| 2022 |
| 05/30 | 2,426 | 2,462 | 2,354 | 2,362 | -1.3% | 4,517,200 | 1886億3153万 | +8.6% |
| 05/27 | 2,300 | 2,408 | 2,260 | 2,393 | +6.36% | 4,977,300 | 1911億721万 | +10.38% |
| 05/26 | 2,180 | 2,294 | 2,169 | 2,250 | +3.35% | 3,853,400 | 1796億8710万 | +4.17% |
| 05/25 | 2,171 | 2,184 | 2,145 | 2,177 | -0.23% | 886,100 | 1738億5725万 | +1.02% |
| 05/24 | 2,179 | 2,195 | 2,141 | 2,182 | +0.32% | 1,324,300 | 1742億5656万 | +1.25% |
| 05/23 | 2,183 | 2,188 | 2,132 | 2,175 | +0.93% | 1,383,100 | 1736億9753万 | +1.02% |
| 05/20 | 2,129 | 2,160 | 2,105 | 2,155 | +1.08% | 1,175,400 | 1721億31万 | +0.28% |
| 05/19 | 2,072 | 2,147 | 2,060 | 2,132 | -0.23% | 1,071,500 | 1702億6351万 | -0.65% |
| 05/18 | 2,129 | 2,155 | 2,106 | 2,137 | +2% | 1,245,600 | 1706億6282万 | -0.37% |
| 05/17 | 2,065 | 2,098 | 2,053 | 2,095 | +1.11% | 687,000 | 1673億866万 | -2.38% |
| 05/16 | 2,100 | 2,104 | 2,032 | 2,072 | +1.52% | 1,261,700 | 1654億7185万 | -3.81% |
| 05/13 | 1,960 | 2,049 | 1,960 | 2,041 | +4.24% | 1,563,100 | 1629億9617万 | -5.51% |
| 05/12 | 1,975 | 1,990 | 1,939 | 1,958 | -2.78% | 1,399,000 | 1563億6771万 | -9.56% |
| 05/11 | 2,000 | 2,045 | 1,976 | 2,014 | +0.1% | 1,388,300 | 1608億3992万 | -7.32% |
| 05/10 | 2,058 | 2,080 | 1,986 | 2,012 | -4.55% | 2,255,600 | 1606億8020万 | -7.62% |
| 05/09 | 2,215 | 2,227 | 2,090 | 2,108 | -5.34% | 2,486,000 | 1683億4685万 | -3.57% |
| 05/06 | 2,255 | 2,259 | 2,137 | 2,227 | +1.23% | 2,844,100 | 1778億5030万 | +1.74% |
| 05/02 | 2,212 | 2,262 | 2,197 | 2,200 | -0.81% | 1,270,400 | 1756億9405万 | +0.59% |
| 04/28 | 15:30 当社連結子会社の株式譲渡に関する契約締結のお知らせ |
| 04/28 | 2,205 | 2,234 | 2,162 | 2,218 | -0.49% | 1,410,400 | 1771億3155万 | +1.46% |
| 04/27 | 2,210 | 2,241 | 2,181 | 2,229 | -0.98% | 1,710,700 | 1780億1002万 | +2.01% |
| 04/26 | 2,197 | 2,257 | 2,177 | 2,251 | +2.36% | 1,413,300 | 1797億6696万 | +3.07% |
| 04/25 | 2,217 | 2,230 | 2,167 | 2,199 | -3% | 1,935,400 | 1756億1419万 | +0.78% |
| 04/22 | 2,275 | 2,324 | 2,257 | 2,267 | -1.18% | 1,663,000 | 1810億4474万 | +3.85% |
| 04/21 | 2,249 | 2,367 | 2,244 | 2,294 | +3.33% | 3,704,300 | 1832億98万 | +5.42% |
| 04/20 | 2,212 | 2,228 | 2,193 | 2,220 | +1.28% | 1,261,200 | 1772億9127万 | +2.16% |
| 04/19 | 2,188 | 2,198 | 2,151 | 2,192 | +0.41% | 965,000 | 1750億5517万 | +1.15% |
| 04/18 | 2,150 | 2,188 | 2,137 | 2,183 | +2.01% | 1,000,500 | 1743億3642万 | +1.11% |
| 04/15 | 2,192 | 2,209 | 2,140 | 2,140 | -1.65% | 1,423,400 | 1709億240万 | -0.28% |
