| 2021 |
| 03/29 | 245 | 265 | 243 | 243 | -9.67% | 360,300 | 39億1265万 | -15.33% |
| 03/26 | 268 | 278 | 268 | 269 | -0.74% | 134,600 | 43億3129万 | -6.92% |
| 03/25 | 270 | 274 | 268 | 271 | +0.37% | 96,800 | 43億6349万 | -6.55% |
| 03/24 | 275 | 278 | 270 | 270 | -3.23% | 72,200 | 43億4739万 | -7.22% |
| 03/23 | 282 | 283 | 278 | 279 | -1.76% | 170,700 | 44億9230万 | -4.12% |
| 03/22 | 282 | 287 | 281 | 284 | -1.73% | 98,900 | 45億7281万 | -2.74% |
| 03/19 | 288 | 290 | 286 | 289 | +0.7% | 79,200 | 46億5332万 | -1.37% |
| 03/18 | （IR情報）17:00 自己株式の消却に関するお知らせ |
| 03/18 | 297 | 297 | 286 | 287 | -3.69% | 173,700 | 46億2112万 | -2.05% |
| 03/17 | 296 | 300 | 292 | 298 | -3.25% | 80,200 | 47億9823万 | +1.36% |
| 03/16 | 310 | 311 | 303 | 308 | -0.96% | 42,100 | 49億5925万 | +4.41% |
| 03/15 | 303 | 311 | 301 | 311 | +1.63% | 91,500 | 50億755万 | +5.42% |
| 03/12 | 308 | 308 | 300 | 306 | +0.99% | 57,600 | 49億2704万 | +3.73% |
| 03/11 | 298 | 310 | 297 | 303 | +1% | 74,400 | 48億7874万 | +2.71% |
| 03/10 | 291 | 303 | 291 | 300 | +3.45% | 111,400 | 48億3043万 | +2.04% |
| 03/09 | 280 | 296 | 280 | 290 | +3.94% | 187,100 | 46億6942万 | -0.68% |
| 03/08 | 283 | 283 | 279 | 279 | -1.41% | 65,200 | 44億9230万 | -4.45% |
| 03/05 | 280 | 285 | 279 | 283 | +1.07% | 43,400 | 45億5671万 | -2.75% |
| 03/04 | 282 | 283 | 279 | 280 | -0.71% | 38,600 | 45億841万 | -3.78% |
| 03/03 | 281 | 290 | 281 | 282 | 0% | 38,300 | 45億4061万 | -3.09% |
| 03/02 | （IR情報）15:30 2021年3月期前年比速報(2月度) |
| 03/02 | 291 | 294 | 278 | 282 | -4.08% | 127,700 | 45億4061万 | -3.09% |
| 03/01 | （IR情報）16:00 「REXT株式会社」の新規上場承認に関するお知らせ |
| 03/01 | 290 | 297 | 288 | 294 | +1.38% | 93,900 | 47億3383万 | +1.03% |
| 02/26 | 292 | 293 | 288 | 290 | -1.02% | 25,500 | 46億6942万 | -0.34% |
| 02/25 | 297 | 299 | 293 | 293 | 0% | 74,600 | 47億1772万 | +0.69% |
| 02/24 | 292 | 298 | 291 | 293 | +1.38% | 67,200 | 47億1772万 | +0.69% |
| 02/22 | 291 | 295 | 289 | 289 | +0.7% | 54,500 | 46億5332万 | -0.69% |
| 02/19 | （IR情報）15:30 本店移転に関するお知らせ |
| 02/19 | 290 | 296 | 285 | 287 | -1.03% | 90,900 | 46億2112万 | -1.37% |
| 02/18 | （IR情報）14:05 REXT株式会社設立に関する株主総会の承認可決のお知らせ |
| 02/18 | 297 | 298 | 288 | 290 | -2.36% | 105,900 | 46億6942万 | -0.34% |
| 02/17 | 293 | 298 | 293 | 297 | +1.37% | 62,100 | 47億8213万 | +2.06% |
| 02/16 | 305 | 305 | 293 | 293 | -2.01% | 128,400 | 47億1772万 | +0.69% |
| 02/15 | 311 | 319 | 296 | 299 | +2.4% | 250,000 | 48億1433万 | +2.75% |
| 02/12 | 294 | 297 | 291 | 292 | -3.95% | 107,900 | 47億162万 | +0.34% |
| 02/10 | （IR情報）13:10 特別利益及び特別損失の計上に関するお知らせ |
| 02/10 | （IR情報）13:10 2021年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/10 | 306 | 310 | 302 | 304 | -1.3% | 81,400 | 48億9484万 | +4.11% |
| 02/09 | 311 | 312 | 303 | 308 | -1.91% | 118,700 | 49億5925万 | +5.48% |
