| 2020 |
| 12/29 | 546 | 549 | 536 | 541 | +1.69% | 3,046,600 | 5229億910万 | +4.84% |
| 12/28 | 533 | 534 | 526 | 532 | +0.38% | 2,102,600 | 5142億1006万 | +3.3% |
| 12/25 | 527 | 530 | 526 | 530 | +0.76% | 1,269,000 | 5122億7694万 | +3.31% |
| 12/24 | 529 | 532 | 525 | 526 | +0.38% | 1,350,400 | 5084億1070万 | +2.94% |
| 12/23 | 526 | 529 | 521 | 524 | +0.77% | 2,236,900 | 5064億7758万 | +2.75% |
| 12/22 | 530 | 531 | 518 | 520 | -1.89% | 2,421,300 | 5026億1134万 | +2.16% |
| 12/21 | 538 | 541 | 525 | 530 | -1.49% | 2,771,200 | 5122億7694万 | +4.13% |
| 12/18 | 537 | 540 | 524 | 538 | +0.19% | 5,083,200 | 5200億942万 | +6.11% |
| 12/17 | 540 | 547 | 533 | 537 | +0.19% | 5,391,500 | 5190億4286万 | +6.13% |
| 12/16 | 535 | 543 | 533 | 536 | +1.32% | 4,844,800 | 5180億7630万 | +6.35% |
| 12/15 | 521 | 530 | 520 | 529 | +1.73% | 4,408,300 | 5113億1038万 | +5.17% |
| 12/14 | 519 | 525 | 516 | 520 | +0.19% | 2,848,900 | 5026億1134万 | +3.59% |
| 12/11 | 504 | 519 | 504 | 519 | +2.98% | 5,030,500 | 5016億4478万 | +3.59% |
| 12/10 | 506 | 507 | 500 | 504 | -0.4% | 2,732,300 | 4871億4637万 | +0.6% |
| 12/09 | 503 | 507 | 501 | 506 | +0.8% | 2,890,700 | 4890億7949万 | +0.8% |
| 12/08 | 502 | 505 | 499 | 502 | +0.8% | 3,664,100 | 4852億1325万 | 0% |
| 12/07 | 510 | 512 | 498 | 498 | -1.97% | 2,889,500 | 4813億4701万 | -0.8% |
| 12/04 | 512 | 518 | 508 | 508 | +0.4% | 4,004,100 | 4910億1261万 | +0.99% |
| 12/03 | 504 | 513 | 503 | 506 | +1% | 5,033,700 | 4890億7949万 | +0.4% |
| 12/02 | 496 | 503 | 493 | 501 | +2.04% | 7,593,800 | 4842億4669万 | -0.6% |
| 12/01 | 496 | 501 | 488 | 491 | -1.01% | 5,996,600 | 4745億8109万 | -2.58% |
| 11/30 | 498 | 499 | 489 | 496 | -1% | 13,153,600 | 4794億1389万 | -1.78% |
| 11/27 | 502 | 505 | 499 | 501 | -0.6% | 4,202,200 | 4842億4669万 | -0.79% |
| 11/26 | 505 | 507 | 501 | 504 | 0% | 3,152,600 | 4871億4637万 | -0.4% |
| 11/25 | 504 | 507 | 499 | 504 | +0.2% | 4,485,600 | 4871億4637万 | -0.59% |
| 11/24 | 502 | 506 | 500 | 503 | +2.03% | 6,283,300 | 4861億7981万 | -0.98% |
| 11/20 | 492 | 495 | 490 | 493 | +0.61% | 4,081,200 | 4765億1421万 | -2.95% |
| 11/19 | 491 | 492 | 484 | 490 | +0.41% | 5,105,900 | 4736億1453万 | -3.73% |
| 11/18 | 499 | 500 | 488 | 488 | -3.37% | 5,528,200 | 4716億8141万 | -4.31% |
| 11/17 | 509 | 510 | 503 | 505 | -0.59% | 2,871,400 | 4881億1293万 | -1.17% |
| 11/16 | 503 | 508 | 500 | 508 | +1.6% | 4,553,800 | 4910億1261万 | -0.78% |
| 11/13 | 497 | 501 | 496 | 500 | +0.6% | 3,867,300 | 4832億8013万 | -2.34% |
| 11/12 | 501 | 505 | 497 | 497 | 0% | 3,829,300 | 4803億8045万 | -2.93% |
| 11/11 | 501 | 502 | 496 | 497 | -0.2% | 4,954,400 | 4803億8045万 | -3.12% |
| 11/10 | 510 | 514 | 498 | 498 | -1.78% | 6,693,900 | 4813億4701万 | -3.11% |
| 11/09 | 509 | 511 | 505 | 507 | 0% | 2,498,800 | 4900億4605万 | -1.55% |
