| 2021 |
| 09/28 | 1,290 | 1,290 | 1,262 | 1,290 | +0.7% | 29,600 | 305億5676万 | +7.32% |
| 09/27 | 1,285 | 1,296 | 1,269 | 1,281 | -1.54% | 20,800 | 303億4357万 | +7.29% |
| 09/24 | 1,247 | 1,310 | 1,243 | 1,301 | +6.12% | 38,600 | 308億1732万 | +9.79% |
| 09/22 | 1,250 | 1,250 | 1,208 | 1,226 | -2.7% | 14,600 | 290億4076万 | +4.16% |
| 09/21 | 1,239 | 1,260 | 1,196 | 1,260 | +0.48% | 25,300 | 298億4613万 | +7.51% |
| 09/17 | （IR情報）15:30 持株会社体制への移行に伴う代表取締役の異動及び役員体制等に関するお知らせ |
| 09/17 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 09/17 | 1,242 | 1,254 | 1,226 | 1,254 | +0.97% | 26,600 | 297億401万 | +7.64% |
| 09/16 | 1,248 | 1,248 | 1,207 | 1,242 | +0.4% | 14,600 | 294億1976万 | +7.16% |
| 09/15 | 1,222 | 1,239 | 1,207 | 1,237 | -0.32% | 14,700 | 293億132万 | +7.29% |
| 09/14 | 1,241 | 1,243 | 1,195 | 1,241 | +0.08% | 25,900 | 293億9607万 | +8.1% |
| 09/13 | 1,202 | 1,240 | 1,200 | 1,240 | +3.08% | 20,800 | 293億7239万 | +8.58% |
| 09/10 | 1,181 | 1,203 | 1,170 | 1,203 | +1.86% | 32,300 | 284億9595万 | +5.9% |
| 09/09 | 1,167 | 1,181 | 1,160 | 1,181 | +0.34% | 11,700 | 279億7483万 | +4.42% |
| 09/08 | 1,154 | 1,177 | 1,152 | 1,177 | +1.47% | 17,800 | 278億8008万 | +4.34% |
| 09/07 | 1,157 | 1,161 | 1,135 | 1,160 | +0.61% | 19,100 | 274億7739万 | +3.02% |
| 09/06 | 1,185 | 1,185 | 1,143 | 1,153 | -1.03% | 16,300 | 273億1158万 | +2.4% |
| 09/03 | 1,138 | 1,165 | 1,137 | 1,165 | +1.84% | 23,800 | 275億9583万 | +3.74% |
| 09/02 | 1,152 | 1,176 | 1,126 | 1,144 | -2.47% | 32,700 | 270億9839万 | +1.96% |
| 09/01 | （IR情報）15:40 ヤマエグループホールディングス株式会社の新規上場承認に関するお知らせ |
| 09/01 | 1,236 | 1,239 | 1,169 | 1,173 | -6.46% | 32,400 | 277億8533万 | +4.64% |
| 08/31 | 1,260 | 1,273 | 1,227 | 1,254 | +4.5% | 88,500 | 297億401万 | +12.16% |
| 08/30 | （IR情報）16:00 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 08/30 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 08/30 | 1,186 | 1,200 | 1,169 | 1,200 | +3.63% | 28,300 | 284億2489万 | +7.91% |
| 08/27 | 1,177 | 1,182 | 1,147 | 1,158 | -0.09% | 24,200 | 274億3002万 | +4.61% |
| 08/26 | 1,136 | 1,160 | 1,131 | 1,159 | +2.02% | 22,500 | 274億5371万 | +4.89% |
| 08/25 | 1,121 | 1,147 | 1,120 | 1,136 | +1.61% | 10,100 | 269億890万 | +2.99% |
| 08/24 | 1,107 | 1,120 | 1,104 | 1,118 | +1.18% | 11,500 | 264億8252万 | +1.45% |
