| 2022 |
| 02/10 | （IR情報）16:00 当社株式の上場廃止に関するお知らせ |
| 02/10 | 1,495 | 1,500 | 1,495 | 1,495 | 0% | 700 | 436億4603万 | 0% |
| 02/09 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 1,600 | 436億4603万 | 0% |
| 02/08 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 100 | 436億4603万 | 0% |
| 02/07 | 1,495 | 1,495 | 1,495 | 1,495 | +0.07% | 700 | 436億4603万 | 0% |
| 02/04 | 1,495 | 1,495 | 1,494 | 1,494 | -0.07% | 17,400 | 436億1684万 | -0.07% |
| 02/03 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 4,700 | 436億4603万 | 0% |
| 02/02 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 200 | 436億4603万 | 0% |
| 02/01 | 1,495 | 1,495 | 1,495 | 1,495 | -0.33% | 1,800 | 436億4603万 | 0% |
| 01/31 | （IR情報）16:00 2022年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | （5%ルール）ブラザー工業（94.98%） |
| 01/31 | 1,495 | 1,500 | 1,495 | 1,500 | +0.33% | 1,500 | 437億9200万 | +0.33% |
| 01/28 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 1,700 | 436億4603万 | 0% |
| 01/27 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 1,300 | 436億4603万 | 0% |
| 01/26 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 1,300 | 436億4603万 | 0% |
| 01/25 | 1,495 | 1,495 | 1,495 | 1,495 | -0.07% | 100 | 436億4603万 | 0% |
| 01/24 | 1,495 | 1,496 | 1,495 | 1,496 | +0.07% | 300 | 436億7523万 | 0% |
| 01/21 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 300 | 436億4603万 | -0.07% |
| 01/19 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 300 | 436億4603万 | -0.07% |
| 01/18 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 3,100 | 436億4603万 | -0.07% |
| 01/17 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 2,200 | 436億4603万 | -0.07% |
| 01/14 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 500 | 436億4603万 | -0.07% |
| 01/13 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 6,300 | 436億4603万 | -0.07% |
| 01/12 | （5%ルール）ブラザー工業（91.86%）ニッセイ（0%） |
| 01/12 | 1,495 | 1,496 | 1,495 | 1,495 | 0% | 1,600 | 436億4603万 | -0.07% |
| 01/11 | （5%ルール）シンプレクス・アセット・マネジメント（0%） |
| 01/11 | （IR情報）16:00 ブラザー工業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 |
| 01/11 | 1,494 | 1,495 | 1,493 | 1,495 | -0.07% | 2,000 | 436億4603万 | -0.07% |
| 01/07 | 1,495 | 1,496 | 1,495 | 1,496 | +0.07% | 200 | 436億7523万 | 0% |
| 01/06 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 800 | 436億4603万 | -0.07% |
| 01/05 | 1,498 | 1,498 | 1,495 | 1,495 | 0% | 400 | 436億4603万 | -0.07% |
| 01/04 | 1,495 | 1,496 | 1,494 | 1,495 | 0% | 500 | 436億4603万 | -0.13% |
| 2021 |
| 12/30 | 1,495 | 1,495 | 1,493 | 1,495 | -0.07% | 1,000 | 436億4603万 | -0.13% |
| 12/29 | 1,495 | 1,496 | 1,495 | 1,496 | +0.07% | 400 | 436億7523万 | -0.07% |
| 12/28 | 1,495 | 1,495 | 1,495 | 1,495 | +0.07% | 400 | 436億4603万 | -0.13% |
| 12/27 | 1,493 | 1,495 | 1,493 | 1,494 | -0.07% | 1,500 | 436億1684万 | -0.2% |
| 12/24 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 300 | 436億4603万 | -0.13% |
| 12/23 | （IR情報）16:00 (開示事項の経過)臨時株主総会の不開催及び基準日の取消しに関するお知らせ |