| 11/06 | 520 | 520 | 505 | 507 | -1.74% | 3,114,000 | 4900億4605万 | -1.74% |
| 11/05 | 513 | 517 | 503 | 516 | +0.19% | 3,425,000 | 4987億4510万 | -0.19% |
| 11/05 | 9:00 2021年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/04 | 521 | 523 | 511 | 515 | -0.58% | 3,842,900 | 4977億7854万 | -0.58% |
| 11/02 | 511 | 518 | 510 | 518 | +1.97% | 2,658,700 | 5006億7822万 | 0% |
| 10/30 | 523 | 527 | 505 | 508 | -3.05% | 4,506,100 | 4910億1261万 | -2.12% |
| 10/29 | 512 | 527 | 511 | 524 | +1.16% | 3,842,000 | 5064億7758万 | +0.77% |
| 10/28 | 12:30 業績予想の修正に関するお知らせ |
| 10/28 | 12:00 当社子会社の業績予想に関するお知らせ |
| 10/28 | 498 | 523 | 495 | 518 | +2.78% | 5,944,700 | 5006億7822万 | -0.38% |
| 10/27 | 506 | 506 | 497 | 504 | -0.79% | 2,244,400 | 4871億4637万 | -3.08% |
| 10/26 | 510 | 513 | 505 | 508 | -0.78% | 1,842,100 | 4910億1261万 | -2.5% |
| 10/23 | 15:00 株式会社ヒノキヤグループ株式(証券コード1413)に対する公開買付けの結果及び子会社の異動に関するお知らせ |
| 10/23 | 512 | 512 | 503 | 512 | 0% | 1,924,900 | 4948億7885万 | -1.92% |
| 10/22 | 522 | 523 | 510 | 512 | -2.66% | 2,628,700 | 4948億7885万 | -2.1% |
| 10/21 | 522 | 528 | 521 | 526 | +1.74% | 2,381,500 | 5084億1070万 | +0.38% |
| 10/20 | 523 | 525 | 516 | 517 | -0.96% | 2,419,000 | 4997億1166万 | -1.52% |
| 10/19 | 513 | 522 | 512 | 522 | +1.16% | 2,733,900 | 5045億4446万 | -0.76% |
| 10/16 | 512 | 516 | 508 | 516 | +0.19% | 3,236,400 | 4987億4510万 | -2.09% |
| 10/15 | 519 | 522 | 513 | 515 | -0.39% | 2,379,500 | 4977億7854万 | -2.46% |
| 10/14 | 515 | 517 | 512 | 517 | +0.78% | 2,079,500 | 4997億1166万 | -2.45% |
| 10/13 | 512 | 515 | 508 | 513 | -0.39% | 2,485,600 | 4958億4541万 | -3.57% |
| 10/12 | 509 | 516 | 507 | 515 | +0.78% | 2,820,700 | 4977億7854万 | -3.56% |
| 10/09 | 512 | 514 | 506 | 511 | 0% | 2,374,100 | 4939億1229万 | -4.66% |
| 10/08 | 519 | 520 | 508 | 511 | -1.54% | 3,655,300 | 4939億1229万 | -5.02% |
| 10/07 | 522 | 523 | 512 | 519 | +0.97% | 4,212,700 | 5016億4478万 | -3.89% |
| 10/06 | 529 | 531 | 513 | 514 | -3.38% | 4,584,700 | 4968億1197万 | -5.17% |
| 10/05 | 533 | 538 | 530 | 532 | +0.76% | 2,864,800 | 5142億1006万 | -2.21% |
| 10/02 | 532 | 539 | 524 | 528 | +0.76% | 4,886,300 | 5103億4382万 | -3.3% |
| 10/01 | 15:00 環境資源開発事業の事業展開について |
| 10/01 | 13:00 会社分割による持株会社体制への移行完了に関するお知らせ |
| 09/30 | 15:00 (変更)「株式会社ヒノキヤグループ株式に対する公開買付けの開始に関するお知らせ」の変更及び公開買付開始公告の変更に関するお知らせ |
| 09/30 | 535 | 536 | 524 | 524 | -2.96% | 4,259,800 | 5064億7758万 | -4.38% |
| 09/29 | 536 | 541 | 532 | 540 | +0.93% | 5,367,100 | 5219億4254万 | -1.82% |
| 09/28 | 543 | 543 | 527 | 535 | -0.74% | 10,974,000 | 5171億974万 | -2.73% |
| 09/25 | 525 | 541 | 523 | 539 | +2.86% | 8,845,200 | 5209億7598万 | -2.18% |
| 09/24 | 524 | 527 | 521 | 524 | -0.57% | 5,270,000 | 5064億7758万 | -5.07% |