| 04/14 | 2,187 | 2,252 | 2,169 | 2,176 | +2.59% | 2,425,900 | 1737億7739万 | +1.92% |
| 04/13 | 2,100 | 2,128 | 2,053 | 2,121 | +1.63% | 1,320,500 | 1693億8504万 | +0.14% |
| 04/12 | 2,046 | 2,140 | 2,045 | 2,087 | +0.38% | 1,159,400 | 1666億6977万 | -0.71% |
| 04/11 | 2,080 | 2,104 | 2,052 | 2,079 | -0.67% | 832,800 | 1660億3088万 | -0.48% |
| 04/08 | 2,158 | 2,164 | 2,061 | 2,093 | -3.46% | 1,989,000 | 1671億4893万 | +0.53% |
| 04/07 | 2,246 | 2,260 | 2,164 | 2,168 | -5.57% | 2,127,200 | 1731億3850万 | +4.38% |
| 04/06 | 2,190 | 2,305 | 2,182 | 2,296 | +3.38% | 2,404,600 | 1833億6070万 | +11.08% |
| 04/05 | 2,181 | 2,237 | 2,181 | 2,221 | +2.02% | 1,621,600 | 1773億7113万 | +8.08% |
| 04/04 | 2,165 | 2,177 | 2,128 | 2,177 | +1.02% | 962,900 | 1738億5725万 | +6.45% |
| 04/01 | 2,123 | 2,161 | 2,117 | 2,155 | +0.84% | 1,121,900 | 1721億31万 | +5.84% |
| 03/31 | 16:00 当社連結子会社の株式譲渡に関する基本合意書締結のお知らせ |
| 03/31 | 2,200 | 2,202 | 2,116 | 2,137 | -3.74% | 2,106,900 | 1706億6282万 | +5.58% |
| 03/30 | 2,195 | 2,229 | 2,182 | 2,220 | +2.02% | 1,517,300 | 1772億9127万 | +10.12% |
| 03/29 | 2,162 | 2,190 | 2,141 | 2,176 | +0.28% | 1,154,900 | 1737億7739万 | +8.31% |
| 03/28 | 2,153 | 2,218 | 2,138 | 2,170 | 0% | 1,246,500 | 1732億9823万 | +8.28% |
| 03/25 | 2,219 | 2,229 | 2,159 | 2,170 | -1.77% | 1,436,600 | 1732億9823万 | +8.39% |
| 03/24 | 2,157 | 2,210 | 2,151 | 2,209 | +0.73% | 1,060,300 | 1764億1280万 | +10.45% |
| 03/23 | 2,223 | 2,253 | 2,177 | 2,193 | -0.5% | 1,565,400 | 1751億3503万 | +9.98% |
| 03/22 | 2,200 | 2,224 | 2,152 | 2,204 | -1.3% | 2,460,100 | 1760億1350万 | +10.7% |
| 03/18 | 2,066 | 2,240 | 2,055 | 2,233 | +7.3% | 4,765,900 | 1783億2947万 | +12.32% |
| 03/17 | 15:00 HISグループにおけるガバナンス改善進捗報告 |
| 03/17 | 15:00 取締役および執行役員の役職・委嘱変更ならびに執行役員選任のお知らせ |
| 03/17 | 15:00 特別利益及び特別損失計上に関するお知らせ |
| 03/17 | 15:00 2022年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/17 | 2,230 | 2,260 | 2,067 | 2,081 | -6.39% | 5,248,000 | 1661億9060万 | +4.94% |
| 03/16 | 2,104 | 2,227 | 2,098 | 2,223 | +7.55% | 4,692,300 | 1775億3086万 | +11.99% |
| 03/15 | 2,000 | 2,072 | 1,980 | 2,067 | +3.35% | 2,554,900 | 1650億7255万 | +4.5% |
| 03/14 | 1,931 | 2,042 | 1,929 | 2,000 | +7.53% | 2,920,400 | 1597億2187万 | +1.11% |
| 03/11 | 1,856 | 1,884 | 1,834 | 1,860 | -0.05% | 1,206,100 | 1485億4134万 | -5.87% |
| 03/10 | 1,814 | 1,869 | 1,798 | 1,861 | +6.95% | 1,654,700 | 1486億2120万 | -6.01% |
| 03/09 | 1,771 | 1,799 | 1,737 | 1,740 | +0.52% | 1,252,100 | 1389億5802万 | -12.08% |
