| 2022 |
| 09/02 | 1,533 | 1,533 | 1,475 | 1,507 | -2.84% | 207,300 | 196億8041万 | -5.87% |
| 09/01 | 1,556 | 1,577 | 1,541 | 1,551 | -2.64% | 133,400 | 202億5502万 | -2.88% |
| 08/31 | 1,575 | 1,600 | 1,554 | 1,593 | -0.81% | 117,700 | 208億351万 | +0.19% |
| 08/30 | 1,595 | 1,647 | 1,581 | 1,606 | +2.82% | 119,200 | 209億7328万 | +1.52% |
| 08/29 | 1,577 | 1,603 | 1,562 | 1,562 | -4.23% | 107,400 | 203億9867万 | -0.64% |
| 08/26 | 1,669 | 1,699 | 1,631 | 1,631 | -2.97% | 88,900 | 212億9976万 | +4.28% |
| 08/25 | 1,660 | 1,700 | 1,647 | 1,681 | +2.06% | 120,500 | 219億5273万 | +8.17% |
| 08/24 | 1,611 | 1,656 | 1,595 | 1,647 | -0.24% | 138,200 | 215億871万 | +6.95% |
| 08/23 | 1,537 | 1,651 | 1,530 | 1,651 | +6.04% | 183,800 | 215億6095万 | +8.33% |
| 08/22 | 1,590 | 1,591 | 1,536 | 1,557 | -3.89% | 137,500 | 203億3337万 | +3.25% |
| 08/19 | 1,625 | 1,657 | 1,606 | 1,620 | 0% | 111,700 | 211億5611万 | +8.14% |
| 08/18 | 1,656 | 1,656 | 1,590 | 1,620 | -2.7% | 199,000 | 211億5611万 | +9.09% |
| 08/17 | 1,707 | 1,735 | 1,654 | 1,665 | -2% | 164,800 | 217億4378万 | +13.03% |
| 08/16 | 1,752 | 1,759 | 1,638 | 1,699 | -1.79% | 287,300 | 221億8780万 | +16.45% |
| 08/15 | 1,696 | 1,730 | 1,659 | 1,730 | +1.65% | 116,600 | 225億9264万 | +19.89% |
| 08/12 | 1,760 | 1,767 | 1,690 | 1,702 | -2.8% | 162,500 | 222億2697万 | +19.44% |
| 08/10 | 1,900 | 1,911 | 1,749 | 1,751 | -6.21% | 243,800 | 228億6688万 | +23.92% |
| 08/09 | 1,797 | 1,915 | 1,761 | 1,867 | +5.66% | 592,800 | 243億8176万 | +33.17% |
| 08/08 | 1,727 | 1,767 | 1,630 | 1,767 | +20.45% | 648,100 | 230億7583万 | +27.4% |
| 08/05 | 15:30 2023年3月期第1四半期決算説明資料 |
| 08/05 | 15:30 繰延税金資産および特別利益計上の計上に関するお知らせ |
| 08/05 | 15:30 2023年3月期連結業績予想の修正に関するお知らせ |
| 08/05 | 15:30 2023年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 1,439 | 1,475 | 1,426 | 1,467 | +3.46% | 160,600 | 191億5803万 | +6.61% |
| 08/04 | 1,397 | 1,422 | 1,372 | 1,418 | +1.65% | 154,300 | 185億1812万 | +2.9% |
| 08/03 | 1,455 | 1,472 | 1,370 | 1,395 | -2.79% | 158,300 | 182億1776万 | +0.87% |
| 08/02 | 1,465 | 1,466 | 1,423 | 1,435 | -2.58% | 80,500 | 187億4013万 | +3.46% |
| 08/01 | 1,446 | 1,489 | 1,433 | 1,473 | +3.51% | 87,100 | 192億3639万 | +5.97% |
| 07/29 | 1,421 | 1,447 | 1,415 | 1,423 | +1.28% | 88,600 | 185億8342万 | +2.23% |
