| 2021 |
| 08/23 | 316 | 319 | 315 | 318 | +0.32% | 28,100 | 175億7641万 | -2.75% |
| 08/20 | 320 | 321 | 316 | 317 | -1.25% | 23,200 | 175億2114万 | -3.35% |
| 08/19 | 319 | 321 | 319 | 321 | +0.31% | 11,200 | 177億4222万 | -2.43% |
| 08/18 | 13:00 新市場区分「スタンダード市場」選択申請に関するお知らせ |
| 08/18 | 320 | 322 | 319 | 320 | +0.31% | 27,100 | 176億8695万 | -2.74% |
| 08/17 | 18:00 2021年12月期第2四半期決算短信補足資料 |
| 08/17 | 324 | 324 | 319 | 319 | -1.54% | 48,700 | 176億3168万 | -3.33% |
| 08/16 | 325 | 327 | 320 | 324 | -1.22% | 43,700 | 179億804万 | -1.82% |
| 08/13 | 330 | 330 | 324 | 328 | +1.23% | 70,100 | 181億2912万 | -0.61% |
| 08/12 | 15:30 特別損失(投資有価証券評価損)の計上に関するお知らせ |
| 08/12 | 15:30 2021年12月期通期連結業績予想の修正に関するお知らせ |
| 08/12 | 15:30 2021年12月期第2四半期決算短信〔日本基準〕(連結) |
| 08/12 | 322 | 328 | 322 | 324 | +0.93% | 51,600 | 179億804万 | -2.11% |
| 08/11 | 323 | 323 | 320 | 321 | -0.31% | 33,300 | 177億4222万 | -3.02% |
| 08/10 | 324 | 325 | 320 | 322 | -0.92% | 27,400 | 177億9749万 | -3.01% |
| 08/06 | 325 | 325 | 320 | 325 | +0.31% | 15,800 | 179億6331万 | -2.4% |
| 08/05 | 328 | 328 | 324 | 324 | -1.22% | 40,300 | 179億804万 | -2.7% |
| 08/04 | 330 | 330 | 327 | 328 | -0.91% | 7,100 | 181億2912万 | -1.8% |
| 08/03 | 15:45 主要株主の異動に関するお知らせ |
| 08/03 | 329 | 331 | 328 | 331 | +0.3% | 11,600 | 182億9494万 | -1.19% |
| 08/02 | 334 | 337 | 330 | 330 | -1.79% | 178,100 | 182億3967万 | -1.49% |
| 07/30 | 338 | 338 | 331 | 336 | -0.3% | 32,200 | 185億7130万 | +0.3% |
| 07/29 | 337 | 338 | 336 | 337 | 0% | 5,200 | 186億2657万 | +0.6% |
| 07/28 | 335 | 337 | 335 | 337 | +0.6% | 22,000 | 186億2657万 | +0.9% |
| 07/27 | 330 | 335 | 329 | 335 | +1.82% | 24,400 | 185億1603万 | +0.3% |
| 07/26 | 329 | 330 | 327 | 329 | 0% | 22,400 | 181億8440万 | -1.5% |
| 07/21 | 329 | 332 | 329 | 329 | 0% | 4,500 | 181億8440万 | -1.5% |
| 07/20 | 327 | 329 | 326 | 329 | -0.3% | 30,300 | 181億8440万 | -1.79% |
| 07/19 | 332 | 332 | 329 | 330 | -0.9% | 10,000 | 182億3967万 | -1.79% |
| 07/16 | 332 | 333 | 329 | 333 | 0% | 20,000 | 184億548万 | -1.48% |
| 07/15 | 335 | 337 | 333 | 333 | -0.89% | 13,700 | 184億548万 | -2.06% |
| 07/14 | 334 | 337 | 333 | 336 | +0.3% | 17,300 | 185億7130万 | -1.75% |
| 07/13 | 336 | 337 | 335 | 335 | -0.3% | 17,400 | 185億1603万 | -2.9% |
| 07/12 | 334 | 338 | 334 | 336 | +1.2% | 22,600 | 185億7130万 | -3.17% |
| 07/09 | 326 | 332 | 325 | 332 | +1.22% | 25,700 | 183億5021万 | -5.14% |
| 07/08 | 331 | 331 | 326 | 328 | -1.5% | 34,900 | 181億2912万 | -6.82% |
| 07/07 | 330 | 333 | 328 | 333 | +0.3% | 22,500 | 184億548万 | -6.2% |
| 07/06 | 334 | 335 | 331 | 332 | -1.19% | 53,000 | 183億5021万 | -7% |
| 07/05 | 337 | 338 | 334 | 336 | -0.3% | 31,300 | 185億7130万 | -6.67% |