| 12/23 | 1,492 | 1,498 | 1,492 | 1,495 | +0.2% | 2,700 | 436億4603万 | -0.13% |
| 12/22 | （IR情報）15:30 支配株主であるブラザー工業株式会社による当社株式に対する公開買付けの結果に関するお知らせ |
| 12/22 | 1,492 | 1,498 | 1,492 | 1,492 | -0.4% | 2,500 | 435億5845万 | -0.33% |
| 12/21 | 1,492 | 1,498 | 1,492 | 1,498 | +0.07% | 400 | 437億3362万 | +0.07% |
| 12/20 | 1,496 | 1,497 | 1,486 | 1,497 | -0.07% | 2,300 | 437億442万 | 0% |
| 12/17 | 1,497 | 1,498 | 1,497 | 1,498 | +0.07% | 1,300 | 437億3362万 | +0.07% |
| 12/16 | 1,497 | 1,498 | 1,497 | 1,497 | -0.13% | 5,900 | 437億442万 | 0% |
| 12/15 | （IR情報）16:00 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 |
| 12/15 | 1,498 | 1,499 | 1,497 | 1,499 | +0.07% | 6,400 | 437億6281万 | +0.13% |
| 12/14 | 1,497 | 1,498 | 1,497 | 1,498 | 0% | 5,200 | 437億3362万 | +0.33% |
| 12/13 | 1,498 | 1,498 | 1,497 | 1,498 | +0.07% | 6,400 | 437億3362万 | +1.49% |
| 12/10 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 26,800 | 437億442万 | +2.67% |
| 12/09 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 27,300 | 437億442万 | +3.81% |
| 12/08 | 1,498 | 1,498 | 1,497 | 1,497 | 0% | 25,200 | 437億442万 | +5.05% |
| 12/07 | 1,498 | 1,498 | 1,497 | 1,497 | 0% | 5,800 | 437億442万 | +6.32% |
| 12/06 | 1,497 | 1,497 | 1,497 | 1,497 | -0.07% | 6,600 | 437億442万 | +7.7% |
| 12/03 | 1,498 | 1,498 | 1,497 | 1,498 | +0.07% | 24,900 | 437億3362万 | +9.18% |
| 12/02 | 1,497 | 1,497 | 1,497 | 1,497 | 0% | 13,100 | 437億442万 | +10.56% |
| 12/01 | 1,498 | 1,498 | 1,497 | 1,497 | -0.07% | 13,300 | 437億442万 | +11.97% |
| 11/30 | 1,498 | 1,498 | 1,497 | 1,498 | +0.07% | 30,300 | 437億3362万 | +13.57% |
| 11/29 | 1,497 | 1,497 | 1,496 | 1,497 | 0% | 11,200 | 437億442万 | +14.98% |
| 11/26 | 1,497 | 1,498 | 1,497 | 1,497 | +0.07% | 16,300 | 437億442万 | +16.59% |
| 11/25 | 1,497 | 1,497 | 1,496 | 1,496 | 0% | 25,200 | 436億7523万 | +18.17% |
| 11/24 | 1,497 | 1,497 | 1,496 | 1,496 | 0% | 56,700 | 436億7523万 | +19.87% |
| 11/22 | 1,496 | 1,497 | 1,496 | 1,496 | 0% | 55,300 | 436億7523万 | +21.63% |
| 11/19 | 1,497 | 1,497 | 1,496 | 1,496 | 0% | 24,400 | 436億7523万 | +23.43% |
| 11/18 | 1,497 | 1,497 | 1,496 | 1,496 | -0.07% | 41,300 | 436億7523万 | +25.29% |
| 11/17 | 1,497 | 1,497 | 1,497 | 1,497 | 0% | 40,600 | 437億442万 | +27.3% |
| 11/16 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 28,900 | 437億442万 | +29.39% |
| 11/15 | 1,498 | 1,498 | 1,497 | 1,497 | -0.07% | 132,900 | 437億442万 | +31.43% |
| 11/12 | 1,498 | 1,499 | 1,497 | 1,498 | 0% | 74,700 | 437億3362万 | +33.75% |
| 11/11 | 1,498 | 1,499 | 1,497 | 1,498 | 0% | 81,000 | 437億3362万 | +36.06% |
| 11/10 | 1,521 | 1,530 | 1,498 | 1,498 | +7.77% | 346,700 | 437億3362万 | +38.45% |
| 11/09 | 1,390 | 1,390 | 1,390 | 1,390 | +27.52% | 8,000 | 405億8059万 | +30.76% |
| 11/08 | （IR情報）15:00 期末配当予想の修正(無配)に関するお知らせ |
| 11/08 | （IR情報）15:00 支配株主であるブラザー工業株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 11/08 | 1,041 | 1,093 | 1,022 | 1,090 | +4.81% | 5,500 | 318億2219万 | +3.81% |
