| 2022 |
| 07/27 | （IR情報）15:00 当社株式の上場廃止に関するお知らせ |
| 07/27 | 2,094 | 2,097 | 2,094 | 2,097 | +0.14% | 1,000 | 208億1078万 | +0.19% |
| 07/26 | 2,094 | 2,096 | 2,094 | 2,094 | -0.1% | 5,500 | 207億8101万 | +0.05% |
| 07/25 | 2,095 | 2,096 | 2,093 | 2,096 | +0.1% | 1,800 | 208億86万 | +0.14% |
| 07/22 | 2,094 | 2,094 | 2,094 | 2,094 | -0.05% | 100 | 207億8101万 | +0.05% |
| 07/21 | 2,094 | 2,095 | 2,094 | 2,095 | 0% | 1,700 | 207億9093万 | +0.1% |
| 07/20 | 2,094 | 2,095 | 2,093 | 2,095 | 0% | 600 | 207億9093万 | +0.1% |
| 07/19 | 2,093 | 2,095 | 2,093 | 2,095 | +0.1% | 800 | 207億9093万 | +0.05% |
| 07/15 | 2,094 | 2,094 | 2,090 | 2,093 | +0.1% | 4,200 | 207億7108万 | -0.05% |
| 07/14 | 2,091 | 2,091 | 2,091 | 2,091 | -0.14% | 2,100 | 207億5124万 | -0.14% |
| 07/13 | 2,092 | 2,094 | 2,092 | 2,094 | +0.05% | 1,700 | 207億8101万 | 0% |
| 07/12 | 2,093 | 2,093 | 2,093 | 2,093 | 0% | 300 | 207億7108万 | -0.05% |
| 07/11 | 2,093 | 2,093 | 2,093 | 2,093 | -0.05% | 400 | 207億7108万 | -0.05% |
| 07/08 | （5%ルール）コマツコーサン（92.06%） |
| 07/08 | 2,093 | 2,094 | 2,093 | 2,094 | 0% | 2,000 | 207億8101万 | 0% |
| 07/07 | 2,093 | 2,094 | 2,092 | 2,094 | +0.14% | 2,200 | 207億8101万 | 0% |
| 07/06 | 2,093 | 2,094 | 2,091 | 2,091 | -0.1% | 1,800 | 207億5124万 | -0.14% |
| 07/05 | 2,093 | 2,093 | 2,093 | 2,093 | -0.05% | 1,500 | 207億7108万 | -0.1% |
| 07/04 | 2,093 | 2,095 | 2,093 | 2,094 | +0.05% | 3,300 | 207億8101万 | -0.05% |
| 07/01 | 2,093 | 2,094 | 2,092 | 2,093 | 0% | 2,900 | 207億7108万 | -0.1% |
| 06/30 | 2,092 | 2,094 | 2,092 | 2,093 | +0.05% | 5,000 | 207億7108万 | -0.1% |
| 06/29 | （IR情報）15:00 株式会社コマツコーサン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 |
| 06/29 | 2,092 | 2,093 | 2,090 | 2,092 | 0% | 3,800 | 207億6116万 | -0.14% |
| 06/28 | （5%ルール）コマツコーサン（90.02%） |
| 06/28 | 2,093 | 2,094 | 2,092 | 2,092 | 0% | 2,100 | 207億6116万 | -0.14% |
| 06/27 | （5%ルール）塚本健太（0%）コマツコーサン（90.02%） |
| 06/27 | 2,092 | 2,093 | 2,091 | 2,092 | 0% | 2,800 | 207億6116万 | -0.14% |
| 06/24 | 2,092 | 2,092 | 2,091 | 2,092 | 0% | 5,300 | 207億6116万 | -0.14% |
| 06/23 | 2,093 | 2,095 | 2,091 | 2,092 | -0.14% | 12,400 | 207億6116万 | -0.14% |
| 06/22 | （IR情報）15:00 株式会社コマツコーサンによる当社株式に対する公開買付けの結果及び親会社の異動に関するお知らせ |
