| 2022 |
| 02/24 | （IR情報）15:00 当社株式の上場廃止のお知らせ |
| 02/24 | 1,547 | 1,550 | 1,547 | 1,550 | +0.06% | 175,800 | 1782億5000万 | +0.13% |
| 02/22 | 1,547 | 1,549 | 1,547 | 1,549 | 0% | 14,900 | 1781億3500万 | +0.06% |
| 02/21 | 1,547 | 1,549 | 1,547 | 1,549 | 0% | 13,000 | 1781億3500万 | +0.06% |
| 02/18 | 1,547 | 1,549 | 1,547 | 1,549 | +0.06% | 14,900 | 1781億3500万 | +0.06% |
| 02/17 | 1,548 | 1,548 | 1,547 | 1,548 | -0.06% | 10,100 | 1780億2000万 | 0% |
| 02/16 | 1,547 | 1,549 | 1,547 | 1,549 | +0.13% | 8,300 | 1781億3500万 | +0.06% |
| 02/15 | 1,547 | 1,551 | 1,547 | 1,547 | 0% | 9,100 | 1779億500万 | -0.06% |
| 02/14 | 1,547 | 1,550 | 1,547 | 1,547 | -0.06% | 11,700 | 1779億500万 | -0.06% |
| 02/10 | 1,548 | 1,549 | 1,548 | 1,548 | 0% | 700 | 1780億2000万 | 0% |
| 02/09 | 1,548 | 1,548 | 1,548 | 1,548 | 0% | 1,400 | 1780億2000万 | 0% |
| 02/08 | 1,548 | 1,550 | 1,548 | 1,548 | +0.06% | 8,500 | 1780億2000万 | 0% |
| 02/07 | 1,550 | 1,552 | 1,547 | 1,547 | -0.19% | 62,000 | 1779億500万 | -0.06% |
| 02/04 | 1,548 | 1,550 | 1,547 | 1,550 | 0% | 17,200 | 1782億5000万 | +0.13% |
| 02/03 | 1,547 | 1,550 | 1,547 | 1,550 | 0% | 4,900 | 1782億5000万 | +0.13% |
| 02/02 | 1,548 | 1,552 | 1,547 | 1,550 | +0.19% | 11,100 | 1782億5000万 | +0.13% |
| 02/01 | 1,547 | 1,550 | 1,547 | 1,547 | -0.19% | 11,800 | 1779億500万 | -0.06% |
| 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 | 1,548 | 1,550 | 1,547 | 1,550 | -0.06% | 14,300 | 1782億5000万 | +0.13% |
| 01/28 | 1,551 | 1,552 | 1,547 | 1,551 | +0.26% | 168,300 | 1783億6500万 | +0.19% |
| 01/27 | 1,547 | 1,549 | 1,547 | 1,547 | -0.19% | 13,100 | 1779億500万 | 0% |
| 01/26 | 1,548 | 1,550 | 1,547 | 1,550 | +0.19% | 11,300 | 1782億5000万 | +0.19% |
| 01/25 | 1,547 | 1,550 | 1,547 | 1,547 | 0% | 183,700 | 1779億500万 | 0% |
| 01/24 | 1,547 | 1,548 | 1,547 | 1,547 | 0% | 35,400 | 1779億500万 | 0% |
| 01/21 | 1,547 | 1,548 | 1,547 | 1,547 | 0% | 62,400 | 1779億500万 | 0% |
| 01/20 | （5%ルール）凸版印刷（96.52%） |
| 01/20 | 1,547 | 1,548 | 1,547 | 1,547 | 0% | 33,600 | 1779億500万 | 0% |
| 01/19 | 1,547 | 1,548 | 1,547 | 1,547 | -0.06% | 33,300 | 1779億500万 | 0% |
| 01/18 | 1,547 | 1,548 | 1,547 | 1,548 | +0.06% | 329,300 | 1780億2000万 | +0.06% |
| 01/17 | 1,547 | 1,550 | 1,547 | 1,547 | 0% | 338,400 | 1779億500万 | 0% |
