| 2022 |
| 07/27 | （IR情報）15:00 当社株式の上場廃止に関するお知らせ |
| 07/27 | 991 | 1,025 | 991 | 1,012 | +2.22% | 23,700 | 153億4900万 | +5.75% |
| 07/26 | 997 | 1,001 | 990 | 990 | -0.5% | 21,500 | 150億1533万 | +3.88% |
| 07/25 | 1,010 | 1,010 | 994 | 995 | -1.39% | 9,500 | 150億9116万 | +4.85% |
| 07/22 | 1,000 | 1,013 | 1,000 | 1,009 | +1% | 29,000 | 153億350万 | +6.55% |
| 07/21 | 983 | 1,005 | 983 | 999 | +0.3% | 24,700 | 151億5183万 | +5.83% |
| 07/20 | 976 | 1,002 | 976 | 996 | +2.36% | 42,600 | 151億633万 | +5.73% |
| 07/19 | 960 | 973 | 960 | 973 | +1.14% | 41,300 | 147億5749万 | +3.51% |
| 07/15 | 955 | 971 | 950 | 962 | -0.82% | 53,100 | 145億9065万 | +2.45% |
| 07/14 | 942 | 970 | 942 | 970 | +2.11% | 39,300 | 147億1199万 | +3.3% |
| 07/13 | 934 | 950 | 934 | 950 | +2.04% | 18,300 | 144億865万 | +1.06% |
| 07/12 | 954 | 956 | 930 | 931 | -2.41% | 18,000 | 141億2047万 | -1.06% |
| 07/11 | 944 | 968 | 944 | 954 | -0.52% | 63,600 | 144億6931万 | +1.27% |
| 07/08 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 07/08 | 945 | 960 | 940 | 959 | +1.48% | 23,600 | 145億4515万 | +1.91% |
| 07/07 | 933 | 952 | 933 | 945 | +1.5% | 15,700 | 143億3281万 | +0.53% |
| 07/06 | 944 | 944 | 927 | 931 | -1.38% | 4,000 | 141億2047万 | -0.96% |
| 07/05 | 940 | 948 | 940 | 944 | -0.11% | 11,200 | 143億1764万 | +0.32% |
| 07/04 | 936 | 945 | 933 | 945 | +2.05% | 16,600 | 143億3281万 | +0.53% |
| 07/01 | 927 | 951 | 925 | 926 | -1.38% | 7,600 | 140億4464万 | -1.38% |
| 06/30 | 941 | 946 | 937 | 939 | -0.32% | 1,800 | 142億4181万 | 0% |
| 06/29 | 939 | 948 | 939 | 942 | +0.21% | 8,800 | 142億8731万 | +0.43% |
| 06/28 | 952 | 954 | 939 | 940 | -1.36% | 11,000 | 142億5698万 | +0.32% |
| 06/27 | 930 | 954 | 930 | 953 | +3.03% | 18,900 | 144億5415万 | +1.71% |
| 06/24 | 939 | 939 | 918 | 925 | +0.76% | 4,500 | 140億2947万 | -1.07% |
| 06/23 | 918 | 920 | 911 | 918 | +0.66% | 1,500 | 139億2330万 | -1.82% |
| 06/22 | 936 | 945 | 912 | 912 | -1.83% | 4,100 | 138億3230万 | -2.56% |
| 06/21 | 903 | 948 | 899 | 929 | +4.38% | 17,700 | 140億9014万 | -0.75% |
| 06/20 | 920 | 940 | 890 | 890 | -3.68% | 7,900 | 134億9863万 | -4.91% |
| 06/17 | （IR情報）20:30 支配株主等に関する事項について |
| 06/17 | 968 | 968 | 911 | 924 | -3.04% | 7,600 | 140億1430万 | -1.39% |
| 06/16 | 956 | 972 | 953 | 953 | +0.42% | 5,300 | 144億5415万 | +1.49% |
| 06/15 | 931 | 957 | 931 | 949 | +0.64% | 8,000 | 143億9348万 | +1.39% |
| 06/14 | 940 | 943 | 929 | 943 | -0.21% | 5,100 | 143億248万 | +1.18% |
| 06/13 | 937 | 966 | 930 | 945 | -2.17% | 9,600 | 143億3281万 | +1.83% |
| 06/10 | 970 | 970 | 960 | 966 | -1.23% | 3,000 | 146億5132万 | +4.43% |
