| 2022 |
| 07/26 | 1,616 | 1,633 | 1,592 | 1,595 | -1.36% | 918,000 | 9966億6745万 | +1.4% |
| 07/25 | 1,576 | 1,617 | 1,570 | 1,617 | +2.67% | 1,374,400 | 1兆104億 | +3.06% |
| 07/22 | 1,578 | 1,578 | 1,556 | 1,575 | -1.07% | 1,239,000 | 9841億7005万 | +0.7% |
| 07/21 | 1,595 | 1,604 | 1,579 | 1,592 | -0.62% | 988,300 | 9947億9284万 | +1.99% |
| 07/20 | 1,601 | 1,614 | 1,594 | 1,602 | +1.26% | 1,263,900 | 1兆10億 | +2.96% |
| 07/19 | 1,600 | 1,603 | 1,570 | 1,582 | +0.51% | 1,204,500 | 9885億4414万 | +1.93% |
| 07/15 | 1,568 | 1,580 | 1,553 | 1,574 | +0.7% | 971,700 | 9835億4518万 | +1.55% |
| 07/14 | 1,562 | 1,570 | 1,551 | 1,563 | +0.06% | 718,000 | 9766億7161万 | +0.97% |
| 07/13 | 1,565 | 1,582 | 1,556 | 1,562 | -0.32% | 890,300 | 9760億4674万 | +0.9% |
| 07/12 | 1,572 | 1,572 | 1,553 | 1,567 | -1.32% | 1,158,900 | 9791億7109万 | +1.29% |
| 07/11 | 1,549 | 1,593 | 1,543 | 1,588 | +3.93% | 1,583,400 | 9922億9336万 | +2.78% |
| 07/08 | 1,529 | 1,545 | 1,516 | 1,528 | -0.07% | 1,814,700 | 9548億117万 | -0.97% |
| 07/07 | 1,554 | 1,556 | 1,503 | 1,529 | -0.65% | 1,594,300 | 9554億2604万 | -0.78% |
| 07/06 | 1,570 | 1,576 | 1,529 | 1,539 | -2.96% | 1,891,400 | 9616億7473万 | 0% |
| 07/05 | 1,588 | 1,591 | 1,570 | 1,586 | +0.06% | 1,012,800 | 9910億4362万 | +3.19% |
| 07/04 | 1,607 | 1,617 | 1,576 | 1,585 | -0.38% | 971,700 | 9904億1875万 | +3.46% |
| 07/01 | 1,598 | 1,607 | 1,581 | 1,591 | -0.44% | 1,208,400 | 9941億6797万 | +4.05% |
| 06/30 | 1,605 | 1,612 | 1,586 | 1,598 | -0.13% | 1,555,900 | 9985億4206万 | +4.79% |
| 06/29 | 15:00 当社取締役等に対する株式報酬制度の継続および信託金の追加拠出に関するお知らせ |
| 06/29 | 1,590 | 1,609 | 1,580 | 1,600 | +0.57% | 1,604,900 | 9997億9180万 | +5.19% |
| 06/28 | 1,559 | 1,591 | 1,558 | 1,591 | +2.18% | 1,391,100 | 9941億6797万 | +4.95% |
| 06/27 | 1,571 | 1,573 | 1,546 | 1,557 | -0.76% | 1,428,100 | 9729億2239万 | +2.98% |
| 06/24 | 1,584 | 1,586 | 1,554 | 1,569 | +0.13% | 1,200,600 | 9804億2083万 | +3.77% |
| 06/23 | 1,542 | 1,583 | 1,541 | 1,567 | +2.49% | 1,870,600 | 9791億7109万 | +3.71% |
| 06/22 | 1,539 | 1,539 | 1,516 | 1,529 | 0% | 904,600 | 9554億2604万 | +1.26% |
| 06/21 | 1,511 | 1,534 | 1,508 | 1,529 | +1.93% | 959,500 | 9554億2604万 | +1.12% |
