| 2022 |
| 03/29 | （IR情報）15:30 当社株式の上場廃止のお知らせ |
| 03/29 | 3,080 | 3,220 | 3,080 | 3,115 | -3.26% | 28,700 | 119億1144万 | +5.56% |
| 03/28 | 3,225 | 3,240 | 3,145 | 3,220 | -0.77% | 10,800 | 123億1295万 | +8.82% |
| 03/25 | 3,255 | 3,305 | 3,210 | 3,245 | +1.09% | 19,800 | 124億855万 | +9.63% |
| 03/24 | 3,100 | 3,235 | 3,065 | 3,210 | +2.88% | 11,500 | 122億7471万 | +8.26% |
| 03/23 | 3,100 | 3,170 | 3,095 | 3,120 | +2.97% | 20,300 | 119億3056万 | +5.23% |
| 03/22 | 3,045 | 3,190 | 3,005 | 3,030 | -0.33% | 25,500 | 115億8641万 | +1.99% |
| 03/18 | 2,865 | 3,040 | 2,865 | 3,040 | +5.52% | 24,100 | 116億2465万 | +1.77% |
| 03/17 | 2,802 | 2,930 | 2,802 | 2,881 | +3.75% | 22,100 | 110億1665万 | -4% |
| 03/16 | 2,644 | 2,783 | 2,642 | 2,777 | +5.47% | 19,200 | 106億1897万 | -8.11% |
| 03/15 | 2,632 | 2,675 | 2,610 | 2,633 | +0.04% | 13,700 | 100億6832万 | -13.62% |
| 03/14 | 2,629 | 2,668 | 2,592 | 2,632 | +1.19% | 26,300 | 100億6450万 | -14.52% |
| 03/11 | 2,719 | 2,719 | 2,555 | 2,601 | -5.45% | 31,400 | 99億4596万 | -16.42% |
| 03/10 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 03/10 | 2,700 | 2,789 | 2,699 | 2,751 | +7% | 35,100 | 105億1954万 | -12.67% |
| 03/09 | 2,612 | 2,655 | 2,565 | 2,571 | -1.49% | 34,400 | 98億3124万 | -19.1% |
| 03/08 | 2,627 | 2,696 | 2,608 | 2,610 | -4.29% | 14,400 | 99億8037万 | -18.72% |
| 03/07 | 2,800 | 2,800 | 2,673 | 2,727 | -2.71% | 25,400 | 104億2777万 | -15.78% |
| 03/04 | 2,921 | 2,923 | 2,786 | 2,803 | -5.94% | 24,200 | 107億1839万 | -13.94% |
| 03/03 | 3,055 | 3,085 | 2,935 | 2,980 | -0.67% | 22,200 | 113億9522万 | -9.17% |
| 03/02 | 3,100 | 3,185 | 2,997 | 3,000 | -7.41% | 23,800 | 114億7170万 | -9.09% |
| 03/01 | 3,090 | 3,240 | 3,070 | 3,240 | +4.85% | 25,600 | 123億8943万 | -2.53% |
| 02/28 | 3,160 | 3,205 | 3,065 | 3,090 | -2.52% | 22,400 | 118億1585万 | -7.4% |
| 02/25 | 3,020 | 3,170 | 3,020 | 3,170 | +5.14% | 17,200 | 121億2176万 | -5.65% |
| 02/24 | 3,045 | 3,115 | 3,000 | 3,015 | -3.21% | 13,600 | 115億2905万 | -10.77% |
| 02/22 | 3,200 | 3,200 | 3,110 | 3,115 | -2.96% | 5,800 | 119億1144万 | -8.73% |
| 02/21 | 3,300 | 3,300 | 3,195 | 3,210 | -2.73% | 12,900 | 122億7471万 | -6.77% |
| 02/18 | 3,240 | 3,300 | 3,180 | 3,300 | +1.23% | 19,000 | 126億1887万 | -4.93% |
| 02/17 | 3,290 | 3,330 | 3,255 | 3,260 | -2.83% | 9,600 | 124億6591万 | -6.83% |
| 02/16 | 3,290 | 3,355 | 3,260 | 3,355 | +4.19% | 11,900 | 128億2918万 | -5.04% |
| 02/15 | 3,240 | 3,290 | 3,155 | 3,220 | -1.38% | 16,000 | 123億1295万 | -9.6% |
| 02/14 | 3,320 | 3,325 | 3,265 | 3,265 | -4.67% | 12,900 | 124億8503万 | -9.18% |
| 02/10 | 3,460 | 3,495 | 3,385 | 3,425 | +0.59% | 19,700 | 130億9685万 | -5.67% |
| 02/09 | 3,430 | 3,435 | 3,340 | 3,405 | +0.59% | 15,000 | 130億2037万 | -7.17% |
| 02/08 | （IR情報）15:30 臨時株主総会開催日程及び付議議案の決定に関するお知らせ |
| 02/08 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/08 | （IR情報）15:30 2022年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/08 | 3,365 | 3,410 | 3,315 | 3,385 | -1.46% | 13,700 | 129億4390万 | -8.74% |
