| 2021 |
| 07/27 | 15:00 当社株式の上場廃止のお知らせ |
| 07/27 | 1,047 | 1,048 | 1,040 | 1,040 | -0.67% | 24,400 | 23億7198万 | -0.48% |
| 07/26 | 1,047 | 1,047 | 1,046 | 1,047 | 0% | 1,500 | 23億8795万 | +0.1% |
| 07/21 | 1,046 | 1,047 | 1,046 | 1,047 | +0.1% | 2,000 | 23億8795万 | +0.1% |
| 07/20 | 1,046 | 1,046 | 1,046 | 1,046 | -0.1% | 200 | 23億8567万 | 0% |
| 07/19 | 1,047 | 1,047 | 1,047 | 1,047 | 0% | 1,000 | 23億8795万 | +0.1% |
| 07/16 | 1,046 | 1,047 | 1,046 | 1,047 | 0% | 1,100 | 23億8795万 | +0.19% |
| 07/14 | 1,047 | 1,047 | 1,047 | 1,047 | +0.19% | 2,600 | 23億8795万 | +0.19% |
| 07/13 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 200 | 23億8339万 | 0% |
| 07/12 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 400 | 23億8339万 | 0% |
| 07/08 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 400 | 23億8339万 | 0% |
| 07/07 | 1,046 | 1,046 | 1,045 | 1,045 | -0.1% | 6,300 | 23億8339万 | 0% |
| 07/06 | 1,046 | 1,046 | 1,046 | 1,046 | 0% | 1,100 | 23億8567万 | +0.1% |
| 07/05 | 1,046 | 1,046 | 1,046 | 1,046 | +0.1% | 1,400 | 23億8567万 | +0.1% |
| 07/02 | 1,045 | 1,045 | 1,045 | 1,045 | -0.1% | 1,700 | 23億8339万 | 0% |
| 07/01 | 1,045 | 1,046 | 1,045 | 1,046 | +0.1% | 700 | 23億8567万 | +0.1% |
| 06/29 | 1,045 | 1,045 | 1,045 | 1,045 | -0.1% | 4,800 | 23億8339万 | 0% |
| 06/28 | 15:00 株式併合、単元株式数の定めの廃止及び定款一部変更に係る承認決議に関するお知らせ |
| 06/25 | 1,046 | 1,046 | 1,046 | 1,046 | +0.1% | 600 | 23億8567万 | +0.1% |
| 06/23 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 1,000 | 23億8339万 | 0% |
| 06/22 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 1,600 | 23億8339万 | 0% |
| 06/21 | 1,045 | 1,045 | 1,045 | 1,045 | -0.1% | 4,300 | 23億8339万 | 0% |
| 06/18 | 1,046 | 1,046 | 1,046 | 1,046 | +0.1% | 100 | 23億8567万 | +0.1% |
| 06/16 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 200 | 23億8339万 | 0% |
| 06/15 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 500 | 23億8339万 | 0% |
| 06/14 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 3,000 | 23億8339万 | 0% |
| 06/11 | 1,045 | 1,045 | 1,045 | 1,045 | -0.1% | 400 | 23億8339万 | 0% |
| 06/10 | 1,045 | 1,046 | 1,045 | 1,046 | 0% | 200 | 23億8567万 | +0.1% |
| 06/09 | 1,045 | 1,046 | 1,045 | 1,046 | +0.1% | 3,700 | 23億8567万 | +0.1% |
| 06/08 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 400 | 23億8339万 | 0% |
| 06/07 | 1,046 | 1,046 | 1,045 | 1,045 | -0.1% | 1,400 | 23億8339万 | 0% |
| 06/04 | 1,045 | 1,046 | 1,045 | 1,046 | 0% | 1,200 | 23億8567万 | +0.1% |
| 06/03 | 1,045 | 1,046 | 1,044 | 1,046 | +0.1% | 1,200 | 23億8567万 | +0.19% |
| 06/02 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 1,100 | 23億8339万 | +0.1% |
| 06/01 | 1,044 | 1,046 | 1,044 | 1,045 | +0.1% | 3,800 | 23億8339万 | +0.1% |
| 05/31 | 1,047 | 1,047 | 1,044 | 1,044 | -0.29% | 1,200 | 23億8110万 | 0% |
| 05/28 | 15:30 株式併合、単元株式数の定めの廃止及び定款一部変更に関するお知らせ |