| 08/23 | 1,086 | 1,113 | 1,086 | 1,105 | +3.08% | 8,900 | 261億7459万 | +0.18% |
| 08/20 | 1,061 | 1,078 | 1,061 | 1,072 | +1.04% | 15,900 | 253億9290万 | -3.16% |
| 08/19 | 1,096 | 1,106 | 1,061 | 1,061 | -4.41% | 11,400 | 251億3234万 | -4.59% |
| 08/18 | 1,101 | 1,113 | 1,091 | 1,110 | +1.83% | 13,200 | 262億9302万 | -0.63% |
| 08/17 | 1,103 | 1,107 | 1,086 | 1,090 | +0.09% | 8,200 | 258億1927万 | -2.59% |
| 08/16 | 1,108 | 1,116 | 1,077 | 1,089 | -2.24% | 14,800 | 257億9559万 | -3.11% |
| 08/13 | 1,091 | 1,126 | 1,091 | 1,114 | +2.11% | 10,200 | 263億8777万 | -1.33% |
| 08/12 | 1,106 | 1,123 | 1,087 | 1,091 | -0.91% | 15,000 | 258億4296万 | -3.71% |
| 08/11 | 1,119 | 1,149 | 1,098 | 1,101 | +0.18% | 25,700 | 260億7984万 | -3.25% |
| 08/10 | （IR情報）15:30 2022年3月期第1四半期決算説明資料 |
| 08/10 | （IR情報）15:30 2022年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/10 | 1,103 | 1,109 | 1,082 | 1,099 | +1.29% | 8,900 | 260億3246万 | -3.77% |
| 08/06 | 1,080 | 1,089 | 1,078 | 1,085 | +0.46% | 2,800 | 257億84万 | -5.16% |
| 08/05 | 1,090 | 1,098 | 1,075 | 1,080 | -2.61% | 15,000 | 255億8240万 | -5.84% |
| 08/04 | 1,128 | 1,128 | 1,109 | 1,109 | -2.12% | 3,700 | 262億6933万 | -3.57% |
| 08/03 | 1,138 | 1,138 | 1,096 | 1,133 | -0.53% | 16,300 | 268億3783万 | -1.73% |
| 08/02 | 1,112 | 1,139 | 1,095 | 1,139 | +3.64% | 24,400 | 269億7996万 | -1.3% |
| 07/30 | 1,129 | 1,129 | 1,090 | 1,099 | -2.83% | 13,800 | 260億3246万 | -4.77% |
| 07/29 | 1,106 | 1,140 | 1,104 | 1,131 | +1.8% | 15,800 | 267億9046万 | -2.08% |
| 07/28 | 1,106 | 1,128 | 1,097 | 1,111 | +1.46% | 26,200 | 263億1671万 | -3.81% |
| 07/27 | 1,093 | 1,096 | 1,090 | 1,095 | -0.82% | 16,700 | 259億3771万 | -5.11% |
| 07/26 | 1,101 | 1,115 | 1,099 | 1,104 | +1.1% | 13,900 | 261億5090万 | -4.42% |
| 07/21 | 1,098 | 1,098 | 1,080 | 1,092 | -0.18% | 17,000 | 258億6665万 | -5.45% |
| 07/20 | 1,110 | 1,110 | 1,076 | 1,094 | -1.44% | 15,300 | 259億1402万 | -5.45% |
| 07/19 | 1,113 | 1,132 | 1,109 | 1,110 | -0.45% | 23,700 | 262億9302万 | -4.23% |
| 07/16 | 1,150 | 1,150 | 1,115 | 1,115 | -2.96% | 12,700 | 264億1146万 | -3.88% |
| 07/15 | 1,195 | 1,195 | 1,149 | 1,149 | -3.85% | 13,200 | 272億1683万 | -0.95% |
| 07/14 | 1,198 | 1,202 | 1,185 | 1,195 | -0.17% | 44,500 | 283億645万 | +3.11% |
