| 2021 |
| 12/09 | （IR情報）15:30 当社株式の上場廃止に関するお知らせ |
| 12/09 | 3,795 | 3,810 | 3,795 | 3,810 | +0.4% | 4,800 | 245億2214万 | +0.29% |
| 12/08 | 3,800 | 3,800 | 3,795 | 3,795 | -0.26% | 600 | 244億2559万 | -0.11% |
| 12/07 | 3,795 | 3,805 | 3,795 | 3,805 | +0.26% | 2,600 | 244億8996万 | +0.16% |
| 12/06 | 3,805 | 3,805 | 3,795 | 3,795 | 0% | 500 | 244億2559万 | -0.11% |
| 12/03 | 3,800 | 3,800 | 3,795 | 3,795 | 0% | 600 | 244億2559万 | -0.11% |
| 12/02 | 3,800 | 3,800 | 3,795 | 3,795 | 0% | 600 | 244億2559万 | -0.11% |
| 12/01 | 3,800 | 3,800 | 3,795 | 3,795 | -0.26% | 1,900 | 244億2559万 | -0.11% |
| 11/30 | 3,795 | 3,805 | 3,795 | 3,805 | +0.26% | 1,900 | 244億8996万 | +0.16% |
| 11/29 | 3,800 | 3,800 | 3,795 | 3,795 | 0% | 1,000 | 244億2559万 | -0.11% |
| 11/26 | 3,795 | 3,800 | 3,795 | 3,795 | -0.13% | 1,000 | 244億2559万 | -0.11% |
| 11/25 | 3,795 | 3,800 | 3,795 | 3,800 | 0% | 800 | 244億5778万 | +0.03% |
| 11/24 | 3,795 | 3,800 | 3,795 | 3,800 | +0.13% | 5,600 | 244億5778万 | +0.03% |
| 11/22 | 3,800 | 3,800 | 3,795 | 3,795 | -0.13% | 35,400 | 244億2559万 | -0.11% |
| 11/19 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 1,100 | 244億5778万 | +0.03% |
| 11/18 | 3,805 | 3,805 | 3,795 | 3,800 | 0% | 9,000 | 244億5778万 | +0.03% |
| 11/17 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 2,200 | 244億5778万 | +0.03% |
| 11/16 | 3,805 | 3,805 | 3,800 | 3,800 | 0% | 1,800 | 244億5778万 | +0.03% |
| 11/15 | 3,800 | 3,805 | 3,800 | 3,800 | +0.13% | 6,300 | 244億5778万 | +0.03% |
| 11/12 | （IR情報）15:00 令和4年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/12 | 3,800 | 3,805 | 3,795 | 3,795 | -0.26% | 48,700 | 244億2559万 | -0.08% |
| 11/11 | 3,800 | 3,805 | 3,795 | 3,805 | -0.13% | 17,300 | 244億8996万 | +0.16% |
| 11/10 | 3,795 | 3,810 | 3,795 | 3,810 | +0.26% | 31,400 | 245億2214万 | +0.32% |
| 11/09 | （IR情報）15:00 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に係る承認決議に関するお知らせ |
| 11/09 | 3,800 | 3,800 | 3,795 | 3,800 | 0% | 3,600 | 244億5778万 | +0.05% |
| 11/08 | 3,800 | 3,800 | 3,800 | 3,800 | +0.13% | 3,800 | 244億5778万 | +0.08% |
| 11/05 | 3,800 | 3,800 | 3,795 | 3,795 | -0.13% | 800 | 244億2559万 | -0.05% |
| 11/04 | 3,795 | 3,800 | 3,795 | 3,800 | +0.13% | 5,300 | 244億5778万 | +0.08% |
| 11/02 | 3,795 | 3,800 | 3,795 | 3,795 | -0.13% | 1,000 | 244億2559万 | -0.05% |
| 11/01 | 3,800 | 3,800 | 3,795 | 3,800 | 0% | 13,400 | 244億5778万 | +0.08% |
| 10/29 | 3,795 | 3,800 | 3,795 | 3,800 | +0.13% | 3,400 | 244億5778万 | -0.55% |
| 10/28 | 3,800 | 3,800 | 3,795 | 3,795 | 0% | 3,800 | 244億2559万 | -2.29% |
| 10/27 | 3,795 | 3,800 | 3,795 | 3,795 | 0% | 4,300 | 244億2559万 | -3.16% |
| 10/26 | 3,800 | 3,800 | 3,795 | 3,795 | -0.13% | 3,300 | 244億2559万 | -3.85% |
| 10/25 | 3,795 | 3,800 | 3,795 | 3,800 | +0.13% | 3,700 | 244億5778万 | -4.23% |
| 10/22 | 3,795 | 3,800 | 3,795 | 3,795 | -0.13% | 8,200 | 244億2559万 | -4.38% |
| 10/21 | 3,795 | 3,800 | 3,795 | 3,800 | +0.13% | 4,700 | 244億5778万 | -4.26% |
| 10/20 | 3,800 | 3,800 | 3,795 | 3,795 | -0.13% | 2,500 | 244億2559万 | -4.41% |
