| 2022 |
| 04/25 | 1,727 | 1,727 | 1,726 | 1,726 | -0.06% | 8,500 | 120億6819万 | +0.12% |
| 04/22 | 1,726 | 1,727 | 1,726 | 1,727 | +0.06% | 2,500 | 120億7518万 | +0.17% |
| 04/21 | 1,727 | 1,727 | 1,726 | 1,726 | -0.12% | 4,300 | 120億6819万 | +0.12% |
| 04/19 | 1,727 | 1,728 | 1,727 | 1,728 | +0.12% | 300 | 120億8217万 | +0.23% |
| 04/18 | 1,727 | 1,727 | 1,726 | 1,726 | 0% | 1,300 | 120億6819万 | +0.12% |
| 04/15 | 1,727 | 1,727 | 1,726 | 1,726 | -0.06% | 8,100 | 120億6819万 | +0.12% |
| 04/14 | 1,727 | 1,727 | 1,726 | 1,727 | +0.06% | 1,100 | 120億7518万 | +0.17% |
| 04/13 | 1,726 | 1,726 | 1,726 | 1,726 | -0.17% | 1,000 | 120億6819万 | +0.12% |
| 04/12 | 1,729 | 1,729 | 1,727 | 1,729 | -0.06% | 4,100 | 120億8916万 | +0.29% |
| 04/11 | 1,726 | 1,730 | 1,726 | 1,730 | +0.17% | 10,000 | 120億9616万 | +0.35% |
| 04/08 | 1,726 | 1,727 | 1,726 | 1,727 | +0.17% | 1,100 | 120億7518万 | +0.17% |
| 04/07 | 1,726 | 1,726 | 1,724 | 1,724 | 0% | 4,700 | 120億5420万 | 0% |
| 04/06 | 1,724 | 1,725 | 1,724 | 1,724 | 0% | 1,800 | 120億5420万 | 0% |
| 04/05 | 1,724 | 1,724 | 1,724 | 1,724 | -0.06% | 100 | 120億5420万 | 0% |
| 04/04 | 1,721 | 1,725 | 1,721 | 1,725 | +0.47% | 5,300 | 120億6120万 | +0.06% |
| 04/01 | 1,717 | 1,717 | 1,717 | 1,717 | -0.41% | 1,200 | 120億526万 | -0.41% |
| 03/31 | 15:30 GCホールディングス株式会社による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 03/31 | 1,724 | 1,724 | 1,724 | 1,724 | +0.17% | 100 | 120億5420万 | -0.06% |
| 03/30 | 1,723 | 1,723 | 1,721 | 1,721 | 0% | 200 | 120億3323万 | -0.23% |
| 03/29 | 1,717 | 1,722 | 1,717 | 1,721 | 0% | 4,700 | 120億3323万 | -0.23% |
| 03/28 | 1,720 | 1,721 | 1,720 | 1,721 | 0% | 1,600 | 120億3323万 | -0.23% |
| 03/25 | 1,718 | 1,721 | 1,718 | 1,721 | +0.17% | 2,200 | 120億3323万 | -0.23% |
| 03/24 | 15:30 GCホールディングス株式会社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 |
| 03/24 | 1,717 | 1,718 | 1,717 | 1,718 | 0% | 200 | 120億1225万 | -0.46% |
| 03/23 | 1,714 | 1,719 | 1,714 | 1,718 | -0.12% | 4,600 | 120億1225万 | -0.46% |
| 03/22 | 1,720 | 1,720 | 1,710 | 1,720 | -0.29% | 3,800 | 120億2624万 | -0.35% |
| 03/18 | 1,726 | 1,726 | 1,725 | 1,725 | 0% | 4,500 | 120億6120万 | -0.12% |
| 03/17 | 1,727 | 1,727 | 1,725 | 1,725 | -0.12% | 4,200 | 120億6120万 | -0.12% |
| 03/16 | 1,727 | 1,727 | 1,726 | 1,727 | 0% | 6,500 | 120億7518万 | +0.12% |
| 03/15 | 1,727 | 1,728 | 1,727 | 1,727 | 0% | 1,900 | 120億7518万 | +0.88% |
| 03/14 | 1,727 | 1,728 | 1,727 | 1,727 | -0.06% | 800 | 120億7518万 | +2.43% |
| 03/11 | 1,727 | 1,728 | 1,727 | 1,728 | +0.06% | 3,800 | 120億8217万 | +4.03% |
| 03/10 | 1,728 | 1,728 | 1,727 | 1,727 | -0.06% | 2,200 | 120億7518万 | +5.63% |
| 03/09 | 1,727 | 1,728 | 1,727 | 1,728 | +0.06% | 3,400 | 120億8217万 | +7.33% |
| 03/08 | 1,728 | 1,728 | 1,727 | 1,727 | -0.06% | 1,200 | 120億7518万 | +8.96% |