| 06/20 | 1,517 | 1,524 | 1,494 | 1,500 | -0.53% | 1,170,600 | 9373億481万 | -0.86% |
| 06/17 | 1,468 | 1,531 | 1,461 | 1,508 | +1.48% | 3,710,200 | 9423億377万 | -0.59% |
| 06/16 | 1,495 | 1,512 | 1,479 | 1,486 | +0.41% | 1,127,900 | 9285億5663万 | -2.3% |
| 06/15 | 1,487 | 1,497 | 1,480 | 1,480 | -1.07% | 1,326,200 | 9248億741万 | -2.89% |
| 06/14 | 1,495 | 1,507 | 1,493 | 1,496 | -1.84% | 1,174,600 | 9348億533万 | -2.09% |
| 06/13 | 1,515 | 1,528 | 1,510 | 1,524 | -0.65% | 940,300 | 9523億169万 | -0.46% |
| 06/10 | 1,543 | 1,552 | 1,531 | 1,534 | -1.1% | 1,586,500 | 9585億5038万 | 0% |
| 06/09 | 1,537 | 1,561 | 1,537 | 1,551 | 0% | 1,217,900 | 9691億7317万 | +0.85% |
| 06/08 | 1,538 | 1,572 | 1,530 | 1,551 | +2.65% | 2,084,700 | 9691億7317万 | +0.65% |
| 06/07 | 1,533 | 1,534 | 1,508 | 1,511 | -0.98% | 1,312,400 | 9441億7838万 | -2.07% |
| 06/06 | 1,485 | 1,526 | 1,485 | 1,526 | +2.28% | 1,315,800 | 9535億5143万 | -1.29% |
| 06/03 | 1,498 | 1,499 | 1,478 | 1,492 | +0.61% | 1,101,000 | 9323億585万 | -3.74% |
| 06/02 | 1,481 | 1,496 | 1,473 | 1,483 | -0.27% | 976,900 | 9266億8202万 | -4.57% |
| 06/01 | 1,469 | 1,498 | 1,468 | 1,487 | +1.71% | 1,457,000 | 9291億8150万 | -4.62% |
| 05/31 | 1,492 | 1,502 | 1,462 | 1,462 | -2.08% | 5,898,800 | 9135億5975万 | -6.46% |
| 05/30 | 1,505 | 1,511 | 1,492 | 1,493 | -0.33% | 1,660,900 | 9329億3072万 | -4.9% |
| 05/27 | 15:00 代表取締役の異動に関するお知らせ |
| 05/27 | 15:00 株主優待制度の改定について |
| 05/27 | 15:00 定款一部変更に関するお知らせ |
| 05/27 | 1,518 | 1,518 | 1,491 | 1,498 | -0.53% | 1,168,000 | 9360億5507万 | -4.89% |
| 05/26 | 1,478 | 1,529 | 1,478 | 1,506 | +1.89% | 1,689,200 | 9410億5403万 | -4.62% |
| 05/25 | 1,478 | 1,501 | 1,458 | 1,478 | -0.87% | 1,895,200 | 9235億5767万 | -6.69% |
| 05/24 | 1,544 | 1,546 | 1,488 | 1,491 | -3.68% | 2,280,100 | 9316億8098万 | -6.23% |
| 05/23 | 1,554 | 1,561 | 1,539 | 1,548 | +0.26% | 1,370,600 | 9672億9856万 | -2.89% |
| 05/20 | 1,559 | 1,559 | 1,538 | 1,544 | -0.64% | 1,258,600 | 9647億9908万 | -3.2% |
| 05/19 | 1,545 | 1,560 | 1,541 | 1,554 | -1.08% | 1,130,900 | 9710億4778万 | -2.63% |
| 05/18 | 1,563 | 1,579 | 1,552 | 1,571 | +0.51% | 1,178,400 | 9816億7057万 | -1.69% |
| 05/17 | 10:00 2021年度機関投資家向け説明会プレゼンテーション資料 |
| 05/17 | 1,579 | 1,587 | 1,561 | 1,563 | -0.89% | 1,294,900 | 9766億7161万 | -2.25% |
