| 2021 |
| 03/29 | 679 | 715 | 679 | 695 | -1.28% | 75,400 | 78億2132万 | -2.25% |
| 03/26 | 701 | 715 | 699 | 704 | -1.68% | 44,400 | 79億2260万 | -0.85% |
| 03/25 | （IR情報）15:30 持株会社体制移行後の連結子会社代表取締役人事に関するお知らせ |
| 03/25 | 725 | 725 | 712 | 716 | -1.24% | 12,200 | 80億5764万 | +0.85% |
| 03/24 | 711 | 735 | 711 | 725 | +0.69% | 15,500 | 81億5893万 | +2.11% |
| 03/23 | （5%ルール）平井俊広（15.9%）エフォート（7.18%） |
| 03/23 | 733 | 733 | 720 | 720 | -2.17% | 12,300 | 81億266万 | +1.55% |
| 03/22 | 722 | 739 | 709 | 736 | +1.94% | 32,400 | 82億8272万 | +3.95% |
| 03/19 | （5%ルール）EVOLUTION JAPANアセットマネジメント(Evolution …（0%）エボファンド(Evo Fund)（0%） |
| 03/19 | 731 | 745 | 721 | 722 | -2.43% | 20,100 | 81億2517万 | +1.98% |
| 03/18 | 722 | 740 | 716 | 740 | +3.5% | 39,700 | 83億2773万 | +4.37% |
| 03/17 | 717 | 724 | 715 | 715 | -0.97% | 8,500 | 80億4639万 | +0.85% |
| 03/16 | 728 | 728 | 714 | 722 | -0.82% | 12,600 | 81億2517万 | +1.69% |
| 03/15 | 709 | 737 | 709 | 728 | +3.41% | 32,800 | 81億9269万 | +2.39% |
| 03/12 | 708 | 708 | 702 | 704 | -0.56% | 8,100 | 79億2260万 | -1.12% |
| 03/11 | （IR情報）16:35 株式会社シック・ホールディングス株式の貸借銘柄選定に関するお知らせ |
| 03/11 | 698 | 709 | 693 | 708 | +1.29% | 14,700 | 79億6761万 | -0.7% |
| 03/10 | 698 | 706 | 696 | 699 | +0.14% | 7,200 | 78億6633万 | -2.1% |
| 03/09 | 678 | 702 | 677 | 698 | 0% | 40,100 | 78億5508万 | -2.38% |
| 03/08 | 696 | 699 | 688 | 698 | +1.16% | 21,200 | 78億5508万 | -2.38% |
| 03/05 | 678 | 690 | 666 | 690 | +0.58% | 34,700 | 77億6505万 | -3.63% |
| 03/04 | 689 | 693 | 678 | 686 | -0.44% | 32,300 | 77億2003万 | -4.59% |
| 03/03 | 698 | 702 | 689 | 689 | -1.43% | 23,600 | 77億5379万 | -4.57% |
| 03/02 | 713 | 716 | 696 | 699 | -2.37% | 58,100 | 78億6633万 | -3.59% |
| 03/01 | （IR情報）16:00 株式会社シック・ホールディングスの新規上場承認に関するお知らせ |
| 03/01 | 735 | 735 | 712 | 716 | -2.32% | 17,600 | 80億5764万 | -1.38% |
| 02/26 | 732 | 733 | 705 | 733 | -0.81% | 54,600 | 82億4896万 | +0.96% |
| 02/25 | 722 | 748 | 712 | 739 | +3.5% | 67,400 | 83億1648万 | +1.79% |
| 02/24 | 687 | 733 | 687 | 714 | +3.93% | 89,700 | 80億3514万 | -1.52% |
| 02/22 | 673 | 689 | 670 | 687 | +2.08% | 22,700 | 77億3129万 | -5.11% |
| 02/19 | 683 | 695 | 668 | 673 | -2.75% | 88,800 | 75億7374万 | -7.17% |
| 02/18 | 705 | 710 | 680 | 692 | -1.84% | 119,600 | 77億8756万 | -4.95% |
| 02/17 | 708 | 710 | 703 | 705 | -0.42% | 14,300 | 79億3385万 | -3.29% |
| 02/16 | 712 | 713 | 702 | 708 | +0.14% | 17,800 | 79億6761万 | -3.01% |
| 02/15 | 726 | 728 | 705 | 707 | -2.62% | 36,900 | 79億5636万 | -3.15% |
| 02/12 | 724 | 749 | 718 | 726 | -3.71% | 65,000 | 81億7018万 | -0.68% |
| 02/10 | （IR情報）15:30 2021年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/10 | 727 | 760 | 727 | 754 | +3.29% | 30,300 | 84億8528万 | +3.29% |