| 03/07 | 1,727 | 1,728 | 1,727 | 1,728 | 0% | 7,700 | 120億8217万 | +10.77% |
| 03/04 | 1,727 | 1,728 | 1,727 | 1,728 | +0.06% | 5,900 | 120億8217万 | +12.65% |
| 03/03 | 1,727 | 1,728 | 1,727 | 1,727 | 0% | 5,400 | 120億7518万 | +14.6% |
| 03/02 | 1,727 | 1,728 | 1,727 | 1,727 | 0% | 2,500 | 120億7518万 | +16.53% |
| 03/01 | 1,727 | 1,727 | 1,727 | 1,727 | 0% | 8,300 | 120億7518万 | +18.61% |
| 02/28 | 1,726 | 1,727 | 1,726 | 1,727 | +0.06% | 11,700 | 120億7518万 | +20.77% |
| 02/25 | 1,726 | 1,727 | 1,726 | 1,726 | 0% | 2,500 | 120億6819万 | +22.85% |
| 02/24 | 1,726 | 1,727 | 1,726 | 1,726 | 0% | 19,200 | 120億6819万 | +25.07% |
| 02/22 | 1,726 | 1,726 | 1,726 | 1,726 | 0% | 30,000 | 120億6819万 | +27.57% |
| 02/21 | 1,726 | 1,727 | 1,726 | 1,726 | +0.06% | 25,000 | 120億6819万 | +30.07% |
| 02/18 | 1,725 | 1,726 | 1,725 | 1,725 | 0% | 54,100 | 120億6120万 | +32.49% |
| 02/17 | 1,725 | 1,725 | 1,725 | 1,725 | 0% | 10,100 | 120億6120万 | +35.19% |
| 02/16 | 1,726 | 1,726 | 1,725 | 1,725 | 0% | 9,100 | 120億6120万 | +37.89% |
| 02/15 | 1,726 | 1,726 | 1,725 | 1,725 | -0.12% | 111,700 | 120億6120万 | +40.7% |
| 02/14 | 1,726 | 1,727 | 1,726 | 1,727 | 0% | 18,400 | 120億7518万 | +43.68% |
| 02/10 | 1,728 | 1,728 | 1,725 | 1,727 | -0.17% | 62,800 | 120億7518万 | +46.73% |
| 02/09 | 1,730 | 1,735 | 1,728 | 1,730 | +2.37% | 83,200 | 120億9616万 | +50.04% |
| 02/08 | 1,690 | 1,690 | 1,690 | 1,690 | +21.58% | 6,600 | 118億1648万 | +49.82% |
| 02/07 | 1,390 | 1,390 | 1,390 | 1,390 | +27.52% | 3,300 | 97億1888万 | +25.79% |
| 02/04 | 17:45 GCホールディングス株式会社による互応化学工業株式会社株式(証券コード:4962)に対する公開買付けの開始に関するお知らせ |
| 02/04 | 17:45 MBOの実施及び応募の推奨に関するお知らせ |
| 02/04 | 17:45 2022年3月期の期末配当予想の修正(無配)に関するお知らせ |
| 02/04 | 17:45 2022年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/01 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 100 | 76億2128万 | -0.37% |
| 01/31 | 12:00 非上場の親会社等の決算情報に関するお知らせ |
| 01/31 | 1,099 | 1,099 | 1,090 | 1,090 | -0.27% | 200 | 76億2128万 | -0.27% |
| 01/28 | 1,093 | 1,093 | 1,093 | 1,093 | -0.27% | 100 | 76億4225万 | 0% |
| 01/27 | 1,099 | 1,099 | 1,075 | 1,096 | +0.46% | 1,200 | 76億6323万 | +0.27% |
| 01/26 | 1,100 | 1,100 | 1,087 | 1,091 | -0.73% | 1,000 | 76億2827万 | -0.18% |
| 01/25 | 1,080 | 1,099 | 1,080 | 1,099 | +2.04% | 300 | 76億8420万 | +0.55% |
| 01/24 | 1,077 | 1,077 | 1,077 | 1,077 | +0.65% | 100 | 75億3038万 | -1.37% |
| 01/21 | 1,070 | 1,070 | 1,070 | 1,070 | -2.73% | 100 | 74億8144万 | -2.1% |
| 01/19 | 1,100 | 1,100 | 1,100 | 1,100 | +2.14% | 700 | 76億9120万 | +0.55% |
| 01/18 | 1,077 | 1,077 | 1,077 | 1,077 | -0.09% | 100 | 75億3038万 | -1.46% |
| 01/17 | 1,072 | 1,078 | 1,059 | 1,078 | -1.1% | 1,300 | 75億3737万 | -1.37% |
| 01/13 | 1,081 | 1,090 | 1,074 | 1,090 | -0.73% | 400 | 76億2128万 | -0.18% |
| 01/04 | 1,108 | 1,110 | 1,098 | 1,098 | +3.68% | 300 | 76億7721万 | +0.64% |
| 2021 |
