| 2022 |
| 03/22 | （IR情報）15:00 当社株式の上場廃止のお知らせ |
| 03/22 | 163 | 164 | 163 | 163 | 0% | 387,500 | 1262億6728万 | 0% |
| 03/18 | 163 | 164 | 163 | 163 | 0% | 220,000 | 1262億6728万 | 0% |
| 03/17 | 163 | 164 | 163 | 163 | 0% | 97,500 | 1262億6728万 | 0% |
| 03/16 | 163 | 164 | 163 | 163 | 0% | 140,300 | 1262億6728万 | 0% |
| 03/15 | 163 | 164 | 163 | 163 | 0% | 85,700 | 1262億6728万 | 0% |
| 03/14 | 163 | 164 | 163 | 163 | 0% | 86,600 | 1262億6728万 | 0% |
| 03/11 | 164 | 164 | 163 | 163 | 0% | 37,500 | 1262億6728万 | 0% |
| 03/10 | 163 | 164 | 163 | 163 | 0% | 162,600 | 1262億6728万 | 0% |
| 03/09 | 163 | 163 | 163 | 163 | 0% | 184,700 | 1262億6728万 | 0% |
| 03/08 | 163 | 164 | 163 | 163 | 0% | 107,300 | 1262億6728万 | 0% |
| 03/07 | 163 | 164 | 163 | 163 | 0% | 169,900 | 1262億6728万 | 0% |
| 03/04 | 163 | 164 | 163 | 163 | 0% | 177,300 | 1262億6728万 | 0% |
| 03/03 | 163 | 164 | 163 | 163 | 0% | 116,000 | 1262億6728万 | 0% |
| 03/02 | 163 | 163 | 163 | 163 | 0% | 117,600 | 1262億6728万 | 0% |
| 03/01 | 163 | 164 | 163 | 163 | 0% | 338,100 | 1262億6728万 | 0% |
| 02/28 | 163 | 164 | 163 | 163 | 0% | 234,200 | 1262億6728万 | 0% |
| 02/25 | 163 | 164 | 163 | 163 | 0% | 256,800 | 1262億6728万 | 0% |
| 02/24 | 163 | 164 | 163 | 163 | 0% | 263,600 | 1262億6728万 | 0% |
| 02/22 | （IR情報）15:00 株式会社PPIH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 |
| 02/22 | 163 | 164 | 163 | 163 | 0% | 112,300 | 1262億6728万 | 0% |
| 02/21 | 163 | 163 | 163 | 163 | 0% | 127,100 | 1262億6728万 | 0% |
| 02/18 | 164 | 164 | 163 | 163 | 0% | 110,200 | 1262億6728万 | 0% |
| 02/17 | 163 | 164 | 163 | 163 | 0% | 129,300 | 1262億6728万 | 0% |
| 02/16 | （IR情報）15:00 支配株主である株式会社パン・パシフィック・インターナショナルホールディングスによる当社株式に対する公開買付けの結果に関するお知らせ |
| 02/16 | 163 | 164 | 163 | 163 | 0% | 144,500 | 1262億6728万 | 0% |
| 02/15 | 163 | 164 | 163 | 163 | 0% | 1,141,400 | 1262億6728万 | 0% |
| 02/14 | 163 | 164 | 163 | 163 | 0% | 572,800 | 1262億6728万 | 0% |
| 02/10 | （IR情報）14:00 2022年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 163 | 164 | 163 | 163 | 0% | 869,100 | 1262億6728万 | 0% |
| 02/09 | 163 | 164 | 163 | 163 | 0% | 207,000 | 1262億6728万 | 0% |
| 02/08 | 164 | 164 | 163 | 163 | 0% | 646,800 | 1262億6728万 | 0% |
| 02/07 | 163 | 164 | 163 | 163 | 0% | 433,600 | 1262億6728万 | 0% |
| 02/04 | 163 | 164 | 163 | 163 | 0% | 578,700 | 1262億6728万 | 0% |
| 02/03 | 163 | 164 | 163 | 163 | -0.61% | 380,800 | 1262億6728万 | 0% |
| 02/02 | 164 | 164 | 163 | 164 | +0.61% | 210,900 | 1270億4193万 | +1.86% |
| 02/01 | 164 | 164 | 163 | 163 | 0% | 430,500 | 1262億6728万 | +2.52% |
