| 2021 |
| 09/28 | 2,314 | 2,314 | 2,239 | 2,299 | -0.48% | 41,200 | 216億4738万 | +9.01% |
| 09/27 | 2,385 | 2,398 | 2,300 | 2,310 | -1.66% | 38,800 | 217億5096万 | +10.47% |
| 09/24 | 2,270 | 2,370 | 2,250 | 2,349 | +4.49% | 92,500 | 221億1818万 | +13.26% |
| 09/22 | （IR情報）16:00 組織変更および人事異動に関するお知らせ |
| 09/22 | 2,269 | 2,308 | 2,237 | 2,248 | +0.04% | 50,000 | 211億6716万 | +9.34% |
| 09/21 | 2,338 | 2,386 | 2,245 | 2,247 | -7.83% | 140,000 | 211億5775万 | +10.04% |
| 09/17 | 2,441 | 2,473 | 2,401 | 2,438 | -1.34% | 47,700 | 229億5620万 | +20.22% |
| 09/16 | 2,450 | 2,524 | 2,402 | 2,471 | -0.48% | 66,000 | 232億6693万 | +23.18% |
| 09/15 | 2,513 | 2,518 | 2,430 | 2,483 | -2.67% | 84,300 | 233億7992万 | +25.21% |
| 09/14 | 2,324 | 2,565 | 2,320 | 2,551 | +9.77% | 164,800 | 240億2021万 | +30.29% |
| 09/13 | 2,222 | 2,324 | 2,222 | 2,324 | +4.59% | 141,000 | 218億8278万 | +20.29% |
| 09/10 | 2,109 | 2,222 | 2,000 | 2,222 | +5.86% | 183,300 | 209億2235万 | +16.09% |
| 09/09 | 2,056 | 2,099 | 2,042 | 2,099 | +2.09% | 119,100 | 197億6418万 | +10.59% |
| 09/08 | 2,099 | 2,099 | 2,009 | 2,056 | +6.47% | 346,500 | 193億5929万 | +8.78% |
| 09/07 | （IR情報）16:00 業績予想及び配当予想の修正に関するお知らせ |
| 09/07 | 1,940 | 1,955 | 1,922 | 1,931 | -0.72% | 32,700 | 181億8229万 | +2.44% |
| 09/06 | 1,925 | 1,946 | 1,922 | 1,945 | +1.04% | 27,200 | 183億1412万 | +3.18% |
| 09/03 | 1,898 | 1,928 | 1,897 | 1,925 | +0.84% | 31,500 | 181億2580万 | +2.18% |
| 09/02 | （IR情報）16:00 (訂正)「2021年9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 |
| 09/02 | 1,930 | 1,940 | 1,900 | 1,909 | -0.99% | 17,300 | 179億7514万 | +1.27% |
| 09/01 | （IR情報）16:00 「人・夢・技術グループ株式会社」の上場承認に関するお知らせ |
| 09/01 | 1,901 | 1,954 | 1,901 | 1,928 | +1.9% | 61,600 | 181億5404万 | +2.23% |
| 08/31 | 1,887 | 1,902 | 1,872 | 1,892 | +1.61% | 21,700 | 178億1507万 | +0.26% |
| 08/30 | 1,884 | 1,884 | 1,841 | 1,862 | +0.92% | 22,100 | 175億3259万 | -1.43% |
| 08/27 | （5%ルール）重田光時（3.41%）鹿児島東インド会社（0%）Hikari Investment BVI Limited（1.71%） |
| 08/27 | 1,845 | 1,854 | 1,840 | 1,845 | +0.22% | 10,500 | 173億7252万 | -2.43% |
| 08/26 | 1,866 | 1,866 | 1,841 | 1,841 | -0.65% | 23,100 | 173億3485万 | -2.75% |
| 08/25 | 1,860 | 1,860 | 1,846 | 1,853 | -0.38% | 11,200 | 174億4784万 | -2.27% |
| 08/24 | 1,845 | 1,860 | 1,842 | 1,860 | +0.76% | 21,300 | 175億1376万 | -2.11% |
| 08/23 | 1,882 | 1,882 | 1,842 | 1,846 | +0.22% | 20,100 | 173億8193万 | -2.94% |
| 08/20 | 1,887 | 1,889 | 1,837 | 1,842 | -2.49% | 38,900 | 173億4427万 | -3.31% |
| 08/19 | 1,888 | 1,905 | 1,884 | 1,889 | -0.11% | 8,000 | 177億8682万 | -1.05% |
| 08/18 | 1,898 | 1,904 | 1,885 | 1,891 | +0.16% | 11,600 | 178億565万 | -1.1% |
| 08/17 | 1,912 | 1,914 | 1,888 | 1,888 | -0.58% | 20,600 | 177億7740万 | -1.31% |
| 08/16 | 1,923 | 1,923 | 1,899 | 1,899 | -0.21% | 17,800 | 178億8098万 | -0.78% |
| 08/13 | 1,899 | 1,914 | 1,890 | 1,903 | +0.69% | 34,800 | 179億1864万 | -0.63% |