| 05/16 | 18:00 (訂正)「2021年度決算実績2022年度業績予想概況資料」の一部訂正について |
| 05/16 | 1,610 | 1,616 | 1,552 | 1,577 | -2.65% | 2,238,900 | 9854億1979万 | -1.44% |
| 05/13 | 14:30 2021年度決算実績2022年度業績予想概況資料 |
| 05/13 | 14:30 2022年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,627 | 1,637 | 1,597 | 1,620 | +3.25% | 2,252,900 | 1兆122億 | +1.19% |
| 05/12 | 1,557 | 1,574 | 1,547 | 1,569 | +0.13% | 1,227,100 | 9804億2083万 | -1.88% |
| 05/11 | 1,572 | 1,589 | 1,561 | 1,567 | -0.76% | 1,126,000 | 9791億7109万 | -2.06% |
| 05/10 | 1,585 | 1,588 | 1,559 | 1,579 | -1.07% | 1,482,100 | 9866億6953万 | -1.37% |
| 05/09 | 1,629 | 1,630 | 1,592 | 1,596 | -2.92% | 1,164,700 | 9972億9232万 | -0.5% |
| 05/06 | 1,631 | 1,656 | 1,612 | 1,644 | +1.48% | 1,522,600 | 1兆272億 | +2.37% |
| 05/02 | 1,596 | 1,626 | 1,579 | 1,620 | +1.82% | 1,309,100 | 1兆122億 | +0.81% |
| 04/28 | 1,598 | 1,600 | 1,572 | 1,591 | -0.13% | 1,463,800 | 9941億6797万 | -1.12% |
| 04/27 | 1,598 | 1,620 | 1,585 | 1,593 | -1.48% | 1,183,600 | 9954億1771万 | -1.24% |
| 04/26 | 1,610 | 1,627 | 1,588 | 1,617 | +1.76% | 1,447,400 | 1兆104億 | +0.06% |
| 04/25 | 1,593 | 1,599 | 1,577 | 1,589 | -1.18% | 1,145,500 | 9929億1823万 | -1.73% |
| 04/22 | 1,598 | 1,612 | 1,586 | 1,608 | -0.06% | 840,900 | 1兆47億 | -0.68% |
| 04/21 | 1,632 | 1,638 | 1,605 | 1,609 | -1.47% | 1,031,500 | 1兆54億 | -0.74% |
| 04/20 | 1,620 | 1,635 | 1,608 | 1,633 | +1.3% | 1,117,100 | 1兆204億 | +0.62% |
| 04/19 | 1,618 | 1,618 | 1,598 | 1,612 | +0.25% | 706,400 | 1兆72億 | -0.68% |
| 04/18 | 1,615 | 1,622 | 1,586 | 1,608 | -1.23% | 1,057,400 | 1兆47億 | -0.92% |
| 04/15 | 1,614 | 1,635 | 1,601 | 1,628 | +0.62% | 866,100 | 1兆172億 | +0.37% |
| 04/14 | 1,592 | 1,622 | 1,587 | 1,618 | +2.02% | 1,037,000 | 1兆110億 | -0.12% |
| 04/13 | 1,580 | 1,589 | 1,562 | 1,586 | +0.89% | 1,099,200 | 9910億4362万 | -1.86% |
| 04/12 | 1,578 | 1,597 | 1,561 | 1,572 | -0.88% | 950,000 | 9822億9544万 | -2.6% |
| 04/11 | 1,583 | 1,595 | 1,574 | 1,586 | -0.25% | 982,400 | 9910億4362万 | -1.73% |
| 04/08 | 1,599 | 1,600 | 1,574 | 1,590 | 0% | 1,584,300 | 9935億4310万 | -1.43% |
| 04/07 | 1,581 | 1,597 | 1,571 | 1,590 | -0.75% | 1,136,800 | 9935億4310万 | -1.36% |