| 10/19 | 3,800 | 3,805 | 3,795 | 3,800 | +0.13% | 3,900 | 244億5778万 | -4.31% |
| 10/18 | 3,800 | 3,800 | 3,795 | 3,795 | -0.13% | 8,700 | 244億2559万 | -4.46% |
| 10/15 | 3,800 | 3,800 | 3,795 | 3,800 | +0.13% | 4,500 | 244億5778万 | -4.33% |
| 10/14 | 3,795 | 3,800 | 3,795 | 3,795 | -0.13% | 8,400 | 244億2559万 | -4.46% |
| 10/13 | 3,795 | 3,800 | 3,795 | 3,800 | 0% | 1,200 | 244億5778万 | -4.35% |
| 10/12 | 3,795 | 3,800 | 3,795 | 3,800 | 0% | 800 | 244億5778万 | -4.35% |
| 10/11 | 3,795 | 3,800 | 3,795 | 3,800 | +0.13% | 31,500 | 244億5778万 | -4.35% |
| 10/08 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 10/08 | （IR情報）15:00 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関するお知らせ |
| 10/08 | 3,800 | 3,800 | 3,795 | 3,795 | -0.13% | 10,100 | 244億2559万 | -4.48% |
| 10/07 | 3,800 | 3,800 | 3,795 | 3,800 | +0.13% | 2,300 | 244億5778万 | -4.35% |
| 10/06 | 3,795 | 3,800 | 3,795 | 3,795 | 0% | 3,300 | 244億2559万 | -4.5% |
| 10/05 | 3,800 | 3,800 | 3,795 | 3,795 | 0% | 24,200 | 244億2559万 | -4.5% |
| 10/04 | 3,795 | 3,800 | 3,795 | 3,795 | 0% | 8,200 | 244億2559万 | -4.5% |
| 10/01 | 3,795 | 3,795 | 3,795 | 3,795 | 0% | 43,900 | 244億2559万 | -4.53% |
| 09/30 | 3,795 | 3,800 | 3,795 | 3,795 | 0% | 120,300 | 244億2559万 | -4.53% |
| 09/29 | 3,800 | 3,805 | 3,790 | 3,795 | -0.26% | 201,200 | 244億2559万 | -4.55% |
| 09/28 | 4,310 | 4,310 | 3,805 | 3,805 | -13.13% | 42,000 | 244億8996万 | -4.3% |
| 09/27 | 5,280 | 5,540 | 4,380 | 4,380 | -18.59% | 38,700 | 281億9081万 | +10.16% |
| 09/24 | 5,380 | 5,380 | 5,380 | 5,380 | +14.96% | 3,500 | 346億2706万 | +36.1% |
| 09/22 | 4,495 | 5,200 | 4,490 | 4,680 | +4.12% | 9,600 | 301億2168万 | +20.31% |
| 09/21 | 4,470 | 4,530 | 4,425 | 4,495 | +3.93% | 9,000 | 289億3097万 | +16.6% |
| 09/17 | 3,825 | 4,380 | 3,825 | 4,325 | +13.07% | 11,600 | 278億3681万 | +12.98% |
| 09/16 | 3,800 | 3,825 | 3,800 | 3,825 | +0.79% | 7,800 | 246億1868万 | +0.47% |
| 09/15 | 3,800 | 3,810 | 3,795 | 3,795 | -0.78% | 6,200 | 244億2559万 | -0.29% |
| 09/14 | 3,795 | 3,825 | 3,795 | 3,825 | +0.66% | 13,000 | 246億1868万 | +0.5% |
| 09/13 | 3,810 | 3,810 | 3,795 | 3,800 | -0.78% | 10,900 | 244億5778万 | -0.16% |
| 09/10 | 3,800 | 3,830 | 3,795 | 3,830 | +0.66% | 12,900 | 246億5086万 | +0.63% |
| 09/09 | （IR情報）15:00 サカイ繊維株式会社による当社株式等に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 09/09 | （IR情報）15:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 09/09 | 3,800 | 3,805 | 3,795 | 3,805 | 0% | 3,400 | 244億8996万 | 0% |
| 09/08 | 3,795 | 3,805 | 3,795 | 3,805 | +0.13% | 11,200 | 244億8996万 | 0% |
| 09/07 | 3,800 | 3,805 | 3,795 | 3,800 | -0.13% | 8,900 | 244億5778万 | -0.13% |
| 09/06 | 3,800 | 3,805 | 3,800 | 3,805 | +0.13% | 12,900 | 244億8996万 | 0% |
| 09/03 | 3,800 | 3,805 | 3,800 | 3,800 | 0% | 12,500 | 244億5778万 | -0.13% |
| 09/02 | 3,810 | 3,810 | 3,800 | 3,800 | -0.26% | 2,500 | 244億5778万 | -0.16% |
| 09/01 | 3,800 | 3,810 | 3,800 | 3,810 | +0.13% | 12,800 | 245億2214万 | +0.21% |
| 08/31 | 3,805 | 3,805 | 3,800 | 3,805 | 0% | 5,000 | 244億8996万 | +0.93% |