| 08/12 | 1,870 | 1,901 | 1,849 | 1,890 | +2.11% | 19,400 | 177億9624万 | -1.36% |
| 08/11 | 1,869 | 1,875 | 1,838 | 1,851 | -3.19% | 36,200 | 174億2901万 | -3.49% |
| 08/10 | （IR情報）16:00 2021年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/10 | 1,881 | 1,921 | 1,855 | 1,912 | +2.58% | 35,100 | 180億339万 | -0.42% |
| 08/06 | 1,850 | 1,881 | 1,843 | 1,864 | +1.86% | 12,400 | 175億5142万 | -2.92% |
| 08/05 | 1,892 | 1,894 | 1,825 | 1,830 | -3.79% | 31,400 | 172億3128万 | -4.79% |
| 08/04 | 1,927 | 1,934 | 1,902 | 1,902 | -1.3% | 10,100 | 179億923万 | -1.25% |
| 08/03 | 1,922 | 1,936 | 1,912 | 1,927 | -0.05% | 9,000 | 181億4463万 | 0% |
| 08/02 | 1,920 | 1,934 | 1,905 | 1,928 | +0.52% | 17,800 | 181億5404万 | 0% |
| 07/30 | 1,937 | 1,940 | 1,918 | 1,918 | -1.99% | 10,000 | 180億5988万 | -0.52% |
| 07/29 | 1,940 | 1,957 | 1,927 | 1,957 | +0.82% | 15,800 | 184億2711万 | +1.45% |
| 07/28 | 1,944 | 1,944 | 1,934 | 1,941 | 0% | 9,200 | 182億7645万 | +0.62% |
| 07/27 | 1,945 | 1,949 | 1,935 | 1,941 | +0.05% | 10,800 | 182億7645万 | +0.67% |
| 07/26 | 1,925 | 1,941 | 1,918 | 1,940 | +1.68% | 9,900 | 182億6704万 | +0.57% |
| 07/21 | 1,928 | 1,928 | 1,900 | 1,908 | +0.42% | 7,200 | 179億6572万 | -1.09% |
| 07/20 | 1,916 | 1,922 | 1,900 | 1,900 | -1.55% | 16,300 | 178億9040万 | -1.61% |
| 07/19 | 1,927 | 1,933 | 1,921 | 1,930 | -0.52% | 11,700 | 181億7288万 | -0.05% |
| 07/16 | 1,932 | 1,941 | 1,930 | 1,940 | +0.99% | 8,600 | 182億6704万 | +0.57% |
| 07/15 | 1,926 | 1,949 | 1,910 | 1,921 | -0.16% | 17,900 | 180億8813万 | -0.41% |
| 07/14 | 1,938 | 1,940 | 1,918 | 1,924 | -0.98% | 14,700 | 181億1638万 | -0.26% |
| 07/13 | 1,947 | 1,950 | 1,939 | 1,943 | -0.1% | 9,600 | 182億9528万 | +0.67% |
| 07/12 | 1,948 | 1,958 | 1,938 | 1,945 | +0.67% | 13,800 | 183億1412万 | +0.78% |
| 07/09 | 1,881 | 1,940 | 1,864 | 1,932 | +1.79% | 40,100 | 181億9171万 | +0.05% |
| 07/08 | 1,927 | 1,927 | 1,898 | 1,898 | -1.5% | 15,000 | 178億7156万 | -1.76% |
| 07/07 | 1,940 | 1,947 | 1,923 | 1,927 | -0.41% | 14,000 | 181億4463万 | -0.36% |
| 07/06 | 1,942 | 1,946 | 1,929 | 1,935 | +0.57% | 12,100 | 182億1996万 | -0.1% |
| 07/05 | 1,920 | 1,945 | 1,920 | 1,924 | +0.21% | 13,800 | 181億1638万 | -0.77% |
| 07/02 | 1,926 | 1,932 | 1,911 | 1,920 | +0.42% | 9,800 | 180億7872万 | -1.13% |
| 07/01 | 1,914 | 1,964 | 1,911 | 1,912 | -0.1% | 23,800 | 180億339万 | -1.44% |
| 06/30 | 1,920 | 1,925 | 1,901 | 1,914 | +0.1% | 13,000 | 180億2222万 | -1.24% |
| 06/29 | 1,925 | 1,925 | 1,909 | 1,912 | -1.44% | 14,300 | 180億339万 | -1.29% |
| 06/28 | 1,938 | 1,948 | 1,929 | 1,940 | +0.1% | 9,600 | 182億6704万 | +0.21% |
| 06/25 | 1,948 | 1,948 | 1,907 | 1,938 | +0.36% | 22,000 | 182億4820万 | +0.1% |
| 06/24 | 1,940 | 1,940 | 1,917 | 1,931 | -0.46% | 18,500 | 181億8229万 | -0.21% |
| 06/23 | 1,950 | 1,965 | 1,923 | 1,940 | -0.97% | 27,900 | 182億6704万 | +0.31% |
| 06/22 | 1,970 | 1,970 | 1,940 | 1,959 | +1.4% | 15,100 | 184億4594万 | +1.29% |