| 12/29 | 1,059 | 1,059 | 1,059 | 1,059 | -2.04% | 100 | 74億452万 | -2.84% |
| 12/27 | 1,110 | 1,110 | 1,081 | 1,081 | -2.26% | 1,700 | 75億5835万 | -0.92% |
| 12/24 | 1,085 | 1,106 | 1,085 | 1,106 | +3.08% | 600 | 77億3315万 | +1.28% |
| 12/23 | 1,073 | 1,073 | 1,073 | 1,073 | -2.01% | 100 | 75億241万 | -1.65% |
| 12/20 | 1,095 | 1,095 | 1,095 | 1,095 | -1.35% | 100 | 76億5624万 | +0.37% |
| 12/16 | 1,120 | 1,120 | 1,082 | 1,110 | 0% | 2,300 | 77億6112万 | +1.74% |
| 12/15 | 1,115 | 1,116 | 1,109 | 1,110 | -0.54% | 1,200 | 77億6112万 | +1.83% |
| 12/14 | 1,116 | 1,116 | 1,116 | 1,116 | 0% | 200 | 78億307万 | +2.48% |
| 12/13 | 1,115 | 1,117 | 1,115 | 1,116 | 0% | 900 | 78億307万 | +2.57% |
| 12/10 | 1,109 | 1,116 | 1,105 | 1,116 | +1% | 5,700 | 78億307万 | +2.76% |
| 12/09 | 1,102 | 1,105 | 1,102 | 1,105 | +0.27% | 700 | 77億2616万 | +1.75% |
| 12/08 | 1,099 | 1,102 | 1,099 | 1,102 | +1.47% | 400 | 77億518万 | +1.47% |
| 12/07 | 1,090 | 1,095 | 1,086 | 1,086 | +0.18% | 400 | 75億9331万 | +0.09% |
| 12/06 | 1,084 | 1,084 | 1,084 | 1,084 | -0.55% | 200 | 75億7932万 | -0.09% |
| 12/03 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 100 | 76億2128万 | +0.46% |
| 12/02 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 100 | 76億2128万 | +0.55% |
| 11/29 | 1,098 | 1,098 | 1,090 | 1,090 | 0% | 2,000 | 76億2128万 | +0.55% |
| 11/26 | 1,090 | 1,095 | 1,090 | 1,090 | 0% | 1,100 | 76億2128万 | +0.55% |
| 11/25 | 1,089 | 1,090 | 1,089 | 1,090 | +0.28% | 600 | 76億2128万 | +0.55% |
| 11/24 | 1,087 | 1,087 | 1,087 | 1,087 | +0.65% | 200 | 76億30万 | +0.37% |
| 11/22 | 1,080 | 1,080 | 1,080 | 1,080 | +0.47% | 200 | 75億5136万 | -0.28% |
| 11/18 | 1,077 | 1,080 | 1,075 | 1,075 | +0.66% | 500 | 75億1640万 | -0.74% |
| 11/17 | 1,068 | 1,068 | 1,068 | 1,068 | 0% | 200 | 74億6745万 | -1.48% |
| 11/16 | 1,063 | 1,068 | 1,063 | 1,068 | 0% | 1,100 | 74億6745万 | -1.57% |
| 11/15 | 1,056 | 1,086 | 1,056 | 1,068 | -1.66% | 2,900 | 74億6745万 | -1.66% |
| 11/12 | 1,085 | 1,086 | 1,085 | 1,086 | -0.09% | 200 | 75億9331万 | -0.09% |
| 11/11 | 1,086 | 1,087 | 1,086 | 1,087 | -0.18% | 200 | 76億30万 | 0% |
| 11/10 | 15:30 2022年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/10 | 1,072 | 1,089 | 1,072 | 1,089 | 0% | 900 | 76億1428万 | +0.28% |
| 11/09 | 1,074 | 1,089 | 1,071 | 1,089 | +1.3% | 600 | 76億1428万 | +0.28% |
| 11/08 | 1,090 | 1,090 | 1,075 | 1,075 | -1.38% | 1,200 | 75億1640万 | -1.01% |
| 11/05 | 1,088 | 1,090 | 1,088 | 1,090 | 0% | 600 | 76億2128万 | +0.37% |
| 11/04 | 16:00 業績予想の修正に関するお知らせ |
| 11/02 | 1,090 | 1,090 | 1,090 | 1,090 | +0.93% | 100 | 76億2128万 | +0.37% |
| 11/01 | 1,075 | 1,080 | 1,075 | 1,080 | -0.46% | 500 | 75億5136万 | -0.64% |
| 10/28 | 1,100 | 1,100 | 1,085 | 1,085 | -1.45% | 1,300 | 75億8632万 | -0.28% |
| 10/27 | 1,109 | 1,109 | 1,100 | 1,101 | +0.09% | 1,600 | 76億9819万 | +1.1% |