| 02/07 | 3,440 | 3,440 | 3,335 | 3,435 | +0.73% | 7,700 | 131億3509万 | -8.42% |
| 02/04 | 3,390 | 3,430 | 3,340 | 3,410 | -1.02% | 11,200 | 130億3949万 | -9.98% |
| 02/03 | 3,550 | 3,550 | 3,440 | 3,445 | -3.09% | 12,300 | 131億7333万 | -9.93% |
| 02/02 | 3,460 | 3,555 | 3,460 | 3,555 | +2.75% | 10,300 | 135億9396万 | -7.93% |
| 02/01 | 3,505 | 3,555 | 3,400 | 3,460 | +2.06% | 17,600 | 132億3069万 | -11.12% |
| 01/31 | 3,245 | 3,470 | 3,245 | 3,390 | +3.35% | 18,900 | 129億6302万 | -13.67% |
| 01/28 | 3,230 | 3,315 | 3,210 | 3,280 | +2.02% | 36,100 | 125億4239万 | -17.05% |
| 01/27 | 3,410 | 3,450 | 3,215 | 3,215 | -5.58% | 30,000 | 122億9383万 | -19.34% |
| 01/26 | 3,420 | 3,480 | 3,405 | 3,405 | -1.45% | 47,900 | 130億2037万 | -15.17% |
| 01/25 | 3,545 | 3,645 | 3,445 | 3,455 | -3.89% | 39,500 | 132億1157万 | -14.54% |
| 01/24 | 3,510 | 3,635 | 3,475 | 3,595 | +0.84% | 26,800 | 137億4692万 | -11.76% |
| 01/21 | 3,610 | 3,610 | 3,505 | 3,565 | -2.46% | 41,600 | 136億3220万 | -13.01% |
| 01/20 | 3,620 | 3,730 | 3,610 | 3,655 | -0.27% | 58,700 | 139億7635万 | -11.42% |
| 01/19 | 3,775 | 3,810 | 3,665 | 3,665 | -4.68% | 34,300 | 140億1459万 | -11.86% |
| 01/18 | 3,900 | 3,965 | 3,810 | 3,845 | -1.03% | 30,500 | 147億289万 | -8.06% |
| 01/17 | 3,900 | 3,945 | 3,845 | 3,885 | -0.64% | 26,500 | 148億5585万 | -7.52% |
| 01/14 | 3,980 | 3,980 | 3,860 | 3,910 | -2.01% | 37,400 | 149億5144万 | -7.35% |
| 01/13 | 4,095 | 4,100 | 3,990 | 3,990 | -2.68% | 30,700 | 152億5736万 | -5.72% |
| 01/12 | 4,145 | 4,175 | 4,035 | 4,100 | 0% | 27,500 | 156億7799万 | -3.19% |
| 01/11 | 4,050 | 4,115 | 3,990 | 4,100 | +1.61% | 16,000 | 156億7799万 | -2.94% |
| 01/07 | 4,160 | 4,170 | 4,000 | 4,035 | -3.24% | 54,600 | 154億2943万 | -4.23% |
| 01/06 | 4,200 | 4,220 | 4,050 | 4,170 | -3.92% | 57,000 | 159億4566万 | -0.83% |
| 01/05 | 4,405 | 4,405 | 4,270 | 4,340 | -2.14% | 22,100 | 165億9572万 | +3.46% |
| 01/04 | 4,485 | 4,510 | 4,370 | 4,435 | +0.11% | 25,900 | 169億5899万 | +6.13% |
| 2021 |
| 12/30 | 4,360 | 4,465 | 4,320 | 4,430 | +1.61% | 21,500 | 169億3987万 | +6.44% |
| 12/29 | 4,300 | 4,415 | 4,270 | 4,360 | +0.69% | 13,400 | 166億7220万 | +5.19% |
| 12/28 | 4,415 | 4,415 | 4,300 | 4,330 | -0.35% | 28,700 | 165億5748万 | +4.87% |
| 12/27 | 4,300 | 4,430 | 4,290 | 4,345 | -0.46% | 36,600 | 166億1484万 | +5.44% |
| 12/24 | 4,345 | 4,440 | 4,325 | 4,365 | +1.51% | 25,700 | 166億9132万 | +6.08% |
| 12/23 | 4,070 | 4,340 | 4,065 | 4,300 | +5.52% | 33,500 | 164億4277万 | +4.9% |
| 12/22 | 4,130 | 4,140 | 4,065 | 4,075 | -0.12% | 11,700 | 155億8239万 | -0.44% |
| 12/21 | 3,955 | 4,085 | 3,930 | 4,080 | +4.21% | 28,900 | 156億151万 | -0.41% |
| 12/20 | 4,130 | 4,130 | 3,915 | 3,915 | -5.21% | 33,500 | 149億7056万 | -4.44% |
| 12/17 | 4,165 | 4,230 | 4,090 | 4,130 | -2.36% | 45,500 | 157億9270万 | +0.66% |
| 12/16 | 4,330 | 4,330 | 4,195 | 4,230 | +0.95% | 34,600 | 161億7509万 | +3.47% |