| 11/05 | 1,068 | 1,068 | 1,040 | 1,040 | -4.24% | 1,600 | 303億6245万 | -0.86% |
| 11/04 | 1,073 | 1,086 | 1,064 | 1,086 | +1.4% | 3,900 | 317億541万 | +3.33% |
| 11/02 | 1,180 | 1,190 | 1,064 | 1,071 | -0.83% | 23,500 | 312億6749万 | +1.61% |
| 11/01 | （IR情報）16:00 2022年3月期第2四半期決算短信[日本基準](連結) |
| 11/01 | 1,062 | 1,096 | 1,060 | 1,080 | +3.15% | 5,300 | 315億3024万 | +2.37% |
| 10/29 | 1,046 | 1,065 | 1,043 | 1,047 | -0.1% | 2,000 | 305億6682万 | -0.57% |
| 10/28 | 1,059 | 1,059 | 1,048 | 1,048 | -1.04% | 400 | 305億9601万 | -0.38% |
| 10/27 | 1,050 | 1,059 | 1,050 | 1,059 | +0.86% | 200 | 309億1715万 | +0.76% |
| 10/26 | 1,066 | 1,066 | 1,050 | 1,050 | -1.5% | 1,200 | 306億5440万 | +0.1% |
| 10/25 | 1,074 | 1,075 | 1,066 | 1,066 | +1.14% | 2,800 | 311億2152万 | +1.72% |
| 10/22 | 1,054 | 1,054 | 1,051 | 1,054 | +0.38% | 700 | 307億7118万 | +0.67% |
| 10/21 | 1,048 | 1,056 | 1,048 | 1,050 | +0.48% | 1,000 | 306億5440万 | +0.38% |
| 10/20 | 1,043 | 1,045 | 1,038 | 1,045 | -0.48% | 700 | 305億843万 | -0.1% |
| 10/19 | 1,047 | 1,050 | 1,041 | 1,050 | +0.1% | 1,200 | 306億5440万 | +0.38% |
| 10/18 | 1,052 | 1,052 | 1,045 | 1,049 | +0.38% | 1,600 | 306億2521万 | +0.29% |
| 10/15 | 1,045 | 1,050 | 1,039 | 1,045 | +0.19% | 7,600 | 305億843万 | -0.1% |
| 10/14 | 1,049 | 1,049 | 1,037 | 1,043 | -0.57% | 1,700 | 304億5004万 | -0.19% |
| 10/13 | 1,031 | 1,049 | 1,031 | 1,049 | +1.25% | 900 | 306億2521万 | +0.38% |
| 10/12 | 1,035 | 1,045 | 1,020 | 1,036 | -0.86% | 2,900 | 302億4568万 | -0.86% |
| 10/11 | 1,011 | 1,045 | 1,011 | 1,045 | +2.96% | 3,200 | 305億843万 | 0% |
| 10/08 | 1,023 | 1,023 | 1,014 | 1,015 | -0.49% | 1,800 | 296億3259万 | -2.87% |
| 10/07 | 1,022 | 1,038 | 1,020 | 1,020 | -0.2% | 900 | 297億7856万 | -2.49% |
| 10/06 | 1,033 | 1,033 | 1,020 | 1,022 | 0% | 1,000 | 298億3695万 | -2.39% |
| 10/05 | 1,033 | 1,033 | 1,008 | 1,022 | -3.86% | 5,100 | 298億3695万 | -2.48% |
| 10/04 | 1,072 | 1,072 | 1,039 | 1,063 | -1.48% | 3,500 | 310億3393万 | +1.24% |
| 10/01 | 1,092 | 1,093 | 1,051 | 1,079 | -1.19% | 7,000 | 315億105万 | +2.86% |
| 09/30 | 1,125 | 1,137 | 1,081 | 1,092 | -5.21% | 16,500 | 318億8058万 | +4.2% |
| 09/29 | 1,104 | 1,360 | 1,104 | 1,152 | +6.08% | 89,700 | 336億3226万 | +9.92% |
| 09/28 | 1,300 | 1,329 | 1,071 | 1,086 | +5.54% | 150,900 | 317億541万 | +3.82% |
| 09/27 | （IR情報）16:00 業績予想及び配当予想の修正に関するお知らせ |
| 09/27 | 1,032 | 1,040 | 1,029 | 1,029 | +0.1% | 2,800 | 300億4131万 | -1.63% |
| 09/24 | 1,035 | 1,038 | 1,028 | 1,028 | +0.98% | 500 | 300億1212万 | -2% |
| 09/22 | 1,025 | 1,025 | 1,018 | 1,018 | -0.2% | 1,200 | 297億2017万 | -3.14% |
| 09/21 | 1,020 | 1,034 | 1,020 | 1,020 | 0% | 2,300 | 297億7856万 | -3.23% |
| 09/17 | 1,049 | 1,049 | 1,016 | 1,020 | -1.54% | 1,700 | 297億7856万 | -3.5% |
| 09/16 | 1,017 | 1,036 | 1,017 | 1,036 | +1.07% | 1,800 | 302億4568万 | -2.26% |
| 09/15 | 1,060 | 1,061 | 1,025 | 1,025 | -2.94% | 6,300 | 299億2453万 | -3.21% |
| 09/14 | 1,078 | 1,078 | 1,056 | 1,056 | +0.28% | 500 | 308億2957万 | -0.38% |