| 05/28 | 15:30 自己株式の消却に関するお知らせ |
| 05/28 | 1,046 | 1,047 | 1,046 | 1,047 | +0.29% | 11,100 | 23億8795万 | +0.29% |
| 05/27 | 1,044 | 1,045 | 1,043 | 1,044 | -0.1% | 3,700 | 23億8110万 | 0% |
| 05/26 | 1,044 | 1,045 | 1,043 | 1,045 | 0% | 3,900 | 23億8339万 | +0.1% |
| 05/25 | 1,044 | 1,045 | 1,044 | 1,045 | +0.1% | 2,100 | 23億8339万 | +0.1% |
| 05/24 | 1,044 | 1,045 | 1,044 | 1,044 | 0% | 9,800 | 23億8110万 | 0% |
| 05/21 | 1,044 | 1,044 | 1,043 | 1,044 | 0% | 3,100 | 23億8110万 | 0% |
| 05/20 | 1,044 | 1,045 | 1,044 | 1,044 | -0.1% | 5,100 | 23億8110万 | 0% |
| 05/19 | 1,043 | 1,045 | 1,043 | 1,045 | +0.1% | 6,100 | 23億8339万 | 0% |
| 05/18 | 1,044 | 1,044 | 1,044 | 1,044 | 0% | 1,100 | 23億8110万 | -0.1% |
| 05/17 | 1,043 | 1,044 | 1,043 | 1,044 | +0.1% | 1,600 | 23億8110万 | -0.1% |
| 05/14 | 1,043 | 1,045 | 1,043 | 1,043 | 0% | 28,100 | 23億7882万 | -0.19% |
| 05/13 | 15:00 2021年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 1,045 | 1,045 | 1,043 | 1,043 | -0.1% | 1,500 | 23億7882万 | -0.29% |
| 05/12 | 1,044 | 1,045 | 1,043 | 1,044 | -0.1% | 16,000 | 23億8110万 | -0.19% |
| 05/11 | 1,044 | 1,045 | 1,043 | 1,045 | 0% | 22,600 | 23億8339万 | -0.19% |
| 05/10 | 1,044 | 1,045 | 1,043 | 1,045 | +0.1% | 17,300 | 23億8339万 | -0.19% |
| 05/07 | 1,044 | 1,045 | 1,043 | 1,044 | 0% | 6,300 | 23億8110万 | -0.38% |
| 05/06 | 1,045 | 1,046 | 1,042 | 1,044 | -0.1% | 92,400 | 23億8110万 | -0.38% |
| 04/30 | 15:30 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 |
| 04/30 | 1,045 | 1,046 | 1,044 | 1,045 | 0% | 31,500 | 23億8339万 | -0.38% |
| 04/28 | 1,045 | 1,046 | 1,045 | 1,045 | 0% | 30,100 | 23億8339万 | -0.48% |
| 04/27 | 1,044 | 1,045 | 1,043 | 1,045 | +0.29% | 16,100 | 23億8339万 | -0.57% |
| 04/26 | 1,043 | 1,044 | 1,042 | 1,042 | -0.38% | 34,700 | 23億7654万 | -0.95% |
| 04/23 | 15:30 株式会社赤城による当社株式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 |
| 04/23 | 1,043 | 1,046 | 1,043 | 1,046 | +0.29% | 1,200 | 23億8567万 | -0.66% |
| 04/22 | 1,043 | 1,047 | 1,043 | 1,043 | 0% | 17,200 | 23億7882万 | -1.04% |
| 04/21 | 1,042 | 1,045 | 1,042 | 1,043 | +0.1% | 28,500 | 23億7882万 | -1.14% |
| 04/20 | 1,042 | 1,044 | 1,041 | 1,042 | -0.1% | 14,700 | 23億7654万 | -1.33% |
| 04/19 | 1,042 | 1,044 | 1,040 | 1,043 | +0.1% | 10,300 | 23億7882万 | -1.42% |
| 04/16 | 1,047 | 1,048 | 1,042 | 1,042 | -0.48% | 39,800 | 23億7654万 | -1.61% |
| 04/15 | 1,048 | 1,049 | 1,046 | 1,047 | 0% | 27,600 | 23億8795万 | -1.23% |
| 04/14 | 1,047 | 1,050 | 1,046 | 1,047 | 0% | 70,600 | 23億8795万 | -0.76% |
| 04/13 | 1,047 | 1,050 | 1,047 | 1,047 | 0% | 10,900 | 23億8795万 | -0.29% |
| 04/12 | 1,048 | 1,050 | 1,046 | 1,047 | -0.29% | 36,500 | 23億8795万 | +0.29% |
| 04/09 | 1,048 | 1,051 | 1,047 | 1,050 | +0.29% | 20,400 | 23億9479万 | +1.16% |
| 04/08 | 1,054 | 1,055 | 1,041 | 1,047 | -0.48% | 79,100 | 23億8795万 | +1.65% |
