| 2021 |
| 11/09 | 3,325 | 3,360 | 3,300 | 3,310 | -0.3% | 33,800 | 953億6675万 | -3.81% |
| 11/08 | 3,370 | 3,390 | 3,285 | 3,320 | -1.48% | 49,100 | 956億5486万 | -3.8% |
| 11/05 | 3,450 | 3,510 | 3,325 | 3,370 | -2.46% | 77,200 | 970億9545万 | -2.63% |
| 11/04 | 15:00 2022年3月期第2四半期連結決算概要 |
| 11/04 | 15:00 新市場区分「プライム市場」選択申請に関するお知らせ |
| 11/04 | 15:00 2022年3月期第2四半期連結業績予想と実績との差異および通期連結業績予想の修正に関するお知らせ |
| 11/04 | 15:00 2022年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/04 | 3,535 | 3,535 | 3,385 | 3,455 | -0.43% | 93,100 | 995億4444万 | -0.46% |
| 11/02 | 3,505 | 3,510 | 3,465 | 3,470 | -1.28% | 25,800 | 999億7662万 | -0.23% |
| 11/01 | 3,470 | 3,515 | 3,450 | 3,515 | +2.93% | 33,200 | 1012億7315万 | +0.89% |
| 10/29 | 3,430 | 3,455 | 3,415 | 3,415 | -1.73% | 27,700 | 983億9197万 | -2.09% |
| 10/28 | 3,445 | 3,510 | 3,430 | 3,475 | +1.02% | 231,400 | 1001億2068万 | -0.69% |
| 10/27 | 3,440 | 3,460 | 3,435 | 3,440 | 0% | 38,100 | 991億1227万 | -1.8% |
| 10/26 | 3,400 | 3,445 | 3,400 | 3,440 | +1.18% | 36,900 | 991億1227万 | -1.97% |
| 10/25 | 3,430 | 3,455 | 3,395 | 3,400 | -2.44% | 51,200 | 979億5980万 | -3.44% |
| 10/22 | 3,415 | 3,515 | 3,415 | 3,485 | +0.87% | 39,500 | 1004億879万 | -1.44% |
| 10/21 | 3,500 | 3,515 | 3,455 | 3,455 | -0.58% | 22,000 | 995億4444万 | -2.54% |
| 10/20 | 3,515 | 3,515 | 3,455 | 3,475 | 0% | 28,500 | 1001億2068万 | -2.36% |
| 10/19 | 3,520 | 3,520 | 3,450 | 3,475 | -1.28% | 29,500 | 1001億2068万 | -2.72% |
| 10/18 | 3,575 | 3,590 | 3,480 | 3,520 | -0.85% | 43,400 | 1014億1720万 | -1.7% |
| 10/15 | 3,480 | 3,550 | 3,465 | 3,550 | +3.05% | 41,000 | 1022億8155万 | -1.03% |
| 10/14 | 3,400 | 3,445 | 3,390 | 3,445 | +1.17% | 23,600 | 992億5633万 | -4.15% |
| 10/13 | 3,430 | 3,430 | 3,355 | 3,405 | -0.15% | 42,900 | 981億386万 | -5.55% |
| 10/12 | 3,445 | 3,445 | 3,395 | 3,410 | -1.16% | 29,600 | 982億4792万 | -5.67% |
| 10/11 | 3,410 | 3,450 | 3,405 | 3,450 | +0.88% | 27,400 | 994億38万 | -4.85% |
| 10/08 | 3,395 | 3,460 | 3,395 | 3,420 | +0.74% | 45,600 | 985億3603万 | -5.79% |
| 10/07 | 3,460 | 3,460 | 3,390 | 3,395 | -1.59% | 31,300 | 978億1574万 | -6.63% |
| 10/06 | 3,450 | 3,525 | 3,440 | 3,450 | -0.58% | 51,200 | 994億38万 | -5.25% |