| 06/09 | 975 | 979 | 971 | 978 | 0% | 10,200 | 148億3332万 | +6.3% |
| 06/08 | 965 | 980 | 962 | 978 | +1.35% | 21,100 | 148億3332万 | +6.89% |
| 06/07 | 935 | 966 | 935 | 965 | +3.88% | 25,200 | 146億3615万 | +6.04% |
| 06/06 | 931 | 940 | 929 | 929 | -0.64% | 4,700 | 140億9014万 | +2.77% |
| 06/03 | 947 | 947 | 930 | 935 | -1.27% | 13,400 | 141億8114万 | +3.77% |
| 06/02 | 940 | 953 | 937 | 947 | +0.53% | 24,100 | 143億6314万 | +5.57% |
| 06/01 | 933 | 945 | 933 | 942 | +1.51% | 9,600 | 142億8731万 | +5.61% |
| 05/31 | 929 | 936 | 927 | 928 | -0.11% | 8,200 | 140億7497万 | +4.62% |
| 05/30 | 919 | 942 | 919 | 929 | +1.64% | 11,200 | 140億9014万 | +5.21% |
| 05/27 | 920 | 923 | 914 | 914 | -0.54% | 5,300 | 138億6263万 | +4.1% |
| 05/26 | 915 | 926 | 912 | 919 | +0.33% | 7,800 | 139億3847万 | +5.15% |
| 05/25 | 922 | 923 | 914 | 916 | -1.19% | 10,400 | 138億9297万 | +5.29% |
| 05/24 | 923 | 930 | 915 | 927 | +0.43% | 7,600 | 140億5980万 | +7.17% |
| 05/23 | 926 | 938 | 915 | 923 | -0.43% | 4,700 | 139億9914万 | +7.2% |
| 05/20 | 921 | 937 | 920 | 927 | +0.54% | 15,200 | 140億5980万 | +8.17% |
| 05/19 | 925 | 925 | 893 | 922 | -0.32% | 16,300 | 139億8397万 | +8.22% |
| 05/18 | 935 | 945 | 921 | 925 | -0.43% | 5,400 | 140億2947万 | +8.95% |
| 05/17 | 921 | 942 | 921 | 929 | +0.76% | 17,200 | 140億9014万 | +9.94% |
| 05/16 | 965 | 965 | 922 | 922 | -4.36% | 44,400 | 139億8397万 | +9.63% |
| 05/13 | 938 | 964 | 938 | 964 | +11.06% | 223,100 | 146億2098万 | +15.17% |
| 05/12 | （IR情報）16:00 株式会社カネカによるセメダイン株式会社の完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ |
| 05/12 | （IR情報）16:00 2022年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）16:00 剰余金の配当(増配)に関するお知らせ |
| 05/12 | 859 | 868 | 852 | 868 | +1.4% | 2,000 | 131億6495万 | +4.33% |
| 05/11 | 846 | 857 | 845 | 856 | +1.18% | 2,300 | 129億8295万 | +3.13% |
| 05/10 | 855 | 855 | 846 | 846 | -1.97% | 800 | 128億3128万 | +2.17% |
| 05/09 | 868 | 868 | 860 | 863 | +0.35% | 4,500 | 130億8912万 | +4.23% |
| 05/06 | 854 | 866 | 851 | 860 | +1.18% | 3,200 | 130億4362万 | +3.99% |
| 05/02 | 844 | 855 | 844 | 850 | +1.07% | 8,600 | 128億9195万 | +2.78% |
| 04/28 | 830 | 841 | 830 | 841 | +1.33% | 700 | 127億5544万 | +1.69% |
| 04/27 | 830 | 830 | 830 | 830 | -0.72% | 600 | 125億8861万 | +0.36% |
| 04/26 | 841 | 844 | 834 | 836 | -0.59% | 1,800 | 126億7961万 | +1.09% |
| 04/25 | 830 | 841 | 829 | 841 | +1.33% | 4,500 | 127億5544万 | +1.82% |
| 04/22 | 821 | 830 | 821 | 830 | +1.22% | 1,700 | 125億8861万 | +0.48% |
| 04/21 | 817 | 820 | 817 | 820 | +1.11% | 800 | 124億3694万 | -0.61% |