| 07/13 | 1,196 | 1,199 | 1,179 | 1,197 | +0.08% | 33,000 | 283億5383万 | +3.46% |
| 07/12 | 1,185 | 1,211 | 1,185 | 1,196 | +3.55% | 32,100 | 283億3014万 | +3.64% |
| 07/09 | 1,192 | 1,201 | 1,153 | 1,155 | -4.55% | 48,400 | 273億5896万 | +0.35% |
| 07/08 | 1,219 | 1,226 | 1,210 | 1,210 | -0.74% | 36,800 | 286億6176万 | +5.22% |
| 07/07 | 1,217 | 1,228 | 1,196 | 1,219 | +0.16% | 45,000 | 288億7495万 | +6.37% |
| 07/06 | 1,218 | 1,221 | 1,187 | 1,217 | -0.49% | 36,600 | 288億2758万 | +6.66% |
| 07/05 | 1,250 | 1,250 | 1,213 | 1,223 | +3.38% | 140,600 | 289億6970万 | +7.47% |
| 07/02 | 1,175 | 1,195 | 1,162 | 1,183 | +1.11% | 31,900 | 280億2220万 | +4.32% |
| 07/01 | 1,165 | 1,191 | 1,156 | 1,170 | +0.95% | 63,100 | 277億1427万 | +3.27% |
| 06/30 | 1,168 | 1,168 | 1,155 | 1,159 | +0.43% | 31,100 | 274億5371万 | +2.66% |
| 06/29 | 1,167 | 1,167 | 1,146 | 1,154 | -1.03% | 25,400 | 273億3527万 | +2.4% |
| 06/28 | 1,167 | 1,179 | 1,160 | 1,166 | +0.87% | 15,900 | 276億1952万 | +3.64% |
| 06/25 | 1,138 | 1,162 | 1,130 | 1,156 | +1.58% | 18,700 | 273億8264万 | +2.94% |
| 06/24 | 1,117 | 1,151 | 1,117 | 1,138 | +0.89% | 12,500 | 269億5627万 | +1.61% |
| 06/23 | 1,127 | 1,132 | 1,117 | 1,128 | -0.35% | 10,400 | 267億1940万 | +0.8% |
| 06/22 | 1,098 | 1,132 | 1,098 | 1,132 | +3.47% | 18,800 | 268億1415万 | +1.34% |
| 06/21 | 1,100 | 1,111 | 1,093 | 1,094 | -1.17% | 17,000 | 259億1402万 | -1.97% |
| 06/18 | 1,125 | 1,127 | 1,107 | 1,107 | -1.6% | 13,400 | 262億2196万 | -0.72% |
| 06/17 | 1,131 | 1,134 | 1,115 | 1,125 | -0.79% | 6,200 | 266億4833万 | +1.08% |
| 06/16 | 1,141 | 1,148 | 1,130 | 1,134 | -0.61% | 10,400 | 268億6152万 | +2.07% |
| 06/15 | 1,122 | 1,152 | 1,122 | 1,141 | +0.35% | 15,300 | 270億2733万 | +2.98% |
| 06/14 | 1,119 | 1,138 | 1,114 | 1,137 | +2.52% | 21,800 | 269億3258万 | +2.99% |
| 06/11 | 1,121 | 1,125 | 1,108 | 1,109 | -2.29% | 36,900 | 262億6933万 | +0.64% |
| 06/10 | 1,140 | 1,145 | 1,130 | 1,135 | -1.22% | 9,800 | 268億8521万 | +3.09% |
| 06/09 | 1,122 | 1,149 | 1,121 | 1,149 | +2.68% | 21,500 | 272億1683万 | +4.64% |
| 06/08 | 1,125 | 1,127 | 1,117 | 1,119 | -0.53% | 5,700 | 265億621万 | +2.38% |
| 06/07 | 1,113 | 1,134 | 1,096 | 1,125 | +1.53% | 16,400 | 266億4833万 | +3.21% |
| 06/04 | （IR情報）15:30 2021年３月期決算説明会 動画配信のお知らせ |