| 10/05 | 3,550 | 3,550 | 3,465 | 3,470 | -2.66% | 39,300 | 999億7662万 | -4.77% |
| 10/04 | 3,585 | 3,610 | 3,555 | 3,565 | 0% | 35,600 | 1027億1373万 | -2.14% |
| 10/01 | 3,630 | 3,635 | 3,550 | 3,565 | -1.66% | 54,000 | 1027億1373万 | -2.09% |
| 09/30 | 3,615 | 3,660 | 3,570 | 3,625 | 0% | 58,900 | 1044億4243万 | -0.33% |
| 09/29 | 3,515 | 3,655 | 3,515 | 3,625 | -0.41% | 135,700 | 1044億4243万 | -0.14% |
| 09/28 | 3,610 | 3,645 | 3,600 | 3,640 | +0.97% | 50,100 | 1048億7461万 | +0.52% |
| 09/27 | 3,680 | 3,685 | 3,605 | 3,605 | -2.04% | 35,300 | 1038億6620万 | -0.17% |
| 09/24 | 3,685 | 3,710 | 3,665 | 3,680 | +2.79% | 65,300 | 1060億2708万 | +2.11% |
| 09/22 | 3,605 | 3,625 | 3,575 | 3,580 | -0.56% | 64,800 | 1031億4591万 | -0.44% |
| 09/21 | 3,535 | 3,690 | 3,530 | 3,600 | -3.87% | 84,300 | 1037億2214万 | +0.22% |
| 09/17 | 3,790 | 3,805 | 3,735 | 3,745 | -0.27% | 77,300 | 1078億9984万 | +4.43% |
| 09/16 | 3,720 | 3,765 | 3,700 | 3,755 | +0.94% | 45,600 | 1081億8795万 | +4.92% |
| 09/15 | 3,735 | 3,735 | 3,670 | 3,720 | -2.23% | 53,300 | 1071億7955万 | +4.17% |
| 09/14 | 3,730 | 3,810 | 3,730 | 3,805 | +0.26% | 66,500 | 1096億2854万 | +6.79% |
| 09/13 | 3,700 | 3,795 | 3,695 | 3,795 | +2.29% | 58,200 | 1093億4042万 | +6.87% |
| 09/10 | 3,665 | 3,710 | 3,665 | 3,710 | +1.23% | 75,100 | 1068億9143万 | +4.77% |
| 09/09 | 3,655 | 3,700 | 3,645 | 3,665 | -1.61% | 26,600 | 1055億9490万 | +3.68% |
| 09/08 | 3,715 | 3,750 | 3,705 | 3,725 | 0% | 47,500 | 1073億2360万 | +5.55% |
| 09/07 | 3,715 | 3,745 | 3,695 | 3,725 | +1.92% | 43,900 | 1073億2360万 | +5.73% |
| 09/06 | 3,680 | 3,710 | 3,620 | 3,655 | -0.41% | 27,800 | 1053億678万 | +3.89% |
| 09/03 | 3,590 | 3,685 | 3,590 | 3,670 | +2.95% | 55,500 | 1057億3896万 | +4.5% |
| 09/02 | 3,560 | 3,575 | 3,535 | 3,565 | +0.14% | 36,000 | 1027億1373万 | +1.74% |
| 09/01 | 3,510 | 3,560 | 3,510 | 3,560 | +1.14% | 47,400 | 1025億6967万 | +1.69% |
| 08/31 | 3,490 | 3,550 | 3,480 | 3,520 | -0.14% | 30,800 | 1014億1720万 | +0.66% |
| 08/30 | 3,520 | 3,540 | 3,505 | 3,525 | +1.88% | 17,600 | 1036億611万 | +0.95% |
| 08/27 | 3,470 | 3,480 | 3,450 | 3,460 | -1.28% | 25,100 | 1016億9565万 | -0.69% |