| 02/08 | 315 | 320 | 311 | 314 | -0.32% | 159,700 | 50億5586万 | +7.53% |
| 02/05 | 309 | 322 | 301 | 315 | +1.61% | 291,900 | 50億7196万 | +8.25% |
| 02/04 | 305 | 310 | 291 | 310 | +1.64% | 295,300 | 49億9145万 | +6.53% |
| 02/03 | 272 | 318 | 271 | 305 | +12.55% | 1,240,800 | 49億1094万 | +5.17% |
| 02/02 | （IR情報）15:30 2021年3月期前年比速報(1月度) |
| 02/02 | 270 | 272 | 269 | 271 | +1.12% | 41,500 | 43億6349万 | -6.55% |
| 02/01 | 268 | 270 | 266 | 268 | -0.74% | 61,200 | 43億1519万 | -8.22% |
| 01/29 | 275 | 276 | 269 | 270 | -1.46% | 90,400 | 43億4739万 | -7.85% |
| 01/28 | 276 | 277 | 272 | 274 | -1.79% | 80,500 | 44億1180万 | -7.12% |
| 01/27 | 280 | 280 | 278 | 279 | -0.36% | 27,000 | 44億9230万 | -6.06% |
| 01/26 | 282 | 284 | 279 | 280 | -0.71% | 40,500 | 45億841万 | -6.04% |
| 01/25 | 287 | 287 | 279 | 282 | -1.4% | 73,600 | 45億4061万 | -5.69% |
| 01/22 | 289 | 292 | 286 | 286 | -0.35% | 59,100 | 46億501万 | -4.67% |
| 01/21 | （IR情報）15:30 定款一部変更及び臨時株主総会付議議案の追加に関するお知らせ |
| 01/21 | 290 | 290 | 287 | 287 | -1.03% | 41,000 | 46億2112万 | -4.65% |
| 01/20 | 294 | 294 | 289 | 290 | -1.36% | 34,300 | 46億6942万 | -3.97% |
| 01/19 | 296 | 297 | 293 | 294 | -0.34% | 40,000 | 47億3383万 | -3.29% |
| 01/18 | 288 | 295 | 288 | 295 | +2.43% | 60,600 | 47億4993万 | -3.28% |
| 01/15 | 288 | 288 | 279 | 288 | +1.41% | 86,900 | 46億3722万 | -5.57% |
| 01/14 | 291 | 293 | 284 | 284 | -2.41% | 99,700 | 45億7281万 | -7.19% |
| 01/13 | 294 | 296 | 290 | 291 | -2.02% | 71,200 | 46億8552万 | -5.21% |
| 01/12 | 301 | 301 | 293 | 297 | -1% | 114,700 | 47億8213万 | -3.88% |
| 01/08 | 303 | 305 | 299 | 300 | -0.33% | 97,100 | 48億3043万 | -3.23% |
| 01/07 | 305 | 305 | 300 | 301 | -0.33% | 90,500 | 48億4654万 | -3.22% |
| 01/06 | 305 | 307 | 300 | 302 | -1.31% | 98,400 | 48億6264万 | -3.21% |
| 01/05 | （IR情報）15:30 2021年3月期前年比速報(12月度) |
| 01/05 | 301 | 307 | 301 | 306 | +1.66% | 71,500 | 49億2704万 | -2.24% |
| 01/04 | 299 | 304 | 296 | 301 | -0.66% | 130,700 | 48億4654万 | -5.05% |
| 2020 |
| 12/30 | 307 | 310 | 300 | 303 | 0% | 146,700 | 48億7874万 | -5.02% |
| 12/29 | 303 | 308 | 303 | 303 | 0% | 88,300 | 48億7874万 | -4.72% |
| 12/28 | 308 | 311 | 300 | 303 | 0% | 152,600 | 48億7874万 | -4.42% |
| 12/25 | 307 | 307 | 300 | 303 | -1.3% | 147,600 | 48億7874万 | -4.42% |
| 12/24 | 309 | 313 | 303 | 307 | +0.99% | 152,900 | 49億4315万 | -2.54% |
| 12/23 | 306 | 314 | 303 | 304 | -1.3% | 130,600 | 48億9484万 | -3.18% |
| 12/22 | 327 | 328 | 307 | 308 | -8.06% | 414,200 | 49億5925万 | -1.28% |
| 12/21 | 342 | 373 | 328 | 335 | +10.2% | 2,256,500 | 53億9399万 | +7.72% |
| 12/18 | （IR情報）16:30 臨時株主総会招集のための基準日設定及び臨時株主総会の開催並びに定款一部変更、資本金の額の減少に関するお知らせ |
| 12/18 | （IR情報）16:30 株式会社ワンダーコーポレーション、株式会社HAPiNS及び株式会社ジーンズメイトの共同持株会社設立(共同株式移転)による経営統合に関するお知らせ |
| 12/18 | 307 | 314 | 304 | 304 | -1.3% | 118,300 | 48億9484万 | -1.94% |