| 06/22 | 2,095 | 2,095 | 2,095 | 2,095 | +0.19% | 200 | 207億9093万 | -0.05% |
| 06/21 | 2,090 | 2,092 | 2,089 | 2,091 | 0% | 4,800 | 207億5124万 | -0.24% |
| 06/20 | （5%ルール）塚本健太（0.52%）コマツコーサン（9.3%） |
| 06/20 | 2,097 | 2,097 | 2,085 | 2,091 | -0.38% | 3,500 | 207億5124万 | -0.24% |
| 06/17 | 2,097 | 2,099 | 2,097 | 2,099 | +0.1% | 25,800 | 208億3063万 | +0.14% |
| 06/16 | 2,097 | 2,097 | 2,097 | 2,097 | 0% | 20,200 | 208億1078万 | +0.05% |
| 06/15 | 2,097 | 2,097 | 2,097 | 2,097 | 0% | 11,700 | 208億1078万 | +0.62% |
| 06/14 | 2,097 | 2,097 | 2,097 | 2,097 | 0% | 21,300 | 208億1078万 | +1.8% |
| 06/13 | 2,097 | 2,097 | 2,097 | 2,097 | 0% | 5,800 | 208億1078万 | +3.66% |
| 06/10 | 2,097 | 2,097 | 2,097 | 2,097 | 0% | 32,100 | 208億1078万 | +5.54% |
| 06/09 | 2,096 | 2,097 | 2,096 | 2,097 | +0.05% | 28,900 | 208億1078万 | +7.54% |
| 06/08 | 2,096 | 2,097 | 2,096 | 2,096 | 0% | 57,900 | 208億86万 | +9.57% |
| 06/07 | 2,096 | 2,096 | 2,096 | 2,096 | 0% | 11,200 | 208億86万 | +11.73% |
| 06/06 | 2,096 | 2,097 | 2,096 | 2,096 | 0% | 52,700 | 208億86万 | +13.97% |
| 06/03 | 2,096 | 2,097 | 2,096 | 2,096 | +0.05% | 113,800 | 208億86万 | +16.25% |
| 06/02 | 2,095 | 2,096 | 2,095 | 2,095 | 0% | 11,300 | 207億9093万 | +18.63% |
| 06/01 | 2,096 | 2,096 | 2,095 | 2,095 | -0.05% | 35,800 | 207億9093万 | +21.03% |
| 05/31 | 2,095 | 2,096 | 2,095 | 2,096 | +0.05% | 31,900 | 208億86万 | +23.66% |
| 05/30 | 2,095 | 2,096 | 2,095 | 2,095 | 0% | 23,600 | 207億9093万 | +26.36% |
| 05/27 | 2,096 | 2,096 | 2,095 | 2,095 | 0% | 12,300 | 207億9093万 | +29.16% |
| 05/26 | 2,095 | 2,096 | 2,095 | 2,095 | 0% | 20,800 | 207億9093万 | +32.09% |
| 05/25 | 2,096 | 2,096 | 2,095 | 2,095 | 0% | 17,000 | 207億9093万 | +35.25% |
| 05/24 | 2,096 | 2,096 | 2,095 | 2,095 | 0% | 31,100 | 207億9093万 | +38.56% |
| 05/23 | 2,095 | 2,095 | 2,095 | 2,095 | 0% | 57,500 | 207億9093万 | +42.03% |
| 05/20 | （IR情報）16:30 定款の一部変更に関するお知らせ |
| 05/20 | 2,095 | 2,095 | 2,095 | 2,095 | 0% | 28,400 | 207億9093万 | +45.69% |
| 05/19 | （5%ルール）塚本健太（0.52%）コマツコーサン（9.3%） |
| 05/19 | 2,095 | 2,096 | 2,095 | 2,095 | -0.05% | 38,800 | 207億9093万 | +49.54% |
| 05/18 | 2,095 | 2,096 | 2,095 | 2,096 | 0% | 111,100 | 208億86万 | +53.55% |