| 01/14 | 1,547 | 1,550 | 1,547 | 1,547 | -0.26% | 358,400 | 1779億500万 | 0% |
| 01/13 | 1,547 | 1,552 | 1,546 | 1,551 | +0.26% | 309,600 | 1783億6500万 | +0.26% |
| 01/12 | （IR情報）15:00 凸版印刷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及び当該株式売渡請求に係る承認に関するお知らせ |
| 01/12 | 1,549 | 1,550 | 1,547 | 1,547 | -0.19% | 92,900 | 1779億500万 | 0% |
| 01/11 | 1,548 | 1,550 | 1,547 | 1,550 | +0.13% | 41,100 | 1782億5000万 | +0.19% |
| 01/07 | 1,550 | 1,550 | 1,547 | 1,548 | 0% | 36,300 | 1780億2000万 | +0.06% |
| 01/06 | 1,548 | 1,550 | 1,547 | 1,548 | +0.06% | 63,900 | 1780億2000万 | +0.06% |
| 01/05 | 1,549 | 1,550 | 1,547 | 1,547 | 0% | 103,500 | 1779億500万 | 0% |
| 01/04 | （5%ルール）凸版印刷（93.03%） |
| 01/04 | 1,548 | 1,558 | 1,547 | 1,547 | 0% | 161,100 | 1779億500万 | 0% |
| 2021 |
| 12/30 | 1,547 | 1,549 | 1,547 | 1,547 | 0% | 138,600 | 1779億500万 | 0% |
| 12/29 | 1,547 | 1,551 | 1,547 | 1,547 | -0.06% | 253,000 | 1779億500万 | 0% |
| 12/28 | 1,548 | 1,551 | 1,547 | 1,548 | -0.13% | 148,000 | 1780億2000万 | +0.06% |
| 12/27 | 1,547 | 1,550 | 1,547 | 1,550 | +0.13% | 47,500 | 1782億5000万 | +0.19% |
| 12/24 | （IR情報）15:00 支配株主である凸版印刷株式会社による持株会社体制移行を見据えた当社株式に対する公開買付けの結果に関するお知らせ |
| 12/24 | 1,545 | 1,560 | 1,545 | 1,548 | +0.19% | 46,900 | 1780億2000万 | +0.13% |
| 12/23 | 1,541 | 1,548 | 1,539 | 1,545 | +0.26% | 62,800 | 1776億7500万 | -0.06% |
| 12/22 | 1,547 | 1,547 | 1,523 | 1,541 | -0.39% | 122,600 | 1772億1500万 | -0.32% |
| 12/21 | 1,549 | 1,550 | 1,547 | 1,547 | 0% | 185,300 | 1779億500万 | 0% |
| 12/20 | 1,548 | 1,548 | 1,547 | 1,547 | 0% | 167,400 | 1779億500万 | 0% |
| 12/17 | 1,548 | 1,549 | 1,547 | 1,547 | 0% | 476,700 | 1779億500万 | 0% |
| 12/16 | 1,549 | 1,549 | 1,547 | 1,547 | -0.13% | 134,900 | 1779億500万 | +0.59% |
| 12/15 | 1,548 | 1,549 | 1,547 | 1,549 | +0.13% | 218,800 | 1781億3500万 | +2.11% |
| 12/14 | 1,548 | 1,549 | 1,547 | 1,547 | -0.13% | 208,100 | 1779億500万 | +3.41% |
| 12/13 | 1,548 | 1,549 | 1,547 | 1,549 | +0.06% | 1,117,000 | 1781億3500万 | +5.02% |
| 12/10 | 1,548 | 1,548 | 1,547 | 1,548 | +0.06% | 245,800 | 1780億2000万 | +6.39% |
| 12/09 | 1,547 | 1,549 | 1,546 | 1,547 | +0.06% | 1,338,800 | 1779億500万 | +7.73% |
| 12/08 | 1,547 | 1,547 | 1,546 | 1,546 | -0.06% | 370,600 | 1777億9000万 | +9.1% |