| 08/30 | 3,805 | 3,805 | 3,805 | 3,805 | 0% | 5,100 | 244億8996万 | +1.74% |
| 08/27 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 4,500 | 244億8996万 | +2.51% |
| 08/26 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 7,100 | 244億8996万 | +3.37% |
| 08/25 | 3,805 | 3,810 | 3,805 | 3,805 | -0.13% | 8,800 | 244億8996万 | +4.25% |
| 08/24 | 3,805 | 3,810 | 3,805 | 3,810 | +0.13% | 5,200 | 245億2214万 | +5.22% |
| 08/23 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 6,700 | 244億8996万 | +5.96% |
| 08/20 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 8,600 | 244億8996万 | +6.76% |
| 08/19 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 9,200 | 244億8996万 | +7.64% |
| 08/18 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 10,400 | 244億8996万 | +8.5% |
| 08/17 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 5,300 | 244億8996万 | +9.53% |
| 08/16 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 9,200 | 244億8996万 | +10.58% |
| 08/13 | 3,810 | 3,810 | 3,805 | 3,805 | 0% | 4,000 | 244億8996万 | +11.58% |
| 08/12 | （IR情報）15:00 令和4年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/12 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 13,500 | 244億8996万 | +12.54% |
| 08/11 | 3,810 | 3,815 | 3,805 | 3,805 | 0% | 20,900 | 244億8996万 | +13.55% |
| 08/10 | 3,805 | 3,810 | 3,800 | 3,805 | 0% | 16,900 | 244億8996万 | +14.57% |
| 08/06 | 3,805 | 3,810 | 3,800 | 3,805 | 0% | 19,900 | 244億8996万 | +15.72% |
| 08/05 | 3,810 | 3,810 | 3,805 | 3,805 | -0.13% | 4,000 | 244億8996万 | +16.86% |
| 08/04 | 3,805 | 3,810 | 3,800 | 3,810 | +0.13% | 40,300 | 245億2214万 | +18.18% |
| 08/03 | 3,800 | 3,810 | 3,800 | 3,805 | 0% | 38,000 | 244億8996万 | +19.09% |
| 08/02 | 3,805 | 3,810 | 3,800 | 3,805 | 0% | 73,600 | 244億8996万 | +20.26% |
| 07/30 | 3,810 | 3,825 | 3,805 | 3,805 | -0.13% | 68,000 | 244億8996万 | +21.45% |
| 07/29 | 3,805 | 3,830 | 3,800 | 3,810 | +2.56% | 215,400 | 245億2214万 | +22.82% |
| 07/28 | 3,715 | 3,715 | 3,715 | 3,715 | +23.22% | 1,900 | 239億1069万 | +21.01% |
| 07/27 | （IR情報）17:35 (数値データ追加)「令和4年3月期の期末配当予想の修正(無配)に関するお知らせ」におけるXBRLデータ追加について |
| 07/27 | （IR情報）16:15 MBOの実施及び応募の推奨に関するお知らせ |
| 07/27 | （IR情報）16:15 サカイ繊維株式会社によるサカイオーベックス株式会社株式等(証券コード:3408)にに対する公開買付けの開始に関するお知らせ |
| 07/27 | （IR情報）16:15 令和4年3月期の期末配当予想の修正(無配)に関するお知らせ |
| 07/27 | 3,035 | 3,045 | 3,010 | 3,015 | -0.66% | 8,800 | 194億531万 | -0.79% |
| 07/26 | 3,105 | 3,105 | 3,035 | 3,035 | -2.25% | 5,600 | 195億3404万 | -0.1% |
| 07/21 | 3,030 | 3,145 | 3,025 | 3,105 | +2.31% | 16,100 | 199億8458万 | +2.27% |
| 07/20 | 3,040 | 3,045 | 3,000 | 3,035 | -0.16% | 8,000 | 195億3404万 | +0.03% |
| 07/19 | 3,105 | 3,115 | 3,030 | 3,040 | -1.3% | 12,000 | 195億6622万 | +0.26% |
| 07/16 | 3,060 | 3,100 | 3,060 | 3,080 | +0.65% | 5,400 | 198億2367万 | +1.65% |
| 07/15 | 3,160 | 3,160 | 3,060 | 3,060 | -2.24% | 7,300 | 196億9494万 | +1.09% |
| 07/14 | 3,045 | 3,185 | 3,045 | 3,130 | +1.95% | 21,300 | 201億4548万 | +3.44% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