| 08/26 | 3,480 | 3,510 | 3,460 | 3,505 | +1.3% | 24,500 | 1030億1828万 | +0.81% |
| 08/25 | 3,470 | 3,495 | 3,420 | 3,460 | -0.14% | 31,100 | 1016億9565万 | -0.23% |
| 08/24 | 3,410 | 3,470 | 3,410 | 3,465 | +2.21% | 35,100 | 1018億4261万 | +0.12% |
| 08/23 | 3,395 | 3,445 | 3,390 | 3,390 | +0.15% | 27,400 | 996億3822万 | -1.82% |
| 08/20 | 3,400 | 3,410 | 3,365 | 3,385 | -1.17% | 34,600 | 994億9126万 | -1.86% |
| 08/19 | 3,455 | 3,485 | 3,420 | 3,425 | -1.58% | 27,000 | 1006億6693万 | -0.61% |
| 08/18 | 3,455 | 3,515 | 3,455 | 3,480 | -0.14% | 19,500 | 1022億8348万 | +1.22% |
| 08/17 | 3,495 | 3,515 | 3,480 | 3,485 | +0.72% | 15,200 | 1024億3044万 | +1.78% |
| 08/16 | 3,520 | 3,530 | 3,440 | 3,460 | -2.67% | 31,000 | 1016億9565万 | +1.44% |
| 08/13 | 3,535 | 3,590 | 3,535 | 3,555 | -0.14% | 23,100 | 1044億8787万 | +4.59% |
| 08/12 | 3,590 | 3,590 | 3,510 | 3,560 | +0.85% | 40,200 | 1046億3483万 | +5.14% |
| 08/11 | 3,525 | 3,535 | 3,495 | 3,530 | +1% | 45,700 | 1037億5307万 | +4.65% |
| 08/10 | 3,530 | 3,540 | 3,480 | 3,495 | -1.55% | 46,600 | 1027億2436万 | +3.93% |
| 08/06 | 3,550 | 3,580 | 3,540 | 3,550 | 0% | 21,600 | 1043億4091万 | +5.94% |
| 08/05 | 3,520 | 3,575 | 3,505 | 3,550 | +0.85% | 47,000 | 1043億4091万 | +6.35% |
| 08/04 | 3,575 | 3,620 | 3,475 | 3,520 | -1.81% | 66,000 | 1034億5916万 | +5.86% |
| 08/03 | 15:00 2022年3月期第1四半期連結決算概要 |
| 08/03 | 15:00 自己株式の消却に関するお知らせ |
| 08/03 | 15:00 2022年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/03 | 15:00 カセイカリおよび周辺事業の構造改革の進捗状況に関するお知らせ |
| 08/03 | 3,540 | 3,585 | 3,530 | 3,585 | -0.14% | 42,000 | 1053億6962万 | +8.14% |
| 08/02 | 3,550 | 3,610 | 3,540 | 3,590 | +2.43% | 46,300 | 1055億1658万 | +8.69% |
| 07/30 | 3,480 | 3,565 | 3,465 | 3,505 | +0.72% | 123,700 | 1030億1828万 | +6.57% |
| 07/29 | 3,475 | 3,485 | 3,440 | 3,480 | +0.14% | 31,300 | 1022億8348万 | +6.07% |
| 07/28 | 3,475 | 3,515 | 3,465 | 3,475 | 0% | 28,900 | 1021億3652万 | +6.07% |
| 07/27 | 3,425 | 3,495 | 3,420 | 3,475 | +2.51% | 39,700 | 1021億3652万 | +6.33% |
| 07/26 | 10:00 医薬品添加剤「NISSO HPC」増産設備の竣工のお知らせ |
| 07/26 | 3,405 | 3,415 | 3,390 | 3,390 | +1.8% | 34,400 | 996億3822万 | +3.86% |
| 07/21 | 3,340 | 3,365 | 3,315 | 3,330 | +1.68% | 44,900 | 978億7471万 | +1.99% |