| 06/21 | 1,920 | 1,943 | 1,902 | 1,932 | -0.82% | 29,000 | 181億9171万 | +0.1% |
| 06/18 | 1,965 | 1,974 | 1,942 | 1,948 | -0.56% | 18,200 | 183億4236万 | +1.09% |
| 06/17 | 1,947 | 1,963 | 1,934 | 1,959 | +0.56% | 21,600 | 184億4594万 | +1.98% |
| 06/16 | 1,899 | 1,951 | 1,899 | 1,948 | +3.01% | 24,400 | 183億4236万 | +1.83% |
| 06/15 | 1,912 | 1,912 | 1,882 | 1,891 | -0.63% | 13,800 | 178億565万 | -0.68% |
| 06/14 | 1,937 | 1,940 | 1,901 | 1,903 | -1.35% | 14,400 | 179億1864万 | +0.26% |
| 06/11 | 1,932 | 1,944 | 1,922 | 1,929 | +0.21% | 17,700 | 181億6346万 | +1.9% |
| 06/10 | 1,946 | 1,946 | 1,914 | 1,925 | -0.93% | 19,500 | 181億2580万 | +2.18% |
| 06/09 | 1,955 | 1,976 | 1,943 | 1,943 | -0.56% | 8,600 | 182億9528万 | +3.57% |
| 06/08 | 1,956 | 1,970 | 1,952 | 1,954 | -0.1% | 12,200 | 183億9886万 | +4.6% |
| 06/07 | 1,973 | 1,973 | 1,956 | 1,956 | -0.1% | 7,000 | 184億1769万 | +5.27% |
| 06/04 | 1,966 | 1,974 | 1,940 | 1,958 | +0.26% | 17,200 | 184億3652万 | +5.9% |
| 06/03 | 1,991 | 2,008 | 1,945 | 1,953 | -2.01% | 22,800 | 183億8944万 | +6.08% |
| 06/02 | 2,000 | 2,022 | 1,989 | 1,993 | -0.05% | 30,000 | 187億6608万 | +8.79% |
| 06/01 | 1,976 | 2,000 | 1,957 | 1,994 | +0.35% | 44,800 | 187億7550万 | +9.44% |
| 05/31 | 1,899 | 1,988 | 1,894 | 1,987 | +5.13% | 58,900 | 187億959万 | +9.66% |
| 05/28 | 1,879 | 1,898 | 1,866 | 1,890 | +1.94% | 15,800 | 177億9624万 | +4.71% |
| 05/27 | 1,868 | 1,878 | 1,854 | 1,854 | -1.33% | 13,900 | 174億5726万 | +2.94% |
| 05/26 | 1,900 | 1,900 | 1,862 | 1,879 | -1.47% | 23,800 | 176億9266万 | +4.51% |
| 05/25 | 1,924 | 1,924 | 1,898 | 1,907 | -1.35% | 17,700 | 179億5631万 | +6.3% |
| 05/24 | 1,913 | 1,938 | 1,907 | 1,933 | +1.2% | 21,300 | 182億112万 | +7.99% |
| 05/21 | 1,934 | 1,934 | 1,905 | 1,910 | -0.1% | 20,800 | 179億8456万 | +7% |
| 05/20 | 1,935 | 1,949 | 1,912 | 1,912 | -0.83% | 19,700 | 180億339万 | +7.42% |
| 05/19 | 1,869 | 1,939 | 1,863 | 1,928 | +3.16% | 39,100 | 181億5404万 | +8.56% |
| 05/18 | 1,844 | 1,876 | 1,792 | 1,869 | +1.58% | 45,100 | 175億9850万 | +5.53% |
| 05/17 | 1,811 | 1,858 | 1,811 | 1,840 | +2.05% | 66,800 | 173億2544万 | +4.07% |
| 05/14 | （IR情報）16:00 配当予想の修正(持株会社体制移行・記念配当)に関するお知らせ |
| 05/14 | 1,805 | 1,820 | 1,781 | 1,803 | +1.86% | 42,500 | 169億7704万 | +2.15% |
| 05/13 | 1,726 | 1,808 | 1,722 | 1,770 | +3.03% | 54,000 | 166億6632万 | +0.34% |
| 05/12 | （IR情報）16:00 2021年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/12 | 1,761 | 1,761 | 1,710 | 1,718 | -1.09% | 26,100 | 161億7668万 | -2.66% |
| 05/11 | 1,762 | 1,777 | 1,735 | 1,737 | -2.09% | 32,200 | 163億5559万 | -1.75% |
| 05/10 | 1,720 | 1,785 | 1,718 | 1,774 | +3.2% | 39,100 | 167億398万 | +0.23% |
| 05/07 | 1,727 | 1,731 | 1,714 | 1,719 | -0.46% | 36,100 | 161億8610万 | -2.94% |
| 05/06 | 1,720 | 1,743 | 1,720 | 1,727 | +0.23% | 15,100 | 162億6143万 | -2.65% |
| 04/30 | 1,731 | 1,732 | 1,723 | 1,723 | -0.17% | 28,600 | 162億2376万 | -2.98% |
| 04/23 | （IR情報）17:00 第三者割当による自己株式の処分に関するお知らせ |