| 01/31 | 163 | 164 | 163 | 163 | 0% | 522,500 | 1262億6728万 | +3.82% |
| 01/28 | 164 | 164 | 163 | 163 | 0% | 185,400 | 1262億6728万 | +5.16% |
| 01/27 | 163 | 164 | 163 | 163 | 0% | 299,800 | 1262億6728万 | +6.54% |
| 01/26 | 164 | 164 | 163 | 163 | -0.61% | 203,800 | 1262億6728万 | +7.95% |
| 01/25 | 164 | 164 | 163 | 164 | 0% | 273,300 | 1270億4193万 | +10.07% |
| 01/24 | 164 | 164 | 163 | 164 | +0.61% | 555,100 | 1270億4193万 | +11.56% |
| 01/21 | 164 | 164 | 163 | 163 | -0.61% | 359,400 | 1262億6728万 | +12.41% |
| 01/20 | 164 | 164 | 163 | 164 | +0.61% | 292,600 | 1270億4193万 | +14.69% |
| 01/19 | 163 | 164 | 163 | 163 | -0.61% | 529,500 | 1262億6728万 | +15.6% |
| 01/18 | 163 | 164 | 163 | 164 | +0.61% | 341,600 | 1270億4193万 | +17.99% |
| 01/17 | 164 | 164 | 163 | 163 | -0.61% | 1,185,700 | 1262億6728万 | +19.85% |
| 01/14 | 163 | 164 | 163 | 164 | +0.61% | 494,000 | 1270億4193万 | +22.39% |
| 01/13 | 164 | 164 | 163 | 163 | -0.61% | 343,100 | 1262億6728万 | +24.43% |
| 01/12 | 163 | 164 | 163 | 164 | 0% | 561,900 | 1270億4193万 | +27.13% |
| 01/11 | 163 | 164 | 163 | 164 | 0% | 598,500 | 1270億4193万 | +30.16% |
| 01/07 | 163 | 164 | 163 | 164 | +0.61% | 548,200 | 1270億4193万 | +32.26% |
| 01/06 | 164 | 164 | 163 | 163 | 0% | 712,500 | 1262億6728万 | +34.71% |
| 01/05 | 163 | 164 | 163 | 163 | 0% | 1,085,200 | 1262億6728万 | +36.97% |
| 01/04 | 163 | 164 | 163 | 163 | 0% | 1,808,800 | 1262億6728万 | +40.52% |
| 2021 |
| 12/30 | 164 | 164 | 163 | 163 | 0% | 2,265,300 | 1262億6728万 | +42.98% |
| 12/29 | 163 | 164 | 163 | 163 | +2.52% | 11,660,500 | 1262億6728万 | +46.85% |
| 12/28 | 159 | 159 | 159 | 159 | +45.87% | 1,486,600 | 1231億6870万 | +45.87% |
| 12/27 | （IR情報）16:50 2022年3月期の期末配当予想の修正(無配)に関するお知らせ |
| 12/27 | （IR情報）16:45 支配株主である株式会社パン・パシフィック・インターナショナルホールディングスによる当社株式に対する公開買付けに関する賛同意見表明及び応募推奨のお知らせ |
| 12/27 | 109 | 110 | 108 | 109 | 0% | 495,900 | 844億3640万 | +2.83% |
| 12/24 | 110 | 110 | 109 | 109 | -0.91% | 289,400 | 844億3640万 | +2.83% |
| 12/23 | 111 | 112 | 109 | 110 | -0.9% | 593,100 | 852億1105万 | +4.76% |
| 12/22 | 111 | 113 | 110 | 111 | -0.89% | 426,400 | 859億8570万 | +5.71% |
| 12/21 | 111 | 114 | 111 | 112 | +0.9% | 170,200 | 867億6034万 | +6.67% |
| 12/20 | 113 | 115 | 110 | 111 | -3.48% | 297,500 | 859億8570万 | +6.73% |
| 12/17 | 114 | 117 | 114 | 115 | -0.86% | 191,500 | 890億8428万 | +10.58% |
| 12/16 | 114 | 116 | 112 | 116 | +1.75% | 246,900 | 898億5892万 | +12.62% |
| 12/15 | 111 | 115 | 111 | 114 | +0.88% | 148,900 | 883億963万 | +10.68% |
| 12/14 | 116 | 119 | 112 | 113 | -0.88% | 268,500 | 875億3499万 | +10.78% |