| 12/15 | 4,210 | 4,260 | 4,115 | 4,190 | -1.76% | 30,700 | 160億2214万 | +2.75% |
| 12/14 | 4,450 | 4,455 | 4,245 | 4,265 | -4.59% | 31,700 | 163億893万 | +5.18% |
| 12/13 | 4,315 | 4,480 | 4,315 | 4,470 | +5.3% | 37,400 | 170億9283万 | +11.03% |
| 12/10 | 4,295 | 4,405 | 4,245 | 4,245 | -1.96% | 39,600 | 162億3245万 | +6.36% |
| 12/09 | （IR情報）15:30 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 |
| 12/09 | 4,375 | 4,435 | 4,255 | 4,330 | -0.92% | 61,100 | 165億5748万 | +9.12% |
| 12/08 | 4,270 | 4,375 | 4,270 | 4,370 | +4.05% | 75,600 | 167億1044万 | +11.05% |
| 12/07 | 4,065 | 4,230 | 4,040 | 4,200 | +3.58% | 54,500 | 160億6038万 | +7.69% |
| 12/06 | 3,875 | 4,095 | 3,830 | 4,055 | +5.46% | 58,800 | 155億591万 | +4.83% |
| 12/03 | 3,805 | 3,875 | 3,710 | 3,845 | +0.92% | 47,800 | 147億289万 | +0.08% |
| 12/02 | 3,775 | 3,940 | 3,755 | 3,810 | -0.65% | 40,000 | 145億6905万 | -0.34% |
| 12/01 | 3,860 | 3,905 | 3,545 | 3,835 | -2.17% | 103,500 | 146億6465万 | +0.74% |
| 11/30 | 4,340 | 4,430 | 3,920 | 3,920 | -0.76% | 219,700 | 149億8968万 | +3.48% |
| 11/29 | （IR情報）15:30 株式会社エー・アンド・デイと株式会社ホロンの経営統合に関するお知らせ |
| 11/29 | 3,845 | 4,035 | 3,830 | 3,950 | -1.25% | 33,000 | 151億440万 | +4.83% |
| 11/26 | 4,070 | 4,070 | 3,915 | 4,000 | -0.37% | 20,300 | 152億9560万 | +6.92% |
| 11/25 | 4,005 | 4,055 | 3,960 | 4,015 | +1.26% | 24,100 | 153億5295万 | +7.99% |
| 11/24 | 4,085 | 4,105 | 3,960 | 3,965 | -3.65% | 33,100 | 151億6176万 | +7.34% |
| 11/22 | 4,120 | 4,165 | 4,035 | 4,115 | -1.79% | 21,700 | 157億3534万 | +12.16% |
| 11/19 | 3,990 | 4,220 | 3,990 | 4,190 | +5.28% | 39,400 | 160億2214万 | +15.24% |
| 11/18 | 4,115 | 4,115 | 3,895 | 3,980 | -4.21% | 58,200 | 152億1912万 | +10.71% |
| 11/17 | 4,230 | 4,295 | 4,105 | 4,155 | -0.36% | 51,200 | 158億8830万 | +16.71% |
| 11/16 | 4,055 | 4,200 | 3,950 | 4,170 | +2.58% | 49,700 | 159億4566万 | +18.5% |
| 11/15 | 4,030 | 4,100 | 3,920 | 4,065 | -0.12% | 35,800 | 155億4415万 | +16.74% |
| 11/12 | 3,760 | 4,080 | 3,760 | 4,070 | +8.24% | 87,800 | 155億6327万 | +17.97% |
| 11/11 | 3,945 | 3,985 | 3,700 | 3,760 | -5.53% | 88,800 | 143億7786万 | +10.1% |
| 11/10 | 3,515 | 4,040 | 3,515 | 3,980 | +9.94% | 251,600 | 152億1912万 | +17.47% |
| 11/09 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 11/09 | （IR情報）15:30 2022年3月期第2四半期決算短信〔日本基準〕(非連結) |
| 11/09 | 3,640 | 3,730 | 3,520 | 3,620 | +2.26% | 46,800 | 138億4251万 | +7.93% |
| 11/08 | 3,600 | 3,670 | 3,470 | 3,540 | -1.12% | 15,400 | 135億3660万 | +6.15% |
| 11/05 | 3,625 | 3,680 | 3,560 | 3,580 | -2.72% | 13,300 | 136億8956万 | +7.73% |
| 11/04 | 3,500 | 3,790 | 3,500 | 3,680 | +5.29% | 55,400 | 140億7195万 | +11.04% |
| 11/02 | 3,500 | 3,500 | 3,455 | 3,495 | -0.14% | 6,800 | 133億6453万 | +5.84% |
| 11/01 | 3,410 | 3,500 | 3,410 | 3,500 | +2.94% | 14,600 | 133億8365万 | +6% |
| 10/29 | 3,405 | 3,455 | 3,370 | 3,400 | -0.29% | 9,200 | 130億126万 | +2.91% |