| 07/28 | 1,394 | 1,437 | 1,384 | 1,405 | +0.79% | 114,500 | 183億4835万 | +0.64% |
| 07/27 | 1,381 | 1,401 | 1,361 | 1,394 | +0.94% | 52,200 | 182億470万 | -0.57% |
| 07/26 | 1,374 | 1,388 | 1,354 | 1,381 | +1.32% | 32,800 | 180億3493万 | -2.2% |
| 07/25 | 1,338 | 1,368 | 1,310 | 1,363 | +0.96% | 53,500 | 177億9986万 | -4.01% |
| 07/22 | 1,390 | 1,390 | 1,337 | 1,350 | -2.88% | 63,400 | 176億3009万 | -5.46% |
| 07/21 | 1,334 | 1,393 | 1,334 | 1,390 | +4.2% | 97,000 | 181億5246万 | -3.47% |
| 07/20 | 1,295 | 1,350 | 1,295 | 1,334 | +6.38% | 134,900 | 174億2114万 | -7.62% |
| 07/19 | 1,252 | 1,289 | 1,236 | 1,254 | +0.72% | 110,200 | 163億7639万 | -13.64% |
| 07/15 | 1,309 | 1,309 | 1,231 | 1,245 | -4.01% | 91,400 | 162億5886万 | -15.08% |
| 07/14 | 1,320 | 1,350 | 1,287 | 1,297 | -0.54% | 76,800 | 169億3795万 | -12.25% |
| 07/13 | 1,325 | 1,347 | 1,298 | 1,304 | -0.53% | 48,700 | 170億2936万 | -12.37% |
| 07/12 | 1,308 | 1,325 | 1,281 | 1,311 | -0.61% | 66,000 | 171億2078万 | -12.66% |
| 07/11 | 1,308 | 1,347 | 1,308 | 1,319 | +2.17% | 85,200 | 172億2525万 | -13.05% |
| 07/08 | 1,299 | 1,322 | 1,282 | 1,291 | +0.08% | 155,100 | 168億5959万 | -15.73% |
| 07/07 | 1,400 | 1,401 | 1,236 | 1,290 | -7.66% | 308,800 | 168億4653万 | -16.56% |
| 07/06 | 1,463 | 1,463 | 1,382 | 1,397 | -5.99% | 110,700 | 182億4388万 | -10.51% |
| 07/05 | 1,487 | 1,510 | 1,477 | 1,486 | -0.27% | 43,000 | 194億616万 | -5.59% |
| 07/04 | 1,512 | 1,519 | 1,460 | 1,490 | -0.67% | 44,400 | 194億5840万 | -5.93% |
| 07/01 | 1,506 | 1,508 | 1,472 | 1,500 | -0.4% | 69,600 | 195億8899万 | -5.9% |
| 06/30 | 1,530 | 1,530 | 1,485 | 1,506 | -1.89% | 73,100 | 196億6735万 | -5.99% |
| 06/29 | 1,485 | 1,535 | 1,458 | 1,535 | +2.13% | 69,700 | 200億4607万 | -4.66% |
| 06/28 | 1,521 | 1,550 | 1,482 | 1,503 | -0.27% | 105,400 | 196億2817万 | -6.82% |
| 06/27 | 1,526 | 1,535 | 1,421 | 1,507 | -1.5% | 204,800 | 196億8041万 | -6.69% |
| 06/24 | 17:30 株式報酬としての自己株式の処分に関するお知らせ |
| 06/24 | 1,548 | 1,548 | 1,451 | 1,530 | +0.66% | 67,700 | 199億8077万 | -5.26% |
| 06/23 | 1,532 | 1,561 | 1,492 | 1,520 | -2.12% | 82,300 | 198億5018万 | -5.94% |
| 06/22 | 1,629 | 1,629 | 1,535 | 1,553 | -5.65% | 64,000 | 202億8113万 | -3.9% |
| 06/21 | 1,577 | 1,666 | 1,568 | 1,646 | +4.71% | 76,900 | 214億9565万 | +1.92% |