| 07/02 | 341 | 341 | 335 | 337 | -1.75% | 55,400 | 186億2657万 | -7.16% |
| 07/01 | 346 | 346 | 340 | 343 | -1.44% | 203,400 | 189億5820万 | -6.03% |
| 06/30 | 341 | 348 | 341 | 348 | +1.46% | 84,400 | 192億3456万 | -5.18% |
| 06/29 | 333 | 349 | 332 | 343 | +2.39% | 154,300 | 189億5820万 | -6.79% |
| 06/28 | 337 | 346 | 334 | 335 | -1.18% | 163,400 | 185億1603万 | -9.46% |
| 06/25 | 334 | 339 | 334 | 339 | +0.89% | 78,200 | 187億3711万 | -8.63% |
| 06/24 | 324 | 336 | 324 | 336 | +3.7% | 120,500 | 185億7130万 | -9.92% |
| 06/23 | 323 | 332 | 323 | 324 | +0.62% | 289,100 | 179億804万 | -13.6% |
| 06/22 | 10:10 株式の立会外分売終了に関するお知らせ |
| 06/22 | 320 | 326 | 317 | 322 | -0.92% | 941,400 | 177億9749万 | -14.59% |
| 06/21 | 17:00 株式の立会外分売実施に関するお知らせ |
| 06/21 | 331 | 334 | 324 | 325 | -3.56% | 339,400 | 179億6331万 | -14.47% |
| 06/18 | 342 | 343 | 336 | 337 | -1.46% | 183,000 | 186億2657万 | -11.78% |
| 06/17 | 350 | 353 | 342 | 342 | -3.66% | 224,200 | 189億293万 | -10.7% |
| 06/16 | 340 | 356 | 340 | 355 | +4.11% | 311,200 | 196億2146万 | -7.55% |
| 06/15 | 341 | 347 | 334 | 341 | -11.66% | 610,500 | 188億4766万 | -11.43% |
| 06/14 | 15:30 株式の立会外分売に関するお知らせ |
| 06/14 | 15:30 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付議議案決定に関するお知らせ |
| 06/14 | 388 | 390 | 386 | 386 | -0.77% | 17,400 | 213億3489万 | 0% |
| 06/11 | 387 | 392 | 387 | 389 | 0% | 14,900 | 215億70万 | +0.78% |
| 06/10 | 394 | 394 | 386 | 389 | -1.27% | 15,300 | 215億70万 | +0.78% |
| 06/09 | 400 | 400 | 388 | 394 | -1.01% | 12,000 | 217億7706万 | +2.07% |
| 06/08 | 395 | 403 | 394 | 398 | +0.25% | 15,500 | 219億9815万 | +3.11% |
| 06/07 | 395 | 397 | 390 | 397 | +0.51% | 9,000 | 219億4287万 | +3.12% |
| 06/04 | 392 | 395 | 389 | 395 | +1.02% | 7,400 | 218億3233万 | +2.6% |
| 06/03 | 394 | 396 | 390 | 391 | -1.01% | 12,500 | 216億1124万 | +1.82% |
| 06/02 | 411 | 411 | 395 | 395 | -3.89% | 28,000 | 218億3233万 | +3.13% |
| 06/01 | 400 | 426 | 396 | 411 | +2.75% | 259,700 | 227億1668万 | +7.87% |
| 05/31 | 390 | 400 | 390 | 400 | +3.09% | 33,000 | 221億869万 | +5.54% |
| 05/28 | 384 | 392 | 384 | 388 | +1.04% | 20,100 | 214億4543万 | +2.92% |
| 05/27 | 386 | 389 | 382 | 384 | +0.26% | 20,000 | 212億2434万 | +2.13% |
| 05/26 | 380 | 384 | 380 | 383 | -0.26% | 6,700 | 211億6907万 | +2.13% |
| 05/25 | 381 | 384 | 378 | 384 | +0.52% | 8,100 | 212億2434万 | +2.67% |
| 05/24 | 385 | 386 | 378 | 382 | -0.78% | 18,800 | 211億1380万 | +2.14% |
| 05/21 | 382 | 394 | 382 | 385 | +0.79% | 17,600 | 212億7961万 | +3.22% |
| 05/20 | 382 | 385 | 377 | 382 | 0% | 18,700 | 211億1380万 | +2.69% |
| 05/19 | 378 | 382 | 375 | 382 | +1.06% | 17,300 | 211億1380万 | +2.69% |
| 05/18 | 374 | 379 | 374 | 378 | +1.61% | 21,700 | 208億9271万 | +1.89% |