| 02/09 | 746 | 746 | 730 | 730 | -1.88% | 25,500 | 82億1520万 | +0.14% |
| 02/08 | （5%ルール）EVOLUTION JAPANアセットマネジメント(Evolution …（0%）エボファンド(Evo Fund)（7.13%） |
| 02/08 | 754 | 758 | 744 | 744 | -0.8% | 34,800 | 83億7275万 | +1.92% |
| 02/05 | （5%ルール）平井俊広（15.9%）エフォート（7.18%） |
| 02/05 | 738 | 756 | 733 | 750 | +1.35% | 32,000 | 84億4027万 | +2.88% |
| 02/04 | 749 | 753 | 721 | 740 | -0.94% | 28,200 | 83億2773万 | +1.51% |
| 02/03 | 730 | 753 | 727 | 747 | +2.47% | 41,300 | 84億651万 | +2.47% |
| 02/02 | 722 | 729 | 713 | 729 | +1.82% | 11,800 | 82億394万 | 0% |
| 02/01 | 709 | 717 | 698 | 716 | +0.99% | 34,700 | 80億5764万 | -2.05% |
| 01/29 | 726 | 740 | 708 | 709 | -2.74% | 44,200 | 79億7887万 | -3.14% |
| 01/28 | 735 | 742 | 719 | 729 | -2.8% | 61,600 | 82億394万 | -0.68% |
| 01/27 | 755 | 761 | 748 | 750 | -0.53% | 22,100 | 84億4027万 | +1.76% |
| 01/26 | 769 | 773 | 752 | 754 | -1.18% | 39,000 | 84億8528万 | +2.03% |
| 01/25 | 735 | 764 | 731 | 763 | +4.52% | 48,700 | 85億8657万 | +2.97% |
| 01/22 | 731 | 734 | 717 | 730 | +0.14% | 15,900 | 82億1520万 | -1.75% |
| 01/21 | 715 | 730 | 715 | 729 | +1.39% | 23,900 | 82億394万 | -2.28% |
| 01/20 | 715 | 722 | 706 | 719 | +0.98% | 15,300 | 80億9141万 | -4.13% |
| 01/19 | 701 | 723 | 701 | 712 | +1.71% | 22,400 | 80億1263万 | -5.57% |
| 01/18 | 714 | 714 | 685 | 700 | -2.23% | 90,900 | 78億7759万 | -7.77% |
| 01/15 | 735 | 735 | 715 | 716 | -1.92% | 47,500 | 80億5764万 | -6.16% |
| 01/14 | 735 | 764 | 729 | 730 | -0.82% | 74,500 | 82億1520万 | -5.07% |
| 01/13 | 725 | 737 | 725 | 736 | +1.66% | 41,500 | 82億8272万 | -4.79% |
| 01/12 | 713 | 729 | 711 | 724 | +1.4% | 29,700 | 81億4767万 | -6.94% |
| 01/08 | 724 | 724 | 705 | 714 | -0.14% | 74,200 | 80億3514万 | -8.93% |
| 01/07 | 720 | 724 | 714 | 715 | -0.69% | 30,300 | 80億4639万 | -9.61% |
| 01/06 | 714 | 727 | 705 | 720 | -0.28% | 104,300 | 81億266万 | -9.77% |
| 01/05 | 728 | 739 | 712 | 722 | -2.43% | 92,300 | 81億2517万 | -10.31% |
| 01/04 | 739 | 744 | 716 | 740 | +1.65% | 104,800 | 83億2773万 | -8.87% |
| 2020 |
| 12/30 | 741 | 748 | 726 | 728 | -3.06% | 50,200 | 81億9269万 | -11.11% |
| 12/29 | 732 | 752 | 730 | 751 | +1.21% | 37,600 | 84億5152万 | -9.08% |
| 12/28 | 754 | 761 | 720 | 742 | -1.33% | 131,100 | 83億5024万 | -11.03% |
| 12/25 | （IR情報）15:30 支配株主等に関する事項について |
| 12/25 | 752 | 763 | 751 | 752 | -1.44% | 29,300 | 84億6278万 | -10.58% |
| 12/24 | 763 | 776 | 758 | 763 | +1.06% | 29,300 | 85億8657万 | -10.02% |
| 12/23 | 751 | 764 | 735 | 755 | -0.53% | 84,800 | 84億9654万 | -11.59% |
| 12/22 | 796 | 798 | 752 | 759 | -4.65% | 112,900 | 85億4155万 | -11.95% |
| 12/21 | 815 | 815 | 784 | 796 | -1.49% | 67,700 | 89億5794万 | -8.61% |
| 12/18 | 812 | 822 | 806 | 808 | +0.25% | 23,200 | 90億9298万 | -8.18% |