| 05/17 | 2,095 | 2,096 | 2,095 | 2,096 | +0.05% | 45,400 | 208億86万 | +57.71% |
| 05/16 | 2,095 | 2,096 | 2,095 | 2,095 | -0.05% | 71,300 | 207億9093万 | +62.15% |
| 05/13 | 2,124 | 2,140 | 2,095 | 2,096 | +16.83% | 265,200 | 208億86万 | +67.01% |
| 05/12 | 1,794 | 1,794 | 1,794 | 1,794 | +20.08% | 1,700 | 178億379万 | +47.17% |
| 05/11 | 1,494 | 1,494 | 1,494 | 1,494 | +25.13% | 3,800 | 148億2656万 | +25.02% |
| 05/10 | （IR情報）17:30 株式会社コマツコーサンによるコマニー株式会社(証券コード:7945)に対する公開買付けの開始に関するお知らせ |
| 05/10 | （IR情報）17:30 MBOの実施及び応募の推奨に関するお知らせ |
| 05/10 | （IR情報）17:30 中期経営計画における計画値の見直しに関するお知らせ |
| 05/10 | （IR情報）17:30 2022年3月期決算短信〔日本基準〕(連結) |
| 05/10 | （IR情報）17:30 役員の異動に関するお知らせ |
| 05/10 | 1,183 | 1,194 | 1,183 | 1,194 | +0.76% | 200 | 118億4934万 | +0.93% |
| 05/09 | 1,185 | 1,185 | 1,185 | 1,185 | 0% | 200 | 117億6002万 | +0.08% |
| 05/06 | 1,173 | 1,186 | 1,173 | 1,185 | +1.98% | 600 | 117億6002万 | -0.17% |
| 05/02 | 1,180 | 1,180 | 1,162 | 1,162 | -1.11% | 1,000 | 115億3177万 | -2.43% |
| 04/28 | 1,175 | 1,175 | 1,175 | 1,175 | +0.09% | 100 | 116億6078万 | -1.67% |
| 04/27 | 1,174 | 1,174 | 1,174 | 1,174 | -0.68% | 200 | 116億5086万 | -2.25% |
| 04/26 | 1,189 | 1,189 | 1,182 | 1,182 | -0.17% | 200 | 117億3025万 | -1.99% |
| 04/25 | 1,199 | 1,199 | 1,184 | 1,184 | -1.99% | 1,200 | 117億5010万 | -2.15% |
| 04/22 | 1,203 | 1,210 | 1,203 | 1,208 | +0.42% | 1,700 | 119億8828万 | -0.49% |
| 04/21 | 1,182 | 1,203 | 1,182 | 1,203 | +2.04% | 2,300 | 119億3866万 | -1.15% |
| 04/20 | 1,176 | 1,179 | 1,174 | 1,179 | +0.08% | 1,400 | 117億48万 | -3.36% |
| 04/19 | 1,188 | 1,188 | 1,178 | 1,178 | -0.93% | 2,400 | 116億9056万 | -3.6% |
| 04/18 | 1,189 | 1,189 | 1,189 | 1,189 | +1.02% | 200 | 117億9972万 | -2.86% |
| 04/15 | 1,177 | 1,177 | 1,177 | 1,177 | 0% | 100 | 116億8063万 | -3.84% |
| 04/14 | 1,158 | 1,177 | 1,158 | 1,177 | +0.34% | 300 | 116億8063万 | -3.84% |
| 04/13 | 1,173 | 1,173 | 1,173 | 1,173 | +0.34% | 500 | 116億4093万 | -4.17% |
| 04/12 | 1,152 | 1,169 | 1,152 | 1,169 | -0.09% | 2,100 | 116億124万 | -4.57% |
| 04/11 | 1,181 | 1,181 | 1,170 | 1,170 | -0.93% | 4,000 | 116億1116万 | -4.57% |
| 04/08 | 1,180 | 1,181 | 1,174 | 1,181 | -1.5% | 1,300 | 117億2033万 | -3.83% |
