| 2021 |
| 03/29 | 545 | 553 | 535 | 540 | -1.46% | 14,000 | 40億8195万 | -5.1% |
| 03/26 | 549 | 557 | 544 | 548 | +0.92% | 7,000 | 41億4243万 | -4.03% |
| 03/25 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 03/25 | 545 | 549 | 537 | 543 | +0.37% | 8,500 | 41億463万 | -5.4% |
| 03/24 | 533 | 549 | 533 | 541 | -0.37% | 23,100 | 40億8951万 | -6.08% |
| 03/23 | 560 | 565 | 540 | 543 | -3.38% | 24,300 | 41億463万 | -6.06% |
| 03/22 | 566 | 567 | 560 | 562 | -1.06% | 8,000 | 42億4826万 | -3.1% |
| 03/19 | 562 | 568 | 561 | 568 | -0.18% | 11,400 | 42億9361万 | -2.41% |
| 03/18 | 562 | 572 | 562 | 569 | +0.71% | 7,100 | 43億117万 | -2.4% |
| 03/17 | 563 | 570 | 561 | 565 | -1.22% | 16,300 | 42億7093万 | -3.25% |
| 03/16 | 566 | 579 | 566 | 572 | +1.06% | 10,300 | 43億2385万 | -2.22% |
| 03/15 | 563 | 579 | 563 | 566 | -1.57% | 8,000 | 42億7849万 | -3.41% |
| 03/12 | 575 | 579 | 575 | 575 | -0.86% | 2,900 | 43億4653万 | -2.04% |
| 03/11 | 579 | 580 | 571 | 580 | +1.22% | 2,900 | 43億8432万 | -1.19% |
| 03/10 | 568 | 576 | 568 | 573 | 0% | 5,500 | 43億3141万 | -2.22% |
| 03/09 | 567 | 576 | 566 | 573 | +0.88% | 2,600 | 43億3141万 | -2.22% |
| 03/08 | 579 | 579 | 567 | 568 | -0.35% | 6,500 | 42億9361万 | -2.91% |
| 03/05 | 561 | 571 | 560 | 570 | +0.35% | 3,100 | 43億873万 | -2.4% |
| 03/04 | 564 | 572 | 560 | 568 | 0% | 8,700 | 42億9361万 | -2.57% |
| 03/03 | 568 | 573 | 568 | 568 | -1.22% | 3,900 | 42億9361万 | -2.57% |
| 03/02 | 580 | 580 | 560 | 575 | -1.88% | 17,000 | 43億4653万 | -1.2% |
| 03/01 | （IR情報）16:00 「REXT株式会社」の新規上場承認に関するお知らせ |
| 03/01 | 583 | 592 | 581 | 586 | +0.17% | 7,500 | 44億2968万 | +0.69% |
| 02/26 | 598 | 600 | 585 | 585 | -1.68% | 14,800 | 44億2212万 | +0.86% |
| 02/25 | 605 | 607 | 591 | 595 | -1.16% | 10,600 | 44億9771万 | +2.76% |
| 02/24 | 608 | 608 | 600 | 602 | +0.33% | 9,300 | 45億5062万 | +4.15% |
| 02/22 | 597 | 600 | 589 | 600 | +1.52% | 4,500 | 45億3551万 | +4.17% |
| 02/19 | 604 | 607 | 590 | 591 | -1.5% | 7,700 | 44億6747万 | +2.78% |
| 02/18 | （IR情報）15:30 REXT株式会社設立に関する株主総会の承認可決のお知らせ |
| 02/18 | 606 | 606 | 591 | 600 | 0% | 7,800 | 45億3551万 | +4.71% |
| 02/17 | 599 | 604 | 592 | 600 | -0.17% | 7,900 | 45億3551万 | +4.9% |
| 02/16 | 594 | 601 | 590 | 601 | +0.17% | 9,100 | 45億4306万 | +5.44% |
| 02/15 | 599 | 607 | 594 | 600 | +1.01% | 9,300 | 45億3551万 | +5.63% |
| 02/12 | 610 | 620 | 592 | 594 | -1.98% | 23,800 | 44億9015万 | +4.76% |
| 02/10 | （IR情報）12:30 2021年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 594 | 620 | 594 | 606 | +1.17% | 11,800 | 45億8086万 | +7.07% |
| 02/09 | 599 | 600 | 591 | 599 | +1.7% | 4,000 | 45億2795万 | +6.02% |