| 12/13 | 114 | 120 | 111 | 114 | +3.64% | 735,600 | 883億963万 | +11.76% |
| 12/10 | 105 | 111 | 105 | 110 | +6.8% | 520,200 | 852億1105万 | +7.84% |
| 12/09 | 105 | 105 | 103 | 103 | -0.96% | 623,100 | 797億8853万 | +1.98% |
| 12/08 | 105 | 105 | 103 | 104 | 0% | 625,400 | 805億6317万 | +2.97% |
| 12/07 | 103 | 107 | 103 | 104 | 0% | 286,600 | 805億6317万 | +2.97% |
| 12/06 | 101 | 104 | 100 | 104 | +2.97% | 180,300 | 805億6317万 | +2.97% |
| 12/03 | 101 | 101 | 99 | 101 | +2.02% | 369,600 | 782億3924万 | 0% |
| 12/02 | 100 | 101 | 98 | 99 | -1% | 232,300 | 766億8994万 | -2.94% |
| 12/01 | 98 | 102 | 98 | 100 | +2.04% | 265,800 | 774億6459万 | -1.96% |
| 11/30 | 100 | 100 | 98 | 98 | 0% | 117,400 | 759億1530万 | -3.92% |
| 11/29 | 100 | 100 | 98 | 98 | -2% | 25,500 | 759億1530万 | -3.92% |
| 11/26 | 100 | 100 | 98 | 100 | 0% | 74,900 | 774億6459万 | -2.91% |
| 11/25 | 99 | 100 | 99 | 100 | +1.01% | 28,200 | 774億6459万 | -2.91% |
| 11/24 | 99 | 99 | 98 | 99 | 0% | 81,200 | 766億8994万 | -3.88% |
| 11/22 | 99 | 100 | 98 | 99 | 0% | 113,600 | 766億8994万 | -3.88% |
| 11/19 | 100 | 100 | 99 | 99 | -1.98% | 91,400 | 766億8994万 | -3.88% |
| 11/18 | 100 | 101 | 99 | 101 | 0% | 99,000 | 782億3924万 | -1.94% |
| 11/17 | 100 | 102 | 99 | 101 | +2.02% | 190,200 | 782億3924万 | -1.94% |
| 11/16 | 100 | 101 | 98 | 99 | -3.88% | 487,700 | 766億8994万 | -3.88% |
| 11/15 | 103 | 103 | 101 | 103 | 0% | 43,200 | 797億8853万 | 0% |
| 11/12 | 101 | 103 | 101 | 103 | +0.98% | 248,400 | 797億8853万 | -0.96% |
| 11/11 | 101 | 102 | 101 | 102 | 0% | 138,900 | 790億1388万 | -1.92% |
| 11/10 | （IR情報）14:00 2022年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/10 | 104 | 107 | 102 | 102 | -1.92% | 173,700 | 790億1388万 | -1.92% |
| 11/09 | 102 | 105 | 102 | 104 | +1.96% | 186,000 | 805億6317万 | 0% |
| 11/08 | 102 | 103 | 102 | 102 | -0.97% | 23,300 | 790億1388万 | -1.92% |
| 11/05 | 103 | 103 | 102 | 103 | +0.98% | 65,500 | 797億8853万 | -0.96% |
| 11/04 | 104 | 104 | 102 | 102 | -0.97% | 36,500 | 790億1388万 | -1.92% |
| 11/02 | 104 | 105 | 103 | 103 | -0.96% | 86,100 | 797億8853万 | -0.96% |
| 11/01 | 106 | 106 | 104 | 104 | -0.95% | 30,000 | 805億6317万 | 0% |
| 10/29 | 106 | 106 | 104 | 105 | -0.94% | 52,800 | 813億3782万 | +0.96% |
| 10/28 | 105 | 106 | 104 | 106 | 0% | 45,800 | 821億1247万 | +1.92% |
| 10/27 | 106 | 106 | 105 | 106 | +0.95% | 33,200 | 821億1247万 | +1.92% |
| 10/26 | 106 | 106 | 105 | 105 | -0.94% | 45,600 | 813億3782万 | +0.96% |
| 10/25 | 105 | 106 | 104 | 106 | +0.95% | 26,100 | 821億1247万 | +1.92% |
| 10/22 | 104 | 105 | 104 | 105 | 0% | 70,600 | 813億3782万 | +0.96% |