| 09/23 | 525 | 529 | 522 | 527 | 0% | 5,940,100 | 5093億7726万 | -4.7% |
| 09/18 | 522 | 527 | 521 | 527 | -0.38% | 8,425,800 | 5093億7726万 | -4.87% |
| 09/17 | 528 | 531 | 526 | 529 | +0.19% | 3,358,400 | 5113億1038万 | -4.68% |
| 09/16 | 525 | 535 | 523 | 528 | +0.38% | 4,745,900 | 5103億4382万 | -5.04% |
| 09/15 | 536 | 536 | 523 | 526 | -2.41% | 4,694,300 | 5084億1070万 | -5.4% |
| 09/14 | 547 | 548 | 534 | 539 | -2% | 3,666,200 | 5209億7598万 | -3.06% |
| 09/11 | 557 | 557 | 547 | 550 | -0.54% | 3,672,300 | 5316億814万 | -0.9% |
| 09/10 | 549 | 553 | 543 | 553 | +1.1% | 2,558,400 | 5345億783万 | +0.18% |
| 09/09 | 542 | 549 | 541 | 547 | -0.18% | 3,060,600 | 5287億846万 | -0.36% |
| 09/08 | 16:00 株式会社ヒノキヤグループ株式(証券コード1413)に対する公開買付けの開始に関するお知らせ |
| 09/08 | 553 | 553 | 540 | 548 | -0.36% | 2,366,200 | 5296億7502万 | +0.37% |
| 09/07 | 558 | 561 | 547 | 550 | -2.48% | 2,727,900 | 5316億814万 | +1.29% |
| 09/04 | 554 | 566 | 552 | 564 | +0.18% | 3,002,900 | 5451億3999万 | +4.64% |
| 09/03 | 568 | 572 | 562 | 563 | +0.54% | 2,616,600 | 5441億7343万 | +5.23% |
| 09/02 | 566 | 567 | 557 | 560 | -0.18% | 2,429,600 | 5412億7375万 | +5.26% |
| 09/01 | 560 | 567 | 555 | 561 | -1.41% | 2,724,900 | 5422億4031万 | +6.05% |
| 08/31 | 570 | 576 | 566 | 569 | +1.43% | 3,007,000 | 5499億7279万 | +8.17% |
| 08/28 | 571 | 574 | 555 | 561 | -1.75% | 5,496,200 | 5422億4031万 | +7.47% |
| 08/27 | 574 | 575 | 568 | 571 | -0.87% | 2,708,200 | 5519億591万 | +10.02% |
| 08/26 | 577 | 579 | 571 | 576 | -0.35% | 3,695,200 | 5567億3871万 | +11.63% |
| 08/25 | 571 | 580 | 571 | 578 | +0.7% | 2,913,800 | 5586億7183万 | +12.89% |
| 08/24 | 560 | 574 | 560 | 574 | +2.14% | 3,039,800 | 5548億559万 | +12.77% |
| 08/21 | 559 | 566 | 558 | 562 | +0.54% | 2,950,700 | 5432億687万 | +11.07% |
| 08/20 | 560 | 562 | 552 | 559 | -0.18% | 3,182,600 | 5403億719万 | +10.91% |
| 08/19 | 566 | 579 | 557 | 560 | +2.19% | 4,586,100 | 5412億7375万 | +11.55% |
| 08/18 | 540 | 549 | 533 | 548 | +0.92% | 3,118,800 | 5296億7502万 | +9.82% |
| 08/17 | 555 | 558 | 543 | 543 | -1.81% | 3,911,700 | 5248億4222万 | +9.26% |
| 08/14 | 544 | 555 | 536 | 553 | +1.28% | 4,632,100 | 5345億783万 | +11.49% |
| 08/13 | 541 | 549 | 532 | 546 | +2.44% | 5,909,600 | 5277億4190万 | +10.53% |
| 08/12 | 526 | 535 | 520 | 533 | +0.95% | 4,975,000 | 5151億7662万 | +8.33% |
| 08/11 | 523 | 537 | 520 | 528 | +2.92% | 7,342,600 | 5103億4382万 | +7.54% |
| 08/07 | 513 | 529 | 505 | 513 | +7.1% | 10,608,900 | 4958億4541万 | +4.69% |
| 08/06 | 15:00 2021年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 479 | 488 | 471 | 479 | +0.63% | 5,198,800 | 4629億8237万 | -2.24% |
| 08/05 | 479 | 479 | 471 | 476 | -0.63% | 3,233,100 | 4600億8268万 | -3.45% |
| 08/04 | 480 | 483 | 472 | 479 | +1.48% | 3,455,900 | 4629億8237万 | -3.23% |