| 04/20 | 807 | 811 | 807 | 811 | +0.37% | 600 | 123億43万 | -1.7% |
| 04/19 | 808 | 808 | 808 | 808 | -0.74% | 1,200 | 122億5493万 | -2.06% |
| 04/18 | 814 | 814 | 814 | 814 | 0% | 100 | 123億4593万 | -1.21% |
| 04/15 | 813 | 814 | 813 | 814 | +0.74% | 300 | 123億4593万 | -1.21% |
| 04/14 | 814 | 850 | 808 | 808 | -0.74% | 6,300 | 122億5493万 | -1.94% |
| 04/13 | 815 | 818 | 811 | 814 | -0.61% | 700 | 123億4593万 | -1.21% |
| 04/12 | 811 | 819 | 811 | 819 | -0.24% | 1,200 | 124億2177万 | -0.49% |
| 04/11 | 835 | 835 | 808 | 821 | -1.68% | 6,800 | 124億5210万 | -0.12% |
| 04/08 | 833 | 835 | 830 | 835 | +0.97% | 2,300 | 126億6444万 | +1.33% |
| 04/07 | 820 | 827 | 818 | 827 | +0.36% | 600 | 125億4310万 | +0.12% |
| 04/06 | 824 | 824 | 821 | 824 | -0.48% | 2,300 | 124億9760万 | -0.6% |
| 04/05 | 827 | 828 | 827 | 828 | +0.49% | 1,200 | 125億5827万 | -0.24% |
| 04/04 | 820 | 830 | 817 | 824 | +0.73% | 1,600 | 124億9760万 | -0.84% |
| 04/01 | 818 | 822 | 815 | 818 | -0.73% | 1,500 | 124億660万 | -1.8% |
| 03/31 | 842 | 842 | 800 | 824 | -2.14% | 2,000 | 124億9760万 | -1.2% |
| 03/30 | 828 | 843 | 820 | 842 | -0.71% | 5,100 | 127億7061万 | +0.84% |
| 03/29 | 843 | 852 | 836 | 848 | +0.59% | 6,900 | 128億6161万 | +1.44% |
| 03/28 | 840 | 846 | 840 | 843 | -0.71% | 3,500 | 127億8578万 | +0.84% |
| 03/25 | 854 | 854 | 839 | 849 | +0.71% | 4,100 | 128億7678万 | +1.56% |
| 03/24 | 831 | 843 | 830 | 843 | +0.96% | 1,600 | 127億8578万 | +0.84% |
| 03/23 | 830 | 835 | 830 | 835 | +1.71% | 900 | 126億6444万 | -0.24% |
| 03/22 | 823 | 823 | 815 | 821 | -0.12% | 2,400 | 124億5210万 | -2.03% |
| 03/18 | 812 | 827 | 812 | 822 | -0.24% | 1,800 | 124億6727万 | -2.38% |
| 03/17 | 807 | 828 | 807 | 824 | +2.62% | 3,900 | 124億9760万 | -2.49% |
| 03/16 | 808 | 810 | 803 | 803 | -0.37% | 1,800 | 121億7910万 | -5.53% |
| 03/15 | 806 | 815 | 805 | 806 | 0% | 1,200 | 122億2460万 | -5.73% |
| 03/14 | 810 | 820 | 806 | 806 | +0.25% | 1,600 | 122億2460万 | -5.95% |
| 03/11 | 820 | 820 | 804 | 804 | -2.31% | 700 | 121億9426万 | -6.4% |
| 03/10 | 800 | 824 | 800 | 823 | +4.05% | 2,000 | 124億8244万 | -4.52% |
| 03/09 | 807 | 807 | 791 | 791 | -0.5% | 5,300 | 119億9709万 | -8.45% |
| 03/08 | 794 | 798 | 772 | 795 | +0.13% | 7,900 | 120億5776万 | -8.41% |
| 03/07 | 868 | 868 | 785 | 794 | -9.36% | 17,300 | 120億4259万 | -8.84% |
| 03/04 | 877 | 883 | 873 | 876 | -0.79% | 900 | 132億8629万 | +0.34% |
| 03/03 | 886 | 887 | 860 | 883 | -0.56% | 7,500 | 133億9246万 | +1.26% |
| 03/02 | 862 | 888 | 862 | 888 | +2.66% | 4,400 | 134億6829万 | +1.95% |