| 03/08 | 1,700 | 1,798 | 1,691 | 1,731 | -2.04% | 2,529,100 | 1382億3928万 | -12.8% |
| 03/07 | 1,831 | 1,842 | 1,757 | 1,767 | -7.05% | 2,404,000 | 1411億1427万 | -11.21% |
| 03/04 | 15:00 役員の委嘱変更のお知らせ |
| 03/04 | 1,915 | 1,923 | 1,886 | 1,901 | -2.96% | 1,407,100 | 1518億1563万 | -4.57% |
| 03/03 | 1,950 | 1,979 | 1,936 | 1,959 | +1.93% | 1,317,900 | 1564億4757万 | -1.61% |
| 03/02 | 1,933 | 1,954 | 1,888 | 1,922 | -3.51% | 1,739,300 | 1534億9271万 | -3.22% |
| 03/01 | 2,001 | 2,004 | 1,961 | 1,992 | +0.91% | 1,483,400 | 1590億8298万 | +0.3% |
| 02/28 | 1,964 | 1,999 | 1,919 | 1,974 | +0.77% | 1,725,900 | 1576億4548万 | -0.55% |
| 02/25 | 15:00 代表取締役の異動に関するお知らせ |
| 02/25 | 1,905 | 1,962 | 1,902 | 1,959 | +6.06% | 2,039,000 | 1564億4757万 | -1.21% |
| 02/24 | 1,892 | 1,912 | 1,835 | 1,847 | -4.79% | 2,383,900 | 1475億314万 | -6.62% |
| 02/22 | 10:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 02/22 | 1,989 | 2,005 | 1,911 | 1,940 | -4.62% | 1,794,300 | 1549億3021万 | -2.02% |
| 02/21 | 2,037 | 2,049 | 2,002 | 2,034 | -1.83% | 1,205,200 | 1624億3714万 | +2.94% |
| 02/18 | 2,067 | 2,107 | 2,051 | 2,072 | -2.13% | 1,767,000 | 1654億7185万 | +5.34% |
| 02/17 | 2,144 | 2,178 | 2,088 | 2,117 | -0.28% | 2,759,900 | 1690億6560万 | +8.12% |
| 02/16 | 2,130 | 2,148 | 2,082 | 2,123 | +3.06% | 2,080,700 | 1695億4476万 | +9.04% |
| 02/15 | 2,100 | 2,149 | 2,058 | 2,060 | -1.86% | 1,900,200 | 1645億1352万 | +6.35% |
| 02/14 | 2,099 | 2,151 | 2,057 | 2,099 | -1.73% | 2,102,400 | 1676億2810万 | +8.93% |
| 02/10 | 2,098 | 2,141 | 2,098 | 2,136 | +1.47% | 1,546,100 | 1705億8295万 | +11.48% |
| 02/09 | 2,150 | 2,167 | 2,086 | 2,105 | -0.89% | 1,427,700 | 1681億727万 | +10.44% |
| 02/08 | 2,099 | 2,157 | 2,086 | 2,124 | +3.61% | 2,076,400 | 1696億2462万 | +11.85% |
| 02/07 | 2,038 | 2,074 | 2,002 | 2,050 | -1.01% | 1,800,500 | 1637億1491万 | +8.58% |
| 02/04 | 2,001 | 2,100 | 1,920 | 2,071 | +5.56% | 3,389,900 | 1653億9199万 | +9.93% |
| 02/03 | 1,950 | 1,970 | 1,911 | 1,962 | +0.46% | 1,576,300 | 1566億8715万 | +4.58% |
| 02/02 | 1,889 | 1,972 | 1,888 | 1,953 | +5.74% | 2,430,700 | 1559億6840万 | +4.22% |
| 02/01 | 1,894 | 1,903 | 1,827 | 1,847 | -1.6% | 1,530,600 | 1475億314万 | -1.44% |
| 01/31 | 1,834 | 1,886 | 1,832 | 1,877 | +1.46% | 989,300 | 1498億9897万 | +0.05% |
| 01/28 | 17:15 財務報告に係る内部統制の開示すべき重要な不備に関する事項について |