| 12/17 | 306 | 323 | 302 | 308 | 0% | 289,200 | 49億5925万 | -0.32% |
| 12/16 | 310 | 317 | 308 | 308 | -1.6% | 116,800 | 49億5925万 | -0.32% |
| 12/15 | 313 | 320 | 305 | 313 | 0% | 225,500 | 50億3975万 | +1.29% |
| 12/14 | 323 | 330 | 311 | 313 | -3.1% | 322,400 | 50億3975万 | +1.29% |
| 12/11 | 316 | 339 | 311 | 323 | +2.87% | 366,300 | 52億77万 | +4.53% |
| 12/10 | 318 | 329 | 311 | 314 | +2.28% | 327,400 | 50億5586万 | +1.95% |
| 12/09 | 309 | 319 | 302 | 307 | -0.97% | 193,200 | 49億4315万 | -0.32% |
| 12/08 | 315 | 320 | 310 | 310 | -2.21% | 181,400 | 49億9145万 | +0.98% |
| 12/07 | 321 | 328 | 313 | 317 | -2.76% | 264,100 | 51億416万 | +3.26% |
| 12/04 | 338 | 344 | 320 | 326 | -2.69% | 433,100 | 52億4907万 | +6.19% |
| 12/03 | 317 | 356 | 316 | 335 | +4.36% | 1,258,000 | 53億9399万 | +9.48% |
| 12/02 | （IR情報）15:30 2021年3月期前年比速報(11月度) |
| 12/02 | 319 | 331 | 310 | 321 | -1.53% | 575,300 | 51億6857万 | +4.9% |
| 12/01 | （IR情報）15:30 業績予想に関するお知らせ |
| 12/01 | 336 | 348 | 323 | 326 | -2.98% | 606,900 | 52億4907万 | +6.19% |
| 11/30 | 385 | 386 | 336 | 336 | -13.4% | 1,228,300 | 54億1009万 | +9.09% |
| 11/27 | 417 | 432 | 381 | 388 | +8.38% | 3,976,200 | 62億4736万 | +25.97% |
| 11/26 | 279 | 358 | 267 | 358 | +28.78% | 4,892,900 | 57億6432万 | +15.86% |
| 11/25 | 291 | 292 | 276 | 278 | -3.14% | 244,100 | 44億7620万 | -10.9% |
| 11/24 | 290 | 300 | 282 | 287 | -2.71% | 350,600 | 46億2112万 | -9.46% |
| 11/20 | 258 | 326 | 258 | 295 | +14.79% | 2,520,800 | 47億4993万 | -7.52% |
| 11/19 | 266 | 267 | 257 | 257 | -4.81% | 96,000 | 41億3807万 | -18.93% |
| 11/18 | 265 | 277 | 262 | 270 | 0% | 159,300 | 43億4739万 | -14.83% |
| 11/17 | 286 | 286 | 263 | 270 | -4.59% | 223,200 | 43億4739万 | -14.29% |
| 11/16 | 286 | 290 | 279 | 283 | -3.41% | 121,900 | 45億5671万 | -9.58% |
| 11/13 | 289 | 304 | 289 | 293 | +2.09% | 237,100 | 47億1772万 | -5.79% |
| 11/12 | （IR情報）17:00 21年3月期第2四半期決算補足資料 |
| 11/12 | （IR情報）12:30 事業構造改革実施に関するお知らせ |
| 11/12 | （IR情報）12:30 特別利益及び特別損失の計上に関するお知らせ |
| 11/12 | （IR情報）12:30 2021年3月期第2四半期決算短信〔日本基準〕(非連結) |
| 11/12 | 310 | 317 | 278 | 287 | -8.31% | 324,000 | 46億2112万 | -6.51% |
| 11/11 | 310 | 315 | 304 | 313 | +3.3% | 168,500 | 50億3975万 | +2.62% |
| 11/10 | 308 | 315 | 302 | 303 | -2.26% | 253,000 | 48億7874万 | +0.66% |
| 11/09 | 315 | 328 | 307 | 310 | +0.98% | 320,200 | 49億9145万 | +4.03% |
| 11/06 | 302 | 333 | 302 | 307 | +2.33% | 849,700 | 49億4315万 | +4.42% |
| 11/05 | 300 | 311 | 294 | 300 | -4.15% | 298,000 | 48億3043万 | +3.09% |
| 11/04 | （IR情報）16:00 2021年3月期前年比速報(10月度) |
| 11/04 | 300 | 314 | 295 | 313 | +2.96% | 279,000 | 50億3975万 | +9.06% |
| 11/02 | 303 | 316 | 293 | 304 | +3.75% | 397,200 | 48億9484万 | +7.04% |
| 10/30 | 310 | 315 | 290 | 293 | -7.86% | 327,600 | 47億1772万 | +4.64% |