| 02/08 | 591 | 598 | 587 | 589 | +0.51% | 6,600 | 44億5235万 | +4.43% |
| 02/05 | 581 | 595 | 581 | 586 | +0.86% | 7,500 | 44億2968万 | +3.9% |
| 02/04 | 583 | 588 | 575 | 581 | -1.19% | 3,900 | 43億9188万 | +3.01% |
| 02/03 | 563 | 638 | 561 | 588 | +4.26% | 49,700 | 44億4480万 | +4.26% |
| 02/02 | 560 | 568 | 549 | 564 | +1.99% | 6,800 | 42億6337万 | +0.18% |
| 02/01 | 546 | 560 | 546 | 553 | +1.47% | 3,000 | 41億8022万 | -2.12% |
| 01/29 | 550 | 558 | 545 | 545 | -0.91% | 3,700 | 41億1975万 | -3.88% |
| 01/28 | （IR情報）15:30 取締役の辞任に関するお知らせ |
| 01/28 | 544 | 560 | 544 | 550 | -0.36% | 17,500 | 41億5755万 | -3.34% |
| 01/27 | 556 | 556 | 548 | 552 | -0.18% | 3,900 | 41億7266万 | -3.66% |
| 01/26 | 559 | 559 | 553 | 553 | -0.54% | 3,300 | 41億8022万 | -4.16% |
| 01/25 | 561 | 568 | 553 | 556 | -1.07% | 6,700 | 42億290万 | -4.3% |
| 01/22 | 559 | 564 | 553 | 562 | +0.72% | 2,600 | 42億4826万 | -3.77% |
| 01/21 | 559 | 559 | 556 | 558 | +0.54% | 900 | 42億1802万 | -4.78% |
| 01/20 | 557 | 565 | 555 | 555 | -1.07% | 2,600 | 41億9534万 | -5.77% |
| 01/19 | 562 | 562 | 559 | 561 | +0.36% | 1,400 | 42億4070万 | -5.08% |
| 01/18 | 561 | 573 | 559 | 559 | -0.18% | 5,400 | 42億2558万 | -5.73% |
| 01/15 | 565 | 568 | 560 | 560 | -0.88% | 1,000 | 42億3314万 | -5.72% |
| 01/14 | 565 | 570 | 565 | 565 | 0% | 15,800 | 42億7093万 | -5.2% |
| 01/13 | 558 | 568 | 552 | 565 | +1.44% | 9,400 | 42億7093万 | -5.36% |
| 01/12 | 552 | 565 | 552 | 557 | +0.72% | 4,000 | 42億1046万 | -7.01% |
| 01/08 | 561 | 563 | 547 | 553 | -2.3% | 22,500 | 41億8022万 | -7.99% |
| 01/07 | 573 | 574 | 554 | 566 | -1.22% | 8,300 | 42億7849万 | -6.14% |
| 01/06 | 582 | 585 | 565 | 573 | -0.17% | 9,300 | 43億3141万 | -5.13% |
| 01/05 | 565 | 578 | 565 | 574 | +1.59% | 10,500 | 43億3897万 | -5.12% |
| 01/04 | 592 | 592 | 565 | 565 | -4.24% | 8,600 | 42億7093万 | -6.61% |
| 2020 |
| 12/30 | 592 | 592 | 581 | 590 | +1.2% | 3,400 | 44億5991万 | -2.8% |
| 12/29 | 586 | 624 | 583 | 583 | -0.51% | 6,800 | 44億700万 | -3.95% |
| 12/28 | 580 | 587 | 573 | 586 | +1.03% | 13,300 | 44億2968万 | -3.46% |
| 12/25 | 580 | 595 | 570 | 580 | -2.52% | 79,400 | 43億8432万 | -4.61% |
| 12/24 | 601 | 601 | 591 | 595 | -1% | 17,800 | 44億9771万 | -2.14% |
| 12/23 | 600 | 616 | 599 | 601 | +0.17% | 13,900 | 45億4306万 | -1.15% |
| 12/22 | 625 | 629 | 600 | 600 | -6.98% | 27,000 | 45億3551万 | -1.15% |
| 12/21 | 684 | 742 | 635 | 645 | -3.44% | 81,700 | 48億7567万 | +6.26% |
| 12/18 | （IR情報）16:30 臨時株主総会招集のための基準日設定及び臨時株主総会の開催並びに定款一部変更、資本金の額の減少に関するお知らせ |
| 12/18 | （IR情報）16:30 株式会社ワンダーコーポレーション、株式会社HAP i NS及び株式会社ジーンズメイトの共同持株会社設立(共同株式移転)による経営統合に関するお知らせ |