| 04/07 | 1,174 | 1,199 | 1,174 | 1,199 | +2.13% | 200 | 118億9896万 | -2.44% |
| 04/06 | 1,205 | 1,205 | 1,170 | 1,174 | -0.68% | 2,900 | 116億5086万 | -4.55% |
| 04/05 | 1,182 | 1,182 | 1,170 | 1,182 | -0.42% | 1,800 | 117億3025万 | -3.98% |
| 04/04 | 1,200 | 1,200 | 1,183 | 1,187 | -1.08% | 1,400 | 117億7987万 | -3.73% |
| 03/31 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | 119億889万 | -2.83% |
| 03/30 | 1,200 | 1,200 | 1,200 | 1,200 | -0.83% | 200 | 119億889万 | -2.99% |
| 03/29 | 1,221 | 1,244 | 1,210 | 1,210 | -3.28% | 4,300 | 120億813万 | -2.34% |
| 03/28 | 1,263 | 1,263 | 1,200 | 1,251 | -3.02% | 1,200 | 124億1501万 | +0.81% |
| 03/25 | （IR情報）15:30 (追加)組織改正および役員の異動ならびに人事異動に関するお知らせ |
| 03/25 | 1,271 | 1,290 | 1,271 | 1,290 | +1.49% | 400 | 128億205万 | +3.95% |
| 03/24 | 1,308 | 1,308 | 1,271 | 1,271 | -3.05% | 1,200 | 126億1349万 | +2.5% |
| 03/23 | 1,318 | 1,326 | 1,310 | 1,311 | +0.85% | 1,400 | 130億1046万 | +5.64% |
| 03/22 | 1,314 | 1,314 | 1,275 | 1,300 | +0.85% | 1,800 | 129億129万 | +5.01% |
| 03/18 | 1,288 | 1,289 | 1,288 | 1,289 | +0.39% | 1,000 | 127億9213万 | +4.29% |
| 03/17 | 1,281 | 1,284 | 1,281 | 1,284 | +0.55% | 300 | 127億4251万 | +4.05% |
| 03/16 | 1,276 | 1,277 | 1,275 | 1,277 | +0.16% | 1,600 | 126億7304万 | +3.57% |
| 03/15 | 1,265 | 1,275 | 1,265 | 1,275 | +2.16% | 2,100 | 126億5319万 | +3.57% |
| 03/14 | 1,230 | 1,248 | 1,230 | 1,248 | +3.23% | 700 | 123億8524万 | +1.38% |
| 03/11 | 1,195 | 1,209 | 1,195 | 1,209 | +1.17% | 900 | 119億9820万 | -1.79% |
| 03/10 | 1,173 | 1,195 | 1,162 | 1,195 | +1.27% | 800 | 118億5926万 | -3.16% |
| 03/09 | 1,180 | 1,180 | 1,180 | 1,180 | -0.42% | 400 | 117億1040万 | -4.68% |
| 03/08 | 1,185 | 1,185 | 1,185 | 1,185 | +0.25% | 100 | 117億6002万 | -4.59% |
| 03/07 | 1,165 | 1,220 | 1,165 | 1,182 | -1.09% | 500 | 117億3025万 | -5.14% |
| 03/04 | 1,213 | 1,214 | 1,195 | 1,195 | -1.57% | 1,100 | 118億5926万 | -4.4% |
| 03/03 | 1,207 | 1,214 | 1,194 | 1,214 | -0.08% | 3,600 | 120億4782万 | -3.19% |
| 03/02 | 1,208 | 1,215 | 1,208 | 1,215 | -1.22% | 700 | 120億5775万 | -3.42% |
| 03/01 | 1,208 | 1,230 | 1,208 | 1,230 | +1.91% | 500 | 122億661万 | -2.54% |
| 02/25 | （IR情報）15:30 組織改正および役員の異動ならびに人事異動に関するお知らせ |