| 04/07 | 1,051 | 1,056 | 1,051 | 1,052 | 0% | 900 | 23億9935万 | +2.83% |
| 04/06 | 1,054 | 1,056 | 1,050 | 1,052 | -0.19% | 57,400 | 23億9935万 | +3.54% |
| 04/05 | 1,055 | 1,057 | 1,053 | 1,054 | 0% | 18,900 | 24億391万 | +4.56% |
| 04/02 | 1,056 | 1,056 | 1,054 | 1,054 | -0.38% | 4,600 | 24億391万 | +5.4% |
| 04/01 | 1,056 | 1,058 | 1,055 | 1,058 | +0.28% | 4,500 | 24億1303万 | +6.55% |
| 03/31 | 1,059 | 1,059 | 1,055 | 1,055 | -0.47% | 2,900 | 24億619万 | +7% |
| 03/30 | 1,055 | 1,060 | 1,054 | 1,060 | +0.47% | 4,200 | 24億1760万 | +8.16% |
| 03/29 | 1,059 | 1,059 | 1,054 | 1,055 | -0.38% | 14,500 | 24億619万 | +8.32% |
| 03/26 | 1,066 | 1,068 | 1,055 | 1,059 | -1.12% | 26,500 | 24億1532万 | +9.74% |
| 03/25 | 1,073 | 1,076 | 1,070 | 1,071 | +0.19% | 17,600 | 24億4268万 | +12.03% |
| 03/24 | 1,073 | 1,075 | 1,067 | 1,069 | -0.28% | 16,100 | 24億3812万 | +13% |
| 03/23 | 1,071 | 1,074 | 1,070 | 1,072 | +0.09% | 13,700 | 24億4497万 | +14.53% |
| 03/22 | 1,073 | 1,075 | 1,065 | 1,071 | -0.19% | 39,600 | 24億4268万 | +15.78% |
| 03/19 | 1,070 | 1,073 | 1,067 | 1,073 | +0.28% | 12,900 | 24億4725万 | +17.52% |
| 03/18 | 1,075 | 1,080 | 1,070 | 1,070 | -0.09% | 35,500 | 24億4040万 | +18.76% |
| 03/17 | 1,066 | 1,075 | 1,063 | 1,071 | -0.09% | 24,600 | 24億4268万 | +20.61% |
| 03/16 | 1,070 | 1,080 | 1,063 | 1,072 | -1.2% | 41,300 | 24億4497万 | +22.51% |
| 03/15 | 1,062 | 1,085 | 1,060 | 1,085 | +1.59% | 116,500 | 24億7462万 | +25.72% |
| 03/12 | 1,068 | 1,068 | 1,061 | 1,068 | +16.34% | 155,300 | 24億3584万 | +25.94% |
| 03/11 | 15:05 2021年12月期の期末配当予想の修正(無配)に関するお知らせ |
| 03/11 | 15:00 MBOの実施及び応募の推奨に関するお知らせ |
| 03/11 | 15:00 株式会社赤城による株式会社ニッパンレンタル株式(証券コード:4669)に対する公開買付けの開始に関するお知らせ |
| 03/11 | 921 | 924 | 904 | 918 | +0.11% | 4,200 | 20億9373万 | +9.94% |
| 03/10 | 910 | 917 | 901 | 917 | +0.88% | 2,900 | 20億9145万 | +10.75% |
| 03/09 | 886 | 909 | 886 | 909 | +2.6% | 1,800 | 20億7320万 | +10.72% |
| 03/08 | 861 | 886 | 861 | 886 | +3.02% | 3,000 | 20億2074万 | +8.85% |
| 03/05 | 858 | 872 | 858 | 860 | -1.38% | 1,500 | 19億6145万 | +6.57% |
| 03/04 | 862 | 892 | 857 | 872 | +1.28% | 2,700 | 19億8881万 | +8.59% |
| 03/03 | 851 | 862 | 851 | 861 | +0.12% | 2,200 | 19億6373万 | +8.03% |
| 03/02 | 851 | 860 | 851 | 860 | -0.12% | 500 | 19億6145万 | +8.45% |
| 03/01 | 855 | 869 | 840 | 861 | -0.92% | 6,700 | 19億6373万 | +9.26% |
| 02/26 | 880 | 880 | 868 | 869 | -1.81% | 2,600 | 19億8197万 | +10.84% |
| 02/25 | 937 | 937 | 884 | 885 | -2.64% | 6,800 | 20億1846万 | +13.75% |
| 02/24 | 895 | 930 | 880 | 909 | +1.22% | 20,900 | 20億7320万 | +17.59% |
| 02/22 | 868 | 902 | 848 | 898 | +7.16% | 15,800 | 20億4811万 | +17.23% |
| 02/19 | 821 | 838 | 817 | 838 | +1.82% | 6,200 | 19億1127万 | +10.26% |
| 02/15 | 15:00 剰余金の配当に関するお知らせ |
| 02/15 | 15:00 2020年12月期決算短信〔日本基準〕(連結) |
