| 2021 |
| 08/18 | 1,390 | 1,425 | 1,374 | 1,417 | +2.16% | 22,400 | 354億7464万 | -4.45% |
| 08/17 | 1,433 | 1,453 | 1,387 | 1,387 | -2.8% | 25,300 | 347億2359万 | -6.54% |
| 08/16 | 1,486 | 1,486 | 1,427 | 1,427 | -4.99% | 24,500 | 357億2499万 | -3.97% |
| 08/13 | 1,497 | 1,503 | 1,476 | 1,502 | +0.27% | 16,600 | 376億262万 | +1.08% |
| 08/12 | 1,535 | 1,535 | 1,494 | 1,498 | -1.71% | 5,400 | 375億248万 | +0.94% |
| 08/11 | 1,521 | 1,524 | 1,500 | 1,524 | +1.6% | 11,700 | 381億5339万 | +2.83% |
| 08/10 | 1,478 | 1,507 | 1,478 | 1,500 | +1.49% | 12,800 | 375億5255万 | +1.35% |
| 08/06 | 1,498 | 1,502 | 1,465 | 1,478 | -0.54% | 12,500 | 370億178万 | -0.07% |
| 08/05 | 1,486 | 1,507 | 1,484 | 1,486 | -1.2% | 12,400 | 372億206万 | +0.47% |
| 08/04 | 1,506 | 1,515 | 1,493 | 1,504 | -0.13% | 16,400 | 376億5269万 | +1.83% |
| 08/03 | 1,525 | 1,535 | 1,505 | 1,506 | -2.71% | 12,200 | 377億276万 | +2.1% |
| 08/02 | 1,500 | 1,548 | 1,500 | 1,548 | +4.03% | 21,600 | 387億5423万 | +5.09% |
| 07/30 | （IR情報）15:30 2022年3月期第1四半期決算概要 |
| 07/30 | （IR情報）15:30 2022年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 07/30 | 1,511 | 1,515 | 1,480 | 1,488 | -1.78% | 13,700 | 372億5213万 | +1.22% |
| 07/29 | 1,498 | 1,515 | 1,491 | 1,515 | +1% | 7,200 | 379億2807万 | +3.13% |
| 07/28 | 1,503 | 1,512 | 1,490 | 1,500 | -0.66% | 11,800 | 375億5255万 | +2.18% |
| 07/27 | 1,514 | 1,524 | 1,499 | 1,510 | 0% | 23,700 | 378億290万 | +3.07% |
| 07/26 | 1,551 | 1,551 | 1,495 | 1,510 | -1.76% | 26,600 | 378億290万 | +3.07% |
| 07/21 | 1,485 | 1,570 | 1,485 | 1,537 | +5.13% | 79,200 | 384億4229万 | +4.99% |
| 07/20 | 1,430 | 1,504 | 1,430 | 1,462 | +1.74% | 56,000 | 365億6645万 | -0.07% |
| 07/19 | 1,441 | 1,447 | 1,434 | 1,437 | -0.96% | 23,500 | 359億4117万 | -1.98% |
| 07/16 | 1,450 | 1,458 | 1,443 | 1,451 | -0.41% | 14,000 | 362億9132万 | -1.23% |
| 07/15 | 1,472 | 1,475 | 1,457 | 1,457 | -1.02% | 17,500 | 364億4139万 | -0.95% |
| 07/14 | （IR情報）18:00 新市場区分「プライム市場」適合に関するお知らせ |
| 07/14 | （IR情報）10:00 株式報酬型ストックオプション(新株予約権)の発行内容の確定に関するお知らせ |
| 07/14 | 1,486 | 1,490 | 1,466 | 1,472 | -1.27% | 16,600 | 368億1656万 | -0.2% |
| 07/13 | 1,490 | 1,505 | 1,477 | 1,491 | +1.57% | 31,400 | 372億9177万 | +0.95% |
| 07/12 | 1,442 | 1,482 | 1,442 | 1,468 | +2.51% | 27,600 | 367億1652万 | -0.61% |
| 07/09 | 1,431 | 1,445 | 1,425 | 1,432 | -0.69% | 49,800 | 358億1611万 | -3.11% |
| 07/08 | 1,440 | 1,478 | 1,440 | 1,442 | +0.14% | 24,000 | 360億6622万 | -2.57% |
| 07/07 | 1,438 | 1,459 | 1,437 | 1,440 | -1.03% | 16,000 | 360億1620万 | -2.83% |
| 07/06 | 1,445 | 1,461 | 1,434 | 1,455 | +0.48% | 10,100 | 363億9137万 | -1.95% |
| 07/05 | 1,467 | 1,467 | 1,448 | 1,448 | -1.63% | 6,500 | 362億1629万 | -2.43% |
| 07/02 | 1,468 | 1,502 | 1,468 | 1,472 | -0.34% | 24,000 | 368億1656万 | -0.88% |
| 07/01 | 1,471 | 1,496 | 1,471 | 1,477 | +0.89% | 16,000 | 369億4162万 | -0.54% |
| 06/30 | 1,447 | 1,480 | 1,447 | 1,464 | +1.88% | 14,400 | 366億1647万 | -1.35% |