| 07/20 | 3,235 | 3,295 | 3,235 | 3,275 | -0.15% | 57,500 | 962億5816万 | +0.12% |
| 07/19 | 3,230 | 3,290 | 3,185 | 3,280 | -0.46% | 61,600 | 964億512万 | +0.09% |
| 07/16 | 3,270 | 3,315 | 3,255 | 3,295 | +1.07% | 38,000 | 968億4600万 | +0.37% |
| 07/15 | 3,295 | 3,300 | 3,235 | 3,260 | -0.91% | 32,100 | 958億1729万 | -0.76% |
| 07/14 | 3,260 | 3,300 | 3,250 | 3,290 | -0.3% | 18,500 | 966億9904万 | 0% |
| 07/13 | 3,240 | 3,300 | 3,240 | 3,300 | +1.85% | 22,700 | 969億9296万 | +0.24% |
| 07/12 | 3,210 | 3,250 | 3,195 | 3,240 | +3.35% | 51,500 | 952億2945万 | -1.67% |
| 07/09 | 3,100 | 3,155 | 3,065 | 3,135 | -0.32% | 67,900 | 921億4331万 | -4.97% |
| 07/08 | 3,170 | 3,175 | 3,135 | 3,145 | -0.94% | 41,500 | 924億3723万 | -4.96% |
| 07/07 | 3,175 | 3,195 | 3,150 | 3,175 | -1.24% | 45,000 | 933億1898万 | -4.31% |
| 07/06 | 3,255 | 3,260 | 3,215 | 3,215 | -0.92% | 15,700 | 944億9465万 | -3.31% |
| 07/05 | 3,240 | 3,275 | 3,230 | 3,245 | -0.61% | 20,900 | 953億7641万 | -2.61% |
| 07/02 | 3,295 | 3,305 | 3,255 | 3,265 | +1.71% | 59,900 | 959億6424万 | -2.13% |
| 07/01 | 3,215 | 3,230 | 3,190 | 3,210 | -0.16% | 42,200 | 943億4770万 | -3.95% |
| 06/30 | 3,240 | 3,265 | 3,210 | 3,215 | -0.46% | 32,400 | 944億9465万 | -3.94% |
| 06/29 | 3,215 | 3,230 | 3,190 | 3,230 | -1.07% | 32,500 | 949億3553万 | -3.73% |
| 06/28 | 3,255 | 3,280 | 3,250 | 3,265 | -0.46% | 32,100 | 959億6424万 | -2.94% |
| 06/25 | 3,285 | 3,310 | 3,255 | 3,280 | +0.61% | 26,100 | 964億512万 | -2.79% |
| 06/24 | 3,250 | 3,275 | 3,230 | 3,260 | -0.91% | 20,900 | 958億1729万 | -3.61% |
| 06/23 | 3,340 | 3,340 | 3,285 | 3,290 | -2.08% | 33,000 | 966億9904万 | -2.98% |
| 06/22 | 3,350 | 3,380 | 3,330 | 3,360 | +2.28% | 43,100 | 987億5647万 | -1.12% |
| 06/21 | 3,295 | 3,315 | 3,255 | 3,285 | -2.38% | 68,200 | 965億5208万 | -3.52% |
| 06/18 | 3,410 | 3,415 | 3,355 | 3,365 | -1.75% | 65,400 | 989億343万 | -1.38% |
| 06/17 | 3,440 | 3,460 | 3,425 | 3,425 | -1.01% | 22,300 | 1006億6693万 | +0.18% |
| 06/16 | 10:00 自己株式の取得状況および取得終了に関するお知らせ |
| 06/16 | 3,435 | 3,475 | 3,435 | 3,460 | +0.44% | 20,400 | 1016億9565万 | +1.23% |
| 06/15 | 3,410 | 3,450 | 3,410 | 3,445 | +0.88% | 43,200 | 1012億5477万 | +0.76% |