| 04/06 | 1,601 | 1,619 | 1,596 | 1,602 | -0.25% | 1,346,900 | 1兆10億 | -0.44% |
| 04/05 | 1,583 | 1,611 | 1,578 | 1,606 | +2.49% | 1,612,200 | 1兆35億 | 0% |
| 04/04 | 1,590 | 1,592 | 1,543 | 1,567 | -1.51% | 1,689,500 | 9791億7109万 | -2.25% |
| 04/01 | 1,571 | 1,596 | 1,561 | 1,591 | -0.06% | 1,471,500 | 9941億6797万 | -0.62% |
| 03/31 | 1,616 | 1,628 | 1,588 | 1,592 | -3.22% | 1,896,200 | 9947億9284万 | -0.38% |
| 03/30 | 1,642 | 1,651 | 1,624 | 1,645 | -0.36% | 1,456,200 | 1兆279億 | +3.07% |
| 03/29 | 1,664 | 1,666 | 1,631 | 1,651 | -1.08% | 2,927,100 | 1兆316億 | +3.64% |
| 03/28 | 16:00 当社子会社(伊豆急行株式会社)における減損損失の計上に関するお知らせ |
| 03/28 | 1,688 | 1,688 | 1,658 | 1,669 | -0.71% | 1,196,000 | 1兆429億 | +4.84% |
| 03/25 | 1,685 | 1,689 | 1,671 | 1,681 | +0.24% | 783,600 | 1兆504億 | +5.72% |
| 03/24 | 1,660 | 1,677 | 1,659 | 1,677 | +0.54% | 1,048,600 | 1兆479億 | +5.6% |
| 03/23 | 1,644 | 1,669 | 1,633 | 1,668 | +1.89% | 1,405,700 | 1兆422億 | +5.24% |
| 03/22 | 1,658 | 1,658 | 1,628 | 1,637 | -0.91% | 1,973,300 | 1兆229億 | +3.54% |
| 03/18 | 1,638 | 1,659 | 1,632 | 1,652 | +0.43% | 2,085,600 | 1兆322億 | +4.49% |
| 03/17 | 1,700 | 1,702 | 1,636 | 1,645 | -1.02% | 1,838,700 | 1兆279億 | +4.11% |
| 03/16 | 1,636 | 1,663 | 1,630 | 1,662 | +1.78% | 1,439,900 | 1兆385億 | +5.26% |
| 03/15 | 1,629 | 1,645 | 1,615 | 1,633 | +0.8% | 1,081,800 | 1兆204億 | +3.68% |
| 03/14 | 1,610 | 1,637 | 1,608 | 1,620 | +2.02% | 985,200 | 1兆122億 | +3.05% |
| 03/11 | 1,570 | 1,591 | 1,553 | 1,588 | +0.89% | 1,645,600 | 9922億9336万 | +1.28% |
| 03/10 | 1,560 | 1,576 | 1,546 | 1,574 | +3.89% | 1,707,100 | 9835億4518万 | +0.58% |
| 03/09 | 1,551 | 1,561 | 1,513 | 1,515 | -1.11% | 1,219,700 | 9466億7786万 | -3.07% |
| 03/08 | 1,562 | 1,566 | 1,527 | 1,532 | -2.42% | 1,949,300 | 9573億65万 | -1.98% |
| 03/07 | 1,560 | 1,585 | 1,543 | 1,570 | -0.44% | 1,966,300 | 9810億4570万 | +0.45% |
| 03/04 | 1,552 | 1,583 | 1,547 | 1,577 | +1.22% | 1,660,100 | 9854億1979万 | +1.09% |
| 03/03 | 1,528 | 1,568 | 1,522 | 1,558 | +3.52% | 1,345,300 | 9735億4726万 | +0.06% |
| 03/02 | 1,505 | 1,514 | 1,487 | 1,505 | -1.51% | 1,290,800 | 9404億2916万 | -3.22% |
| 03/01 | 1,540 | 1,551 | 1,527 | 1,528 | -0.26% | 1,486,900 | 9548億117万 | -1.8% |