| 05/17 | 370 | 383 | 369 | 372 | +0.54% | 21,000 | 205億6108万 | +0.27% |
| 05/14 | 366 | 373 | 364 | 370 | +2.49% | 9,300 | 204億5054万 | -0.27% |
| 05/13 | 15:30 資金の借入に関するお知らせ |
| 05/13 | 15:30 飯島製本株式会社の第三者割当増資引受による株式の一部取得(持分法適用関連会社化)に関するお知らせ |
| 05/13 | 15:30 営業外収益(助成金収入)の計上に関するお知らせ |
| 05/13 | 15:30 2021年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 380 | 380 | 356 | 361 | -5.99% | 23,600 | 199億5309万 | -2.7% |
| 05/12 | 376 | 385 | 372 | 384 | +1.32% | 24,200 | 212億2434万 | +3.5% |
| 05/11 | 378 | 379 | 376 | 379 | +0.26% | 5,900 | 209億4798万 | +2.43% |
| 05/10 | 385 | 385 | 377 | 378 | -1.82% | 4,800 | 208億9271万 | +2.16% |
| 05/07 | 389 | 391 | 380 | 385 | -1.28% | 18,600 | 212億7961万 | +4.34% |
| 05/06 | 396 | 399 | 390 | 390 | +0.52% | 145,700 | 215億5597万 | +6.27% |
| 04/30 | 390 | 391 | 385 | 388 | +0.26% | 35,000 | 214億4543万 | +6.01% |
| 04/28 | 385 | 391 | 382 | 387 | +1.04% | 25,400 | 213億9016万 | +6.32% |
| 04/27 | 370 | 391 | 370 | 383 | +3.79% | 35,500 | 211億6907万 | +5.8% |
| 04/26 | 370 | 370 | 365 | 369 | +0.54% | 16,700 | 203億9527万 | +2.22% |
| 04/23 | 358 | 367 | 358 | 367 | +2.23% | 6,700 | 202億8472万 | +1.94% |
| 04/22 | 353 | 361 | 352 | 359 | +1.41% | 12,800 | 198億4255万 | 0% |
| 04/21 | 351 | 356 | 351 | 354 | -0.56% | 8,700 | 195億6619万 | -1.12% |
| 04/20 | 360 | 360 | 356 | 356 | -1.39% | 14,800 | 196億7673万 | -0.28% |
| 04/19 | 363 | 364 | 361 | 361 | 0% | 4,200 | 199億5309万 | +1.4% |
| 04/16 | 362 | 364 | 361 | 361 | 0% | 3,900 | 199億5309万 | +1.69% |
| 04/15 | 362 | 364 | 361 | 361 | -0.82% | 4,400 | 199億5309万 | +1.98% |
| 04/14 | 15:30 簡易株式交換による株式会社アド・クレールの完全子会社化に関するお知らせ |
| 04/14 | 365 | 367 | 362 | 364 | -0.27% | 18,300 | 201億1891万 | +3.12% |
| 04/13 | 365 | 368 | 363 | 365 | -0.82% | 10,000 | 201億7418万 | +3.69% |
| 04/12 | 369 | 372 | 365 | 368 | -0.27% | 6,400 | 203億3999万 | +5.14% |
| 04/09 | 15:00 子会社株式の譲渡に関するお知らせ |
| 04/09 | 365 | 384 | 365 | 369 | +1.1% | 43,600 | 203億9527万 | +5.73% |
| 04/08 | 375 | 375 | 365 | 365 | -2.67% | 18,100 | 201億7418万 | +5.19% |
| 04/07 | 375 | 385 | 370 | 375 | +1.35% | 34,500 | 207億2690万 | +8.38% |
| 04/06 | 370 | 375 | 367 | 370 | +0.82% | 13,200 | 204億5054万 | +7.56% |
| 04/05 | 368 | 371 | 365 | 367 | -0.27% | 22,900 | 202億8472万 | +7% |
| 04/02 | 374 | 385 | 365 | 368 | -0.81% | 64,200 | 203億3999万 | +7.92% |
| 04/01 | 366 | 400 | 360 | 371 | +3.63% | 587,900 | 205億581万 | +9.12% |
| 03/31 | 353 | 359 | 353 | 358 | +1.42% | 46,800 | 197億8728万 | +5.6% |
| 03/30 | 353 | 354 | 350 | 353 | 0% | 10,600 | 195億1092万 | +4.75% |
| 03/29 | 349 | 355 | 348 | 353 | +1.15% | 21,100 | 195億1092万 | +5.06% |
| 03/26 | 348 | 351 | 348 | 349 | -0.29% | 6,300 | 192億8983万 | +4.18% |