| 12/07 | 1,547 | 1,547 | 1,546 | 1,547 | +0.06% | 546,900 | 1779億500万 | +10.74% |
| 12/06 | 1,547 | 1,547 | 1,546 | 1,546 | 0% | 430,900 | 1777億9000万 | +12.11% |
| 12/03 | 1,547 | 1,547 | 1,546 | 1,546 | 0% | 543,600 | 1777億9000万 | +13.59% |
| 12/02 | 1,547 | 1,547 | 1,546 | 1,546 | 0% | 359,900 | 1777億9000万 | +15.12% |
| 12/01 | 1,546 | 1,547 | 1,546 | 1,546 | 0% | 221,900 | 1777億9000万 | +16.68% |
| 11/30 | 1,546 | 1,547 | 1,546 | 1,546 | 0% | 599,500 | 1777億9000万 | +18.38% |
| 11/29 | 1,546 | 1,547 | 1,546 | 1,546 | -0.06% | 490,000 | 1777億9000万 | +20.12% |
| 11/26 | 1,547 | 1,547 | 1,546 | 1,547 | +0.06% | 452,600 | 1779億500万 | +22.1% |
| 11/25 | 1,546 | 1,547 | 1,546 | 1,546 | 0% | 314,200 | 1777億9000万 | +23.98% |
| 11/24 | 1,547 | 1,547 | 1,546 | 1,546 | 0% | 290,200 | 1777億9000万 | +26% |
| 11/22 | 1,547 | 1,547 | 1,546 | 1,546 | 0% | 256,800 | 1777億9000万 | +28.09% |
| 11/19 | 1,546 | 1,547 | 1,546 | 1,546 | -0.06% | 367,400 | 1777億9000万 | +30.24% |
| 11/18 | 1,546 | 1,547 | 1,546 | 1,547 | +0.06% | 265,400 | 1779億500万 | +32.68% |
| 11/17 | 1,547 | 1,548 | 1,546 | 1,546 | 0% | 2,406,100 | 1777億9000万 | +35.14% |
| 11/16 | 1,546 | 1,547 | 1,546 | 1,546 | 0% | 1,767,900 | 1777億9000万 | +37.67% |
| 11/15 | 1,546 | 1,547 | 1,546 | 1,546 | 0% | 2,091,100 | 1777億9000万 | +40.16% |
| 11/12 | 1,546 | 1,548 | 1,545 | 1,546 | +16.94% | 3,216,100 | 1777億9000万 | +42.88% |
| 11/11 | 1,322 | 1,322 | 1,322 | 1,322 | +29.35% | 45,500 | 1520億3000万 | +24.6% |
| 11/10 | （IR情報）17:25 (数値データ追加)2022年3月期配当予想の修正(無配)に関するお知らせ |
| 11/10 | （IR情報）16:00 支配株主である凸版印刷株式会社による持株会社体制移行を見据えた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に関するお知らせ |
| 11/10 | （IR情報）16:00 2022年3月期配当予想の修正(無配)に関するお知らせ |
| 11/10 | 1,021 | 1,038 | 1,021 | 1,022 | -0.1% | 42,400 | 1175億3000万 | -2.57% |
| 11/09 | （IR情報）14:00 (訂正・数値データ訂正)修正後発事象に係る「2022年3月期第2四半期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 11/09 | 1,040 | 1,046 | 1,022 | 1,023 | -1.45% | 50,800 | 1176億4500万 | -2.39% |
| 11/08 | 1,041 | 1,054 | 1,038 | 1,038 | -0.76% | 88,900 | 1193億7000万 | -0.95% |
| 11/05 | （IR情報）10:20 公正取引委員会からの意見聴取通知書の受領および特別損失の計上に関するお知らせ |
| 11/05 | 1,062 | 1,062 | 1,043 | 1,046 | -2.7% | 153,000 | 1202億9000万 | -0.19% |
