| 2021 |
| 04/12 | 585 | 589 | 581 | 586 | +0.34% | 2,451,700 | 5664億431万 | -0.51% |
| 04/09 | 599 | 603 | 581 | 584 | -2.01% | 3,458,900 | 5644億7119万 | -0.68% |
| 04/08 | 597 | 603 | 593 | 596 | -1.65% | 3,486,300 | 5760億6992万 | +1.71% |
| 04/07 | 598 | 609 | 595 | 606 | +2.71% | 4,682,200 | 5857億3552万 | +3.77% |
| 04/06 | 597 | 598 | 583 | 590 | -0.84% | 2,583,100 | 5702億7056万 | +1.72% |
| 04/05 | 589 | 595 | 581 | 595 | +1.02% | 2,033,300 | 5751億336万 | +2.94% |
| 04/02 | 599 | 600 | 587 | 589 | -0.34% | 2,251,900 | 5693億400万 | +2.43% |
| 04/01 | 15:30 (訂正)「株式会社三久の株式取得(子会社化)に関するお知らせ」の一部訂正に関するお知らせ |
| 04/01 | 599 | 601 | 586 | 591 | -1.01% | 3,653,200 | 5712億3712万 | +3.32% |
| 04/01 | 9:00 株式会社三久の株式取得(子会社化)に関するお知らせ |
| 03/31 | 599 | 608 | 597 | 597 | -1.49% | 3,690,900 | 5770億3648万 | +4.92% |
| 03/30 | 601 | 608 | 588 | 606 | 0% | 6,373,300 | 5857億3552万 | +7.07% |
| 03/29 | 625 | 625 | 600 | 606 | -2.42% | 10,442,700 | 5857億3552万 | +7.64% |
| 03/26 | 620 | 623 | 610 | 621 | +0.98% | 8,008,400 | 6002億3392万 | +10.7% |
| 03/25 | 612 | 620 | 606 | 615 | +0.99% | 4,747,300 | 5944億3456万 | +10.22% |
| 03/24 | 612 | 613 | 604 | 609 | -1.46% | 4,087,000 | 5886億3520万 | +9.73% |
| 03/23 | 620 | 626 | 613 | 618 | 0% | 4,250,200 | 5973億3424万 | +11.96% |
| 03/22 | 616 | 621 | 611 | 618 | +0.32% | 3,993,600 | 5973億3424万 | +12.57% |
| 03/19 | 594 | 616 | 591 | 616 | +3.53% | 7,549,100 | 5954億112万 | +12.82% |
| 03/18 | 581 | 595 | 577 | 595 | +1.71% | 4,788,200 | 5751億336万 | +9.58% |
| 03/17 | 575 | 589 | 574 | 585 | +2.27% | 6,051,700 | 5654億3775万 | +8.13% |
| 03/16 | 567 | 573 | 565 | 572 | +1.42% | 4,445,900 | 5528億7247万 | +5.93% |
| 03/15 | 15:50 株式交換による1株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ |
| 03/15 | 15:30 コーポレートガバナンス体制強化のための経営体制変更に関するお知らせ |
| 03/15 | 550 | 564 | 548 | 564 | +2.55% | 4,462,100 | 5451億3999万 | +4.64% |
| 03/12 | 543 | 550 | 536 | 550 | +1.85% | 4,588,400 | 5316億814万 | +2.23% |
| 03/11 | 542 | 547 | 537 | 540 | +0.19% | 3,962,600 | 5219億4254万 | +0.37% |
| 03/10 | 539 | 541 | 531 | 539 | -0.92% | 5,803,900 | 5209億7598万 | +0.19% |
| 03/09 | 549 | 551 | 539 | 544 | -1.98% | 7,285,900 | 5258億878万 | +1.12% |
| 03/08 | 547 | 556 | 544 | 555 | +2.78% | 5,433,900 | 5364億4095万 | +3.16% |
| 03/05 | 532 | 540 | 526 | 540 | +1.89% | 4,551,800 | 5219億4254万 | +0.56% |
| 03/04 | 527 | 530 | 520 | 530 | +0.76% | 4,472,800 | 5122億7694万 | -1.12% |
| 03/03 | 523 | 528 | 521 | 526 | +0.77% | 2,795,900 | 5084億1070万 | -2.05% |
| 03/02 | 524 | 525 | 517 | 522 | +0.19% | 3,071,900 | 5045億4446万 | -2.79% |
| 03/01 | 514 | 521 | 511 | 521 | +2.36% | 3,368,200 | 5035億7790万 | -3.16% |
| 02/26 | 522 | 522 | 509 | 509 | -3.05% | 5,196,500 | 4919億7917万 | -5.57% |
| 02/25 | 524 | 526 | 517 | 525 | +0.19% | 3,178,600 | 5074億4414万 | -2.78% |
| 02/24 | 541 | 541 | 523 | 524 | -3.32% | 4,652,700 | 5064億7758万 | -2.96% |
| 02/22 | 541 | 544 | 538 | 542 | +1.5% | 2,562,100 | 5238億7566万 | +0.18% |
| 02/19 | 538 | 541 | 532 | 534 | -2.2% | 3,416,200 | 5161億4318万 | -1.29% |