| 01/28 | 14:30 (訂正)「2021年10月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 01/28 | 14:30 (訂正)「2021年10月期第2四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 01/28 | 14:30 (訂正)「2021年10月期第1四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 01/28 | 11:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 01/28 | 1,830 | 1,868 | 1,791 | 1,850 | +0.93% | 1,755,900 | 1477億4273万 | -1.39% |
| 01/27 | 1,870 | 1,906 | 1,829 | 1,833 | -1.5% | 1,903,700 | 1463億8509万 | -2.29% |
| 01/26 | 1,835 | 1,887 | 1,833 | 1,861 | +1.14% | 1,374,300 | 1486億2120万 | -0.8% |
| 01/25 | 1,907 | 1,907 | 1,821 | 1,840 | -3.97% | 1,778,400 | 1469億4412万 | -1.92% |
| 01/24 | 1,979 | 1,979 | 1,872 | 1,916 | -3.28% | 2,666,700 | 1530億1355万 | +1.86% |
| 01/21 | 1,879 | 1,983 | 1,875 | 1,981 | +2.96% | 1,973,700 | 1582億451万 | +5.43% |
| 01/20 | 1,825 | 1,928 | 1,803 | 1,924 | +4.96% | 1,952,300 | 1536億5244万 | +2.67% |
| 01/19 | 1,883 | 1,883 | 1,830 | 1,833 | -2.86% | 1,509,700 | 1463億8509万 | -1.87% |
| 01/18 | 15:00 Go Toトラベル不正受給問題に関するガバナンス改善について |
| 01/18 | 1,861 | 1,916 | 1,851 | 1,887 | +2.72% | 2,085,300 | 1506億9758万 | +1.07% |
| 01/17 | 1,810 | 1,872 | 1,803 | 1,837 | +1.44% | 1,404,300 | 1467億453万 | -2.03% |
| 01/14 | 1,856 | 1,866 | 1,795 | 1,811 | -1.74% | 1,435,500 | 1446億2815万 | -3.98% |
| 01/13 | 1,860 | 1,862 | 1,820 | 1,843 | -0.81% | 1,165,400 | 1471億8370万 | -2.9% |
| 01/12 | 1,890 | 1,905 | 1,844 | 1,858 | -0.8% | 1,714,000 | 1483億8161万 | -2.42% |
| 01/11 | 1,800 | 1,879 | 1,800 | 1,873 | +3.77% | 1,678,300 | 1495億7953万 | -1.89% |
| 01/07 | 1,818 | 1,838 | 1,781 | 1,805 | -0.72% | 1,245,300 | 1441億4898万 | -5.4% |
| 01/06 | 1,850 | 1,865 | 1,789 | 1,818 | -3.45% | 2,082,000 | 1451億8718万 | -4.92% |
| 01/05 | 1,950 | 1,951 | 1,868 | 1,883 | -2.33% | 1,699,100 | 1503億7814万 | -1.77% |
| 01/04 | 1,910 | 1,949 | 1,883 | 1,928 | +3.1% | 2,227,600 | 1539億7188万 | +0.36% |
| 2021 |
| 12/30 | 1,904 | 1,906 | 1,820 | 1,870 | -2.96% | 2,772,400 | 1464億5940万 | -2.96% |
| 12/29 | 1,880 | 1,953 | 1,819 | 1,927 | +1.69% | 3,236,900 | 1509億2367万 | -0.77% |
| 12/28 | 15:00 役員の処分等に関するお知らせ |
| 12/28 | 15:00 2021年10月期決算短信〔日本基準〕(連結) |
| 12/28 | 15:00 特別利益及び特別損失計上に関するお知らせ |
| 12/28 | 15:00 2021年10月期決算発表の遅延理由および今後の決算開示に関するお知らせ |
| 12/28 | 15:00 包括的株式及び新株予約権発行プログラム設定契約に基づく第3回第三者割当による新株式及び新株予約権の払込完了に関するお知らせ |
| 12/28 | 15:00 2024年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ |
| 12/28 | 1,898 | 1,940 | 1,882 | 1,895 | -0.73% | 2,132,900 | 1484億1741万 | -2.97% |
| 12/27 | 15:00 2021年10月期決算発表日の決定に関するお知らせ(開示の経過) |
| 12/24 | 13:00 当社連結子会社における取引に関する調査委員会からの調査報告について |