| 06/20 | 1,582 | 1,595 | 1,550 | 1,572 | -0.06% | 44,500 | 205億2926万 | -2.48% |
| 06/17 | 1,580 | 1,615 | 1,542 | 1,573 | -4.14% | 86,500 | 205億4232万 | -2.3% |
| 06/16 | 1,540 | 1,648 | 1,533 | 1,641 | +10.36% | 194,300 | 214億3036万 | +2.24% |
| 06/15 | 1,540 | 1,540 | 1,475 | 1,487 | -3.32% | 103,600 | 194億1922万 | -6.24% |
| 06/14 | 1,523 | 1,550 | 1,452 | 1,538 | -3.75% | 242,300 | 200億8524万 | -2.35% |
| 06/13 | 1,566 | 1,605 | 1,547 | 1,598 | +2.77% | 81,600 | 208億6880万 | +2.3% |
| 06/10 | 1,549 | 1,576 | 1,519 | 1,555 | -0.13% | 104,900 | 203億725万 | +0.45% |
| 06/09 | 1,618 | 1,618 | 1,556 | 1,557 | -4.6% | 108,500 | 203億3337万 | +1.04% |
| 06/08 | 1,704 | 1,705 | 1,615 | 1,632 | -3.89% | 98,800 | 213億1282万 | +6.6% |
| 06/07 | 1,683 | 1,730 | 1,683 | 1,698 | +0.47% | 66,500 | 221億7474万 | +11.86% |
| 06/06 | 1,633 | 1,711 | 1,628 | 1,690 | +2.05% | 104,600 | 220億7026万 | +12.37% |
| 06/03 | 1,672 | 1,681 | 1,604 | 1,656 | 0% | 81,200 | 216億2625万 | +11.14% |
| 06/02 | 1,721 | 1,721 | 1,625 | 1,656 | -3.55% | 130,900 | 216億2625万 | +12.42% |
| 06/01 | 1,735 | 1,783 | 1,711 | 1,717 | -1.89% | 78,500 | 224億2286万 | +17.76% |
| 05/31 | 1,728 | 1,767 | 1,691 | 1,750 | +1.8% | 124,300 | 228億5382万 | +21.61% |
| 05/30 | 1,749 | 1,799 | 1,678 | 1,719 | -0.06% | 180,500 | 224億4898万 | +21.48% |
| 05/27 | 15:30 優先株式に係る剰余金の配当に関するお知らせ |
| 05/27 | 15:30 定款の一部変更に関するお知らせ |
| 05/27 | 1,748 | 1,780 | 1,682 | 1,720 | +1.36% | 233,400 | 224億6204万 | +23.47% |
| 05/26 | 1,627 | 1,707 | 1,627 | 1,697 | +5.86% | 193,400 | 221億6168万 | +23.87% |
| 05/25 | 1,550 | 1,619 | 1,537 | 1,603 | +2.56% | 150,500 | 209億3410万 | +18.92% |
| 05/24 | 1,524 | 1,581 | 1,524 | 1,563 | +3.58% | 127,200 | 204億1173万 | +17.52% |
| 05/23 | 1,580 | 1,587 | 1,504 | 1,509 | -3.39% | 74,800 | 197億652万 | +14.84% |
| 05/20 | 1,511 | 1,565 | 1,511 | 1,562 | +4.34% | 139,900 | 203億9867万 | +20.15% |
| 05/19 | 1,514 | 1,571 | 1,491 | 1,497 | -3.11% | 182,000 | 195億4981万 | +16.41% |
| 05/18 | 1,632 | 1,635 | 1,542 | 1,545 | -0.64% | 208,900 | 201億7666万 | +21.18% |
| 05/17 | 1,522 | 1,569 | 1,486 | 1,555 | +2.17% | 223,000 | 203億725万 | +23.22% |
| 05/16 | 1,449 | 1,539 | 1,386 | 1,522 | +4.68% | 349,500 | 198億7630万 | +21.66% |
