05/12 | 2,122 | 2,175 | 2,122 | 2,146 | +0.52% | 3,800 | 101億7633万 | +1.27% |
| 05/11 | 2,168 | 2,200 | 2,126 | 2,135 | -0.28% | 4,600 | 101億2417万 | +0.9% |
| 05/10 | 2,111 | 2,145 | 2,111 | 2,141 | +1.47% | 5,200 | 101億5262万 | +1.04% |
| 05/09 | 2,141 | 2,141 | 2,106 | 2,110 | +0.91% | 4,700 | 100億562万 | -0.71% |
| 05/06 | 2,099 | 2,101 | 2,086 | 2,091 | +0.58% | 3,400 | 99億1552万 | -2.01% |
| 05/02 | 2,071 | 2,140 | 2,054 | 2,079 | -1.52% | 8,200 | 98億5861万 | -3.08% |
| 04/28 | （IR情報）14:00 (訂正)「平成28年2月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 04/28 | （IR情報）14:00 (訂正)「剰余金の配当に関するお知らせ」の一部訂正について |
| 04/28 | 2,152 | 2,253 | 2,103 | 2,111 | -0.8% | 23,300 | 100億1036万 | -2.18% |
| 04/27 | 2,113 | 2,164 | 2,102 | 2,128 | +0.57% | 32,400 | 100億9097万 | -2.16% |
| 04/26 | 2,158 | 2,193 | 2,105 | 2,116 | -1.95% | 9,500 | 100億3407万 | -3.16% |
| 04/25 | 2,218 | 2,218 | 2,151 | 2,158 | -0.46% | 13,600 | 102億3323万 | -1.69% |
| 04/22 | 2,165 | 2,195 | 2,120 | 2,168 | -1.36% | 5,900 | 102億8065万 | -1.59% |
| 04/21 | 2,110 | 2,200 | 2,110 | 2,198 | +5.52% | 15,800 | 104億2291万 | -0.63% |
| 04/20 | 2,142 | 2,142 | 2,083 | 2,083 | -0.62% | 6,300 | 98億7758万 | -6.09% |
| 04/19 | 2,102 | 2,146 | 2,083 | 2,096 | +0.24% | 12,200 | 99億3923万 | -5.88% |
| 04/18 | 2,149 | 2,149 | 2,086 | 2,091 | -2.92% | 6,800 | 99億1552万 | -6.44% |
| 04/15 | 2,155 | 2,162 | 2,142 | 2,154 | -0.28% | 4,900 | 102億1426万 | -3.93% |
| 04/14 | 2,190 | 2,190 | 2,136 | 2,160 | +0.93% | 6,100 | 102億4272万 | -3.74% |
| 04/13 | 2,170 | 2,189 | 2,101 | 2,140 | +0.85% | 4,100 | 101億4788万 | -4.63% |
| 04/12 | 2,100 | 2,124 | 2,094 | 2,122 | -0.47% | 6,100 | 100億6252万 | -5.39% |
| 04/11 | 2,168 | 2,177 | 2,111 | 2,132 | -2.38% | 10,200 | 101億994万 | -4.99% |
| 04/08 | 2,028 | 2,185 | 2,013 | 2,184 | +7.69% | 18,900 | 103億5652万 | -2.8% |
| 04/07 | 2,056 | 2,098 | 2,025 | 2,028 | -0.25% | 8,300 | 96億1677万 | -9.71% |
| 04/06 | （IR情報）15:30 単独株式移転による持株会社設立に関するお知らせ |
| 04/06 | （IR情報）15:30 決算発表資料の追加(役員の異動)に関するお知らせ |
| 04/06 | 2,055 | 2,060 | 2,011 | 2,033 | -0.83% | 5,900 | 96億4048万 | -9.6% |
| 04/05 | 2,119 | 2,139 | 2,050 | 2,050 | -3.07% | 6,300 | 97億2110万 | -8.85% |
| 04/04 | 2,083 | 2,138 | 2,083 | 2,115 | +1.78% | 7,800 | 100億2933万 | -5.87% |
| 04/01 | 2,196 | 2,196 | 2,075 | 2,078 | -5.63% | 21,200 | 98億5387万 | -7.4% |
| 03/31 | 2,305 | 2,311 | 2,198 | 2,202 | -4.47% | 23,700 | 104億4188万 | -1.78% |
| 03/30 | 2,330 | 2,348 | 2,298 | 2,305 | -0.99% | 10,600 | 109億3031万 | +3.13% |
| 03/29 | 2,395 | 2,395 | 2,311 | 2,328 | -1.31% | 15,000 | 110億3937万 | +4.72% |
| 03/28 | 2,400 | 2,434 | 2,302 | 2,359 | -1.71% | 28,600 | 111億8637万 | +6.69% |
| 03/25 | 2,395 | 2,470 | 2,328 | 2,400 | -5.77% | 66,800 | 113億8080万 | +9.24% |
| 03/24 | （IR情報）15:30 平成28年2月期決算短信〔日本基準〕(連結) |
| 03/24 | （IR情報）15:30 純粋持株会社制への移行に関するお知らせ |
| 03/24 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 03/24 | 2,389 | 2,547 | 2,365 | 2,547 | +6.66% | 44,600 | 120億7787万 | +16.73% |
| 03/23 | 2,374 | 2,390 | 2,345 | 2,388 | +1.02% | 11,300 | 113億2389万 | +10.56% |
| 03/22 | 2,382 | 2,382 | 2,274 | 2,364 | +0.81% | 8,700 | 112億1008万 | +10.26% |
| 03/18 | 2,387 | 2,387 | 2,141 | 2,345 | -2.21% | 12,000 | 111億1999万 | +9.99% |
| 03/17 | 2,353 | 2,398 | 2,353 | 2,398 | +2.13% | 14,200 | 113億7131万 | +13.33% |
| 03/16 | 2,344 | 2,348 | 2,324 | 2,348 | +1.29% | 6,300 | 111億3421万 | +11.65% |
| 03/15 | 2,315 | 2,318 | 2,260 | 2,318 | +1.22% | 7,000 | 109億9195万 | +10.38% |