| 06/04 | 1,125 | 1,125 | 1,108 | 1,108 | -0.72% | 9,400 | 262億4565万 | +1.93% |
| 06/03 | 1,111 | 1,119 | 1,091 | 1,116 | +0.45% | 15,500 | 264億3515万 | +2.86% |
| 06/02 | 1,134 | 1,140 | 1,108 | 1,111 | -2.03% | 17,500 | 263億1671万 | +2.59% |
| 06/01 | 1,140 | 1,140 | 1,110 | 1,134 | +0.44% | 20,400 | 268億6152万 | +4.81% |
| 05/31 | （IR情報）15:30 役員人事に関するお知らせ |
| 05/31 | 1,143 | 1,145 | 1,120 | 1,129 | -0.96% | 14,800 | 267億4308万 | +4.63% |
| 05/28 | 1,142 | 1,148 | 1,123 | 1,140 | +4.78% | 33,900 | 270億364万 | +5.75% |
| 05/27 | 1,096 | 1,107 | 1,088 | 1,088 | -1.45% | 16,200 | 257億7190万 | +0.93% |
| 05/26 | 1,093 | 1,111 | 1,093 | 1,104 | +1.01% | 12,900 | 261億5090万 | +2.22% |
| 05/25 | 1,115 | 1,116 | 1,084 | 1,093 | -1.62% | 11,000 | 258億9034万 | +1.02% |
| 05/24 | 1,100 | 1,123 | 1,100 | 1,111 | +0.73% | 13,200 | 263億1671万 | +2.49% |
| 05/21 | 1,098 | 1,113 | 1,086 | 1,103 | +0.46% | 11,800 | 261億2721万 | +1.57% |
| 05/20 | 1,081 | 1,108 | 1,081 | 1,098 | +1.57% | 14,400 | 260億877万 | +0.83% |
| 05/19 | （IR情報）17:00 役員等人事に関するお知らせ |
| 05/19 | （IR情報）17:00 単独株式移転による持株会社設立に関するお知らせ |
| 05/19 | 1,084 | 1,105 | 1,076 | 1,081 | -1.46% | 17,500 | 256億609万 | -1.01% |
| 05/18 | 1,075 | 1,098 | 1,074 | 1,097 | +2.05% | 19,500 | 259億8509万 | +0.27% |
| 05/17 | 1,083 | 1,091 | 1,074 | 1,075 | 0% | 12,300 | 254億6396万 | -2.09% |
| 05/14 | 1,058 | 1,092 | 1,058 | 1,075 | +1.9% | 19,900 | 254億6396万 | -2.27% |
| 05/13 | 1,052 | 1,064 | 1,049 | 1,055 | -0.75% | 17,700 | 249億9021万 | -4.44% |
| 05/12 | 1,113 | 1,113 | 1,054 | 1,063 | +0.95% | 32,900 | 251億7971万 | -4.06% |
| 05/11 | （IR情報）15:30 2021年3月期決算説明資料 |
| 05/11 | （IR情報）15:30 業績予想と実績値との差異に関するお知らせ |
| 05/11 | （IR情報）15:30 新株式発行等に関する調達資金の使途の変更に関するお知らせ |
| 05/11 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/11 | （IR情報）15:30 2021年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 1,088 | 1,088 | 1,053 | 1,053 | -3.39% | 18,600 | 249億4284万 | -5.31% |
| 05/10 | 1,075 | 1,092 | 1,067 | 1,090 | +1.4% | 11,700 | 258億1927万 | -2.33% |
| 05/07 | 1,052 | 1,079 | 1,041 | 1,075 | +2.67% | 22,700 | 254億6396万 | -4.1% |
| 05/06 | 1,035 | 1,058 | 1,032 | 1,047 | +1.16% | 14,700 | 248億72万 | -7.1% |
| 04/30 | 1,035 | 1,045 | 1,030 | 1,035 | -0.29% | 20,400 | 245億1647万 | -8.73% |