| 11/04 | 1,062 | 1,085 | 1,048 | 1,075 | +1.61% | 251,000 | 1236億2500万 | +2.67% |
| 11/02 | 1,066 | 1,073 | 1,057 | 1,058 | -0.75% | 182,200 | 1216億7000万 | +1.24% |
| 11/01 | 1,085 | 1,085 | 1,053 | 1,066 | -2.38% | 161,900 | 1225億9000万 | +2.11% |
| 10/29 | （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) |
| 10/29 | （IR情報）16:00 香港連結子会社間の合併に関するお知らせ |
| 10/29 | 1,100 | 1,101 | 1,078 | 1,092 | -0.73% | 118,200 | 1255億8000万 | +4.6% |
| 10/28 | 1,091 | 1,103 | 1,079 | 1,100 | +0.92% | 809,500 | 1265億 | +5.57% |
| 10/27 | 1,089 | 1,095 | 1,079 | 1,090 | +0.65% | 208,100 | 1253億5000万 | +4.91% |
| 10/26 | 1,079 | 1,087 | 1,070 | 1,083 | +1.03% | 189,000 | 1245億4500万 | +4.44% |
| 10/25 | 1,071 | 1,080 | 1,065 | 1,072 | +0.37% | 207,600 | 1232億8000万 | +3.47% |
| 10/22 | 1,054 | 1,069 | 1,048 | 1,068 | +0.19% | 158,700 | 1228億2000万 | +3.29% |
| 10/21 | 1,054 | 1,079 | 1,053 | 1,066 | +1.62% | 170,600 | 1225億9000万 | +3.19% |
| 10/20 | 1,043 | 1,054 | 1,039 | 1,049 | +0.87% | 151,100 | 1206億3500万 | +1.55% |
| 10/19 | 1,040 | 1,045 | 1,029 | 1,040 | -0.29% | 83,800 | 1196億 | +0.58% |
| 10/18 | 1,040 | 1,044 | 1,023 | 1,043 | +0.1% | 150,300 | 1199億4500万 | +0.87% |
| 10/15 | 1,029 | 1,042 | 1,021 | 1,042 | +2.16% | 132,300 | 1198億3000万 | +0.77% |
| 10/14 | 1,016 | 1,021 | 1,008 | 1,020 | +0.79% | 107,300 | 1173億 | -1.45% |
| 10/13 | 1,015 | 1,015 | 1,004 | 1,012 | -0.39% | 94,100 | 1163億8000万 | -2.32% |
| 10/12 | 1,034 | 1,039 | 1,011 | 1,016 | -2.4% | 144,800 | 1168億4000万 | -2.03% |
| 10/11 | 1,029 | 1,044 | 1,029 | 1,041 | +1.17% | 135,200 | 1197億1500万 | +0.29% |
| 10/08 | 1,017 | 1,036 | 1,014 | 1,029 | +1.18% | 108,400 | 1183億3500万 | -0.77% |
| 10/07 | 1,013 | 1,022 | 1,004 | 1,017 | +0.79% | 78,500 | 1169億5500万 | -1.93% |
| 10/06 | 1,017 | 1,024 | 1,002 | 1,009 | +0.4% | 90,600 | 1160億3500万 | -2.7% |
| 10/05 | 1,024 | 1,025 | 1,001 | 1,005 | -2.9% | 107,900 | 1155億7500万 | -3.18% |
| 10/04 | 1,040 | 1,046 | 1,032 | 1,035 | +1.77% | 132,300 | 1190億2500万 | -0.29% |
| 10/01 | 1,019 | 1,029 | 1,014 | 1,017 | -0.97% | 96,200 | 1169億5500万 | -1.93% |
| 09/30 | 1,027 | 1,038 | 1,026 | 1,027 | +0.59% | 111,500 | 1181億500万 | -0.87% |
| 09/29 | 1,025 | 1,028 | 1,005 | 1,021 | -2.3% | 148,600 | 1174億1500万 | -1.45% |