| 02/18 | 547 | 549 | 539 | 546 | -0.36% | 3,510,700 | 5277億4190万 | +0.74% |
| 02/17 | 542 | 548 | 541 | 548 | +1.67% | 2,452,400 | 5296億7502万 | +1.11% |
| 02/16 | 545 | 545 | 537 | 539 | -1.1% | 3,019,500 | 5209億7598万 | -0.55% |
| 02/15 | 551 | 553 | 544 | 545 | -0.73% | 2,042,900 | 5267億7534万 | +0.55% |
| 02/12 | 541 | 549 | 535 | 549 | +3% | 4,421,400 | 5306億4158万 | +1.29% |
| 02/10 | 537 | 540 | 531 | 533 | -1.66% | 3,177,500 | 5151億7662万 | -1.66% |
| 02/09 | 555 | 555 | 538 | 542 | -1.45% | 3,784,300 | 5238億7566万 | 0% |
| 02/08 | 547 | 555 | 547 | 550 | +0.36% | 2,868,600 | 5316億814万 | +1.48% |
| 02/05 | 549 | 557 | 543 | 548 | +1.67% | 5,328,200 | 5296億7502万 | +1.11% |
| 02/04 | 563 | 573 | 536 | 539 | -3.06% | 7,396,700 | 5209億7598万 | -0.37% |
| 02/04 | 9:00 業績予想の修正に関するお知らせ |
| 02/04 | 9:00 株主優待制度の変更に関するお知らせ |
| 02/04 | 9:00 2021年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 553 | 558 | 549 | 556 | +1.46% | 3,397,600 | 5374億751万 | +2.77% |
| 02/02 | 538 | 548 | 537 | 548 | +2.43% | 2,747,800 | 5296億7502万 | +1.48% |
| 02/01 | 529 | 538 | 528 | 535 | +0.38% | 3,088,300 | 5171億974万 | -0.74% |
| 01/29 | 533 | 537 | 529 | 533 | +0.19% | 3,552,800 | 5151億7662万 | -1.11% |
| 01/28 | 532 | 533 | 528 | 532 | -0.37% | 10,026,700 | 5142億1006万 | -1.12% |
| 01/27 | 543 | 546 | 534 | 534 | -1.11% | 3,832,700 | 5161億4318万 | -0.74% |
| 01/26 | 535 | 541 | 533 | 540 | +0.19% | 2,826,600 | 5219億4254万 | +0.37% |
| 01/25 | 540 | 542 | 535 | 539 | 0% | 1,726,100 | 5209億7598万 | +0.19% |
| 01/22 | 538 | 540 | 536 | 539 | +0.56% | 2,259,800 | 5209億7598万 | +0.19% |
| 01/21 | 540 | 541 | 533 | 536 | +0.19% | 2,500,200 | 5180億7630万 | -0.37% |
| 01/20 | 15:00 (訂正)「子会社間の合併に関するお知らせ」の一部訂正について |
| 01/20 | 15:00 (訂正)「簡易株式交換による子会社の完全子会社化に関するお知らせ」の一部訂正について |
| 01/20 | 15:00 (訂正)「ヤマダホールディングスグループの組織再編に関するお知らせ」の一部訂正について |
| 01/20 | 533 | 538 | 531 | 535 | +0.19% | 2,367,100 | 5171億974万 | -0.37% |
| 01/19 | 542 | 545 | 534 | 534 | -1.29% | 2,630,400 | 5161億4318万 | -0.37% |
| 01/18 | 15:00 子会社間の合併に関するお知らせ |
| 01/18 | 15:00 ヤマダホールディングスグループの組織再編に関するお知らせ |
| 01/18 | 15:00 簡易株式交換による子会社の完全子会社化に関するお知らせ |
| 01/18 | 547 | 549 | 541 | 541 | -1.28% | 1,527,400 | 5229億910万 | +1.12% |
| 01/15 | 554 | 556 | 548 | 548 | -1.26% | 2,785,000 | 5296億7502万 | +2.62% |
| 01/14 | 546 | 555 | 544 | 555 | +1.83% | 2,295,900 | 5364億4095万 | +4.32% |
| 01/13 | 547 | 549 | 541 | 545 | -1.45% | 2,905,200 | 5267億7534万 | +2.83% |
| 01/12 | 547 | 553 | 537 | 553 | +0.73% | 2,831,600 | 5345億783万 | +4.73% |
| 01/08 | 538 | 549 | 537 | 549 | +2.04% | 2,596,400 | 5306億4158万 | +4.37% |
| 01/07 | 545 | 545 | 535 | 538 | -0.55% | 3,167,500 | 5200億942万 | +2.67% |
| 01/06 | 541 | 545 | 535 | 541 | +1.69% | 2,783,800 | 5229億910万 | +3.44% |
| 01/05 | 536 | 537 | 530 | 532 | -2.21% | 3,900,100 | 5142億1006万 | +2.11% |
| 01/04 | 553 | 554 | 540 | 544 | -0.73% | 2,443,300 | 5258億878万 | +4.82% |
| 2020 |
| 12/30 | 545 | 551 | 541 | 548 | +1.29% | 3,340,500 | 5296億7502万 | +5.79% |
| 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% |