| 12/17 | 795 | 810 | 784 | 806 | +0.62% | 72,900 | 90億7048万 | -9.34% |
| 12/16 | 813 | 818 | 800 | 801 | -2.08% | 52,800 | 90億1421万 | -12.07% |
| 12/15 | 819 | 826 | 801 | 818 | -0.12% | 53,900 | 92億552万 | -11.95% |
| 12/14 | 825 | 829 | 819 | 819 | -1.33% | 36,100 | 92億1678万 | -13.52% |
| 12/11 | 834 | 837 | 821 | 830 | +0.73% | 23,600 | 93億4057万 | -13.9% |
| 12/10 | 825 | 826 | 808 | 824 | +0.73% | 44,400 | 92億7304万 | -15.92% |
| 12/09 | 840 | 845 | 801 | 818 | -3.08% | 74,600 | 92億552万 | -17.95% |
| 12/08 | 840 | 854 | 840 | 844 | +0.12% | 40,200 | 94億9812万 | -16.6% |
| 12/07 | 852 | 860 | 840 | 843 | -0.82% | 44,400 | 94億8686万 | -17.76% |
| 12/04 | 866 | 869 | 850 | 850 | -2.63% | 48,900 | 95億6564万 | -18.27% |
| 12/03 | 884 | 891 | 852 | 873 | -1.47% | 71,100 | 98億2448万 | -17.17% |
| 12/02 | 901 | 905 | 882 | 886 | -1.77% | 98,100 | 99億7077万 | -17.04% |
| 12/01 | 903 | 910 | 897 | 902 | -0.44% | 52,900 | 101億5083万 | -16.64% |
| 11/30 | （IR情報）15:30 役員人事に関するお知らせ |
| 11/30 | 915 | 921 | 900 | 906 | +1.12% | 70,200 | 101億9585万 | -17.49% |
| 11/27 | 888 | 900 | 872 | 896 | -0.22% | 70,200 | 100億8331万 | -19.57% |
| 11/26 | 924 | 924 | 890 | 898 | -2.18% | 49,400 | 101億582万 | -20.46% |
| 11/25 | 947 | 949 | 915 | 918 | -1.5% | 54,900 | 103億3089万 | -19.69% |
| 11/24 | （IR情報）15:30 単独株式移転による純粋持株会社体制への移行に関するお知らせ |
| 11/24 | 921 | 945 | 918 | 932 | +1.19% | 33,900 | 104億8844万 | -19.38% |
| 11/20 | 921 | 931 | 912 | 921 | -0.65% | 39,800 | 103億6078万 | -21.01% |
| 11/19 | 919 | 944 | 912 | 927 | -0.22% | 32,800 | 104億2828万 | -21.31% |
| 11/18 | 949 | 949 | 918 | 929 | -0.85% | 58,100 | 104億5078万 | -22.06% |
| 11/17 | 981 | 991 | 931 | 937 | -4.49% | 110,400 | 105億4078万 | -22.31% |
| 11/16 | 1,018 | 1,021 | 980 | 981 | -4.85% | 123,400 | 110億3575万 | -19.66% |
| 11/13 | 1,036 | 1,050 | 1,003 | 1,031 | -1.15% | 167,100 | 115億9823万 | -16.45% |
| 11/12 | 1,156 | 1,170 | 1,036 | 1,043 | -21.93% | 708,100 | 117億3322万 | -16.22% |
| 11/11 | （IR情報）15:30 2020年9月期決算短信〔日本基準〕(連結) |
| 11/11 | 1,250 | 1,380 | 1,250 | 1,336 | +5.28% | 89,600 | 150億2933万 | +6.37% |
| 11/10 | 1,295 | 1,295 | 1,260 | 1,269 | -0.24% | 10,900 | 142億7561万 | +1.04% |
| 11/09 | 1,239 | 1,277 | 1,207 | 1,272 | +3.33% | 18,800 | 143億936万 | +1.19% |
| 11/06 | 1,240 | 1,240 | 1,200 | 1,231 | -0.73% | 17,400 | 138億4813万 | -2.07% |
| 11/05 | 1,237 | 1,252 | 1,225 | 1,240 | +0.73% | 6,700 | 139億4938万 | -1.67% |
| 11/04 | 1,220 | 1,246 | 1,201 | 1,231 | +2.84% | 11,400 | 138億4813万 | -2.69% |
| 11/02 | 1,211 | 1,222 | 1,197 | 1,197 | +0.76% | 26,900 | 134億6565万 | -5.67% |
| 10/30 | 1,233 | 1,233 | 1,186 | 1,188 | -1.9% | 40,800 | 133億6440万 | -6.75% |