| 06/29 | 1,456 | 1,461 | 1,434 | 1,437 | -1.64% | 19,600 | 359億4117万 | -3.17% |
| 06/28 | 1,463 | 1,476 | 1,455 | 1,461 | -0.14% | 13,100 | 365億4144万 | -1.55% |
| 06/25 | 1,455 | 1,468 | 1,450 | 1,463 | +0.83% | 11,900 | 365億9146万 | -1.42% |
| 06/24 | 1,448 | 1,463 | 1,445 | 1,451 | -1.29% | 16,000 | 362億9132万 | -2.16% |
| 06/23 | 1,489 | 1,489 | 1,467 | 1,470 | -2.07% | 9,600 | 367億6654万 | -0.81% |
| 06/22 | （IR情報）15:30 株式報酬型ストックオプション(新株予約権)の発行に関するお知らせ |
| 06/22 | 1,441 | 1,507 | 1,441 | 1,501 | +5.11% | 22,900 | 375億4189万 | +1.42% |
| 06/21 | 1,475 | 1,510 | 1,428 | 1,428 | -4.03% | 41,300 | 357億1607万 | -3.38% |
| 06/18 | 1,500 | 1,522 | 1,488 | 1,488 | -0.87% | 30,700 | 372億1674万 | +0.61% |
| 06/17 | 1,515 | 1,524 | 1,501 | 1,501 | -0.99% | 32,300 | 375億4189万 | +1.49% |
| 06/16 | 1,518 | 1,523 | 1,500 | 1,516 | -0.07% | 12,900 | 379億1706万 | +2.64% |
| 06/15 | 1,526 | 1,534 | 1,506 | 1,517 | -0.39% | 16,800 | 379億4207万 | +2.78% |
| 06/14 | 1,533 | 1,533 | 1,518 | 1,523 | +0.86% | 11,500 | 380億9213万 | +3.11% |
| 06/11 | 1,539 | 1,539 | 1,510 | 1,510 | -2.27% | 36,600 | 377億6699万 | +2.17% |
| 06/10 | 1,515 | 1,545 | 1,511 | 1,545 | +2.05% | 21,000 | 386億4238万 | +4.53% |
| 06/09 | 1,503 | 1,526 | 1,503 | 1,514 | +0.4% | 30,300 | 378億6703万 | +2.51% |
| 06/08 | 1,501 | 1,513 | 1,494 | 1,508 | +1.14% | 22,100 | 377億1697万 | +2.1% |
| 06/07 | 1,490 | 1,500 | 1,483 | 1,491 | +0.81% | 14,100 | 372億9177万 | +0.81% |
| 06/04 | 1,495 | 1,497 | 1,475 | 1,479 | -1.07% | 23,700 | 369億9164万 | -0.27% |
| 06/03 | 1,500 | 1,500 | 1,485 | 1,495 | +0.47% | 20,300 | 373億9182万 | +0.4% |
| 06/02 | 1,465 | 1,503 | 1,462 | 1,488 | +1.57% | 19,800 | 372億1674万 | -0.47% |
| 06/01 | 1,465 | 1,475 | 1,452 | 1,465 | +0.96% | 24,600 | 366億4148万 | -2.2% |
| 05/31 | 1,472 | 1,482 | 1,451 | 1,451 | -1.43% | 33,000 | 362億9132万 | -3.33% |
| 05/28 | 1,469 | 1,473 | 1,452 | 1,472 | +1.1% | 28,400 | 368億1656万 | -2.19% |
| 05/27 | 1,460 | 1,476 | 1,456 | 1,456 | -0.27% | 23,500 | 364億1638万 | -3.64% |
| 05/26 | 1,445 | 1,483 | 1,445 | 1,460 | +0.97% | 15,400 | 365億1643万 | -3.82% |
| 05/25 | 1,420 | 1,459 | 1,420 | 1,446 | -0.28% | 25,900 | 361億6627万 | -5.12% |
| 05/24 | 1,443 | 1,460 | 1,441 | 1,450 | +0.49% | 25,300 | 362億6631万 | -5.17% |
| 05/21 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 05/21 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/21 | 1,440 | 1,471 | 1,434 | 1,443 | +1.19% | 29,500 | 360億9123万 | -5.93% |
| 05/20 | 1,430 | 1,452 | 1,426 | 1,426 | -0.49% | 25,200 | 356億6604万 | -7.4% |
| 05/19 | 1,436 | 1,455 | 1,426 | 1,433 | -1.65% | 25,200 | 358億4112万 | -7.25% |
| 05/18 | 1,433 | 1,468 | 1,410 | 1,457 | +1.89% | 31,100 | 364億4139万 | -6.06% |
| 05/17 | 1,502 | 1,502 | 1,415 | 1,430 | -4.16% | 72,100 | 357億6609万 | -8.33% |
| 05/14 | （IR情報）15:30 2021年3月期決算概要 |
| 05/14 | （IR情報）15:30 2021年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,482 | 1,549 | 1,473 | 1,492 | +1.91% | 34,000 | 373億1679万 | -4.91% |