| 05/13 | 14:00 T&Gグループ長期経営方針～EVOL2030～策定のお知らせ |
| 05/13 | 14:00 会計監査人の異動に関するお知らせ |
| 05/13 | 14:00 2022年3月期決算説明資料 |
| 05/13 | 14:00 繰延税金資産及び特別利益、特別損失の計上に関するお知らせ |
| 05/13 | 14:00 通期連結業績予想と実績との差異に関するお知らせ |
| 05/13 | 14:00 2022年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,197 | 1,472 | 1,189 | 1,454 | +24.06% | 456,900 | 189億8826万 | +17.35% |
| 05/12 | 1,199 | 1,205 | 1,162 | 1,172 | -2.98% | 71,300 | 153億553万 | -4.56% |
| 05/11 | 1,218 | 1,249 | 1,192 | 1,208 | -1.39% | 50,000 | 157億7567万 | -1.63% |
| 05/10 | 1,220 | 1,239 | 1,199 | 1,225 | -2% | 79,600 | 159億9767万 | -0.08% |
| 05/09 | 1,332 | 1,344 | 1,242 | 1,250 | -8.22% | 118,500 | 163億2416万 | +1.96% |
| 05/06 | 1,314 | 1,377 | 1,314 | 1,362 | +4.45% | 107,100 | 177億8680万 | +11.27% |
| 05/02 | 1,321 | 1,354 | 1,297 | 1,304 | -1.36% | 88,100 | 170億2936万 | +7.15% |
| 04/28 | 1,339 | 1,353 | 1,291 | 1,322 | -1.2% | 148,800 | 172億6443万 | +8.81% |
| 04/27 | 15:30 監査役の異動に関するお知らせ |
| 04/27 | 15:30 取締役候補者の選任に関するお知らせ |
| 04/27 | 15:30 資本金及び資本準備金の額の減少に関するお知らせ |
| 04/27 | 1,350 | 1,365 | 1,296 | 1,338 | -0.37% | 188,900 | 174億7338万 | +10.31% |
| 04/26 | 1,245 | 1,352 | 1,244 | 1,343 | +9.63% | 262,500 | 175億3868万 | +11.18% |
| 04/25 | 1,272 | 1,305 | 1,222 | 1,225 | -5.04% | 153,800 | 159億9767万 | +1.91% |
| 04/22 | 1,224 | 1,306 | 1,210 | 1,290 | +3.53% | 369,400 | 168億4653万 | +7.41% |
| 04/21 | 14:30 2022年3月期通期連結業績予想の修正に関するお知らせ |
| 04/21 | 1,151 | 1,277 | 1,128 | 1,246 | +7.88% | 347,800 | 162億7192万 | +4.09% |
| 04/20 | 1,168 | 1,188 | 1,155 | 1,155 | -1.11% | 58,900 | 150億8352万 | -3.59% |
| 04/19 | 1,160 | 1,176 | 1,141 | 1,168 | +2.55% | 72,800 | 152億5329万 | -2.5% |
| 04/18 | 1,145 | 1,171 | 1,122 | 1,139 | -0.52% | 83,900 | 148億7457万 | -4.77% |
| 04/15 | 1,173 | 1,178 | 1,140 | 1,145 | -1.21% | 32,100 | 149億5293万 | -3.94% |
| 04/14 | 1,174 | 1,177 | 1,149 | 1,159 | +0.35% | 39,700 | 151億3576万 | -2.61% |
| 04/13 | 1,169 | 1,173 | 1,143 | 1,155 | -1.2% | 65,100 | 150億8352万 | -2.45% |
| 04/12 | 1,186 | 1,189 | 1,145 | 1,169 | -2.75% | 58,800 | 152億6635万 | -0.76% |
| 04/11 | 1,223 | 1,223 | 1,171 | 1,202 | -1.23% | 71,000 | 156億9731万 | +2.47% |
| 04/08 | 1,253 | 1,256 | 1,200 | 1,217 | -1.46% | 52,600 | 158億9320万 | +4.2% |