| 12/18 | 687 | 710 | 662 | 668 | +1.67% | 27,900 | 50億4953万 | +10.41% |
| 12/17 | 635 | 730 | 633 | 657 | +4.29% | 101,300 | 49億6638万 | +9.14% |
| 12/16 | 610 | 630 | 607 | 630 | +2.44% | 8,900 | 47億6228万 | +5.18% |
| 12/15 | 610 | 615 | 606 | 615 | 0% | 1,500 | 46億4889万 | +2.84% |
| 12/14 | 610 | 615 | 600 | 615 | +0.82% | 4,600 | 46億4889万 | +3.19% |
| 12/11 | 603 | 610 | 603 | 610 | +1.16% | 1,900 | 46億1110万 | +2.52% |
| 12/10 | 600 | 604 | 600 | 603 | +0.5% | 2,700 | 45億5818万 | +1.52% |
| 12/09 | 605 | 605 | 599 | 600 | +0.33% | 1,300 | 45億3551万 | +1.01% |
| 12/08 | 603 | 603 | 597 | 598 | -0.83% | 1,300 | 45億2039万 | +0.67% |
| 12/07 | 602 | 604 | 600 | 603 | +0.33% | 1,200 | 45億5818万 | +1.52% |
| 12/04 | 602 | 605 | 598 | 601 | -0.17% | 3,100 | 45億4306万 | +1.18% |
| 12/03 | 604 | 608 | 596 | 602 | -0.33% | 3,000 | 45億5062万 | +1.35% |
| 12/02 | 610 | 613 | 601 | 604 | +2.37% | 5,100 | 45億6574万 | +1.68% |
| 12/01 | （IR情報）15:30 2021年3月期連結業績予想に関するお知らせ |
| 12/01 | （IR情報）15:30 選択定年制度導入による特別損失計上のお知らせ |
| 12/01 | 598 | 598 | 590 | 590 | -1.34% | 2,400 | 44億5991万 | -0.51% |
| 11/30 | 595 | 598 | 594 | 598 | 0% | 2,100 | 45億2039万 | +0.67% |
| 11/27 | 595 | 605 | 595 | 598 | +0.67% | 2,200 | 45億2039万 | +0.5% |
| 11/26 | （IR情報）16:00 2020年12月１日付組織変更のお知らせ |
| 11/26 | 596 | 598 | 594 | 594 | 0% | 5,300 | 44億9015万 | -0.17% |
| 11/25 | 594 | 595 | 593 | 594 | 0% | 2,800 | 44億9015万 | -0.17% |
| 11/24 | 596 | 596 | 586 | 594 | -0.17% | 1,800 | 44億9015万 | -0.17% |
| 11/20 | 590 | 595 | 586 | 595 | +0.51% | 1,200 | 44億9771万 | -0.17% |
| 11/19 | 587 | 595 | 585 | 592 | +1.02% | 1,700 | 44億7503万 | -0.67% |
| 11/18 | 596 | 596 | 586 | 586 | -1.18% | 1,100 | 44億2968万 | -1.84% |
| 11/17 | 594 | 594 | 588 | 593 | +0.17% | 3,200 | 44億8259万 | -1% |
| 11/16 | 597 | 598 | 590 | 592 | -0.17% | 1,400 | 44億7503万 | -1.33% |
| 11/13 | 600 | 600 | 587 | 593 | -1.66% | 3,300 | 44億8259万 | -1.33% |
| 11/12 | （IR情報）12:30 2021年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/12 | 593 | 615 | 585 | 603 | +3.25% | 12,700 | 45億5818万 | 0% |
| 11/11 | 582 | 588 | 582 | 584 | +0.34% | 4,200 | 44億1456万 | -3.31% |
| 11/10 | 590 | 590 | 581 | 582 | -0.51% | 3,600 | 43億9944万 | -3.96% |
| 11/09 | 588 | 590 | 581 | 585 | -0.51% | 2,400 | 44億2212万 | -3.78% |
| 11/06 | 587 | 598 | 585 | 588 | -0.34% | 1,600 | 44億4480万 | -3.45% |
| 11/05 | 588 | 598 | 588 | 590 | -1.17% | 900 | 44億5991万 | -3.44% |
| 11/04 | 605 | 605 | 582 | 597 | +0.34% | 4,200 | 45億1283万 | -2.61% |
| 11/02 | 592 | 600 | 592 | 595 | 0% | 500 | 44億9771万 | -3.41% |
| 10/30 | 594 | 600 | 590 | 595 | +0.34% | 2,500 | 44億9771万 | -3.88% |