| 05/13 | 1,461 | 1,502 | 1,461 | 1,464 | -1.15% | 39,700 | 366億1647万 | -7.17% |
| 05/12 | 1,538 | 1,558 | 1,481 | 1,481 | -3.58% | 61,600 | 370億4166万 | -6.56% |
| 05/11 | 1,551 | 1,559 | 1,536 | 1,536 | -0.97% | 33,800 | 384億1728万 | -3.58% |
| 05/10 | 1,501 | 1,578 | 1,501 | 1,551 | +2.38% | 27,200 | 387億9245万 | -2.94% |
| 05/07 | 1,510 | 1,536 | 1,499 | 1,515 | 0% | 27,800 | 378億9204万 | -5.49% |
| 05/06 | 1,511 | 1,537 | 1,505 | 1,515 | -0.72% | 23,000 | 378億9204万 | -5.78% |
| 04/30 | 1,549 | 1,554 | 1,518 | 1,526 | -2.3% | 33,300 | 381億6717万 | -5.39% |
| 04/28 | 1,566 | 1,578 | 1,553 | 1,562 | -1.2% | 27,800 | 390億6757万 | -3.28% |
| 04/27 | 1,620 | 1,620 | 1,581 | 1,581 | -2.59% | 18,300 | 395億4279万 | -2.11% |
| 04/26 | 1,680 | 1,680 | 1,621 | 1,623 | -1.46% | 31,000 | 405億9326万 | +0.56% |
| 04/23 | 1,564 | 1,662 | 1,553 | 1,647 | +4.84% | 58,000 | 411億9353万 | +2.17% |
| 04/22 | 1,550 | 1,600 | 1,550 | 1,571 | +2.95% | 28,400 | 392億9268万 | -2.42% |
| 04/21 | 1,560 | 1,560 | 1,515 | 1,526 | -2.24% | 38,300 | 381億6717万 | -5.16% |
| 04/20 | 1,627 | 1,627 | 1,561 | 1,561 | -4.06% | 21,600 | 390億4256万 | -3.1% |
| 04/19 | 1,639 | 1,669 | 1,620 | 1,627 | +0.12% | 38,700 | 406億9331万 | +0.99% |
| 04/16 | 1,619 | 1,638 | 1,605 | 1,625 | +0.99% | 23,900 | 406億4328万 | +1.18% |
| 04/15 | 1,582 | 1,610 | 1,582 | 1,609 | +1.71% | 21,400 | 402億4310万 | +0.56% |
| 04/14 | 1,568 | 1,589 | 1,568 | 1,582 | +0.57% | 16,700 | 395億6780万 | -0.82% |
| 04/13 | 1,588 | 1,590 | 1,556 | 1,573 | -0.94% | 27,100 | 393億4270万 | -1.13% |
| 04/12 | 1,582 | 1,594 | 1,564 | 1,588 | +1.79% | 22,600 | 397億1787万 | +0.19% |
| 04/09 | （IR情報）15:30 役員の異動に関するお知らせ |
| 04/09 | 1,560 | 1,579 | 1,545 | 1,560 | -1.02% | 37,400 | 390億1755万 | -1.08% |
| 04/08 | 1,644 | 1,648 | 1,576 | 1,576 | -5.57% | 56,500 | 394億1773万 | +0.38% |
| 04/07 | 1,670 | 1,673 | 1,647 | 1,669 | -0.06% | 38,300 | 417億4378万 | +6.85% |
| 04/06 | 1,682 | 1,695 | 1,660 | 1,670 | -0.36% | 33,400 | 417億6879万 | +7.81% |
| 04/05 | 1,669 | 1,707 | 1,669 | 1,676 | 0% | 41,300 | 419億1886万 | +9.04% |
| 04/02 | 1,681 | 1,688 | 1,643 | 1,676 | +0.42% | 39,100 | 419億1886万 | +9.9% |
| 04/01 | 1,700 | 1,723 | 1,657 | 1,669 | +0.12% | 32,900 | 417億4378万 | +10.53% |
| 04/01 | 株式分割 1→2 |
| 03/31 | 1,680 | 1,723 | 1,665 | 1,667 | -0.77% | 36,000 | 416億9376万 | +11.36% |
| 03/30 | 1,743 | 1,761 | 1,650 | 1,680 | +2.75% | 58,100 | 420億1890万 | +13.13% |
| 03/29 | 1,650 | 1,690 | 1,610 | 1,635 | -0.61% | 106,800 | 408億9340万 | +11.07% |
| 03/26 | 1,575 | 1,648 | 1,575 | 1,645 | +3.79% | 62,000 | 411億4351万 | +12.59% |
| 03/25 | 1,573 | 1,588 | 1,558 | 1,585 | +2.26% | 34,000 | 396億4283万 | +9.31% |
| 03/24 | 1,550 | 1,573 | 1,528 | 1,550 | -1.27% | 47,200 | 387億6744万 | +7.49% |
| 03/23 | 1,600 | 1,600 | 1,563 | 1,570 | -0.32% | 52,800 | 392億6766万 | +9.33% |
| 03/22 | （IR情報）16:15 3月20日に発生した宮城県沖を震源とする地震に関するお知らせ |
