| 2021 |
| 10/26 | 775 | 779 | 772 | 779 | +0.39% | 14,400 | 95億8247万 | +1.04% |
| 10/25 | 773 | 776 | 772 | 776 | +0.39% | 9,900 | 95億4557万 | +0.78% |
| 10/22 | 780 | 780 | 773 | 773 | +0.26% | 53,900 | 95億867万 | +0.65% |
| 10/21 | 787 | 787 | 770 | 771 | -1.53% | 12,200 | 94億8407万 | +0.52% |
| 10/20 | 786 | 786 | 779 | 783 | +0.64% | 28,400 | 96億3168万 | +2.22% |
| 10/19 | 779 | 779 | 776 | 778 | +0.39% | 8,600 | 95億7017万 | +1.7% |
| 10/18 | 772 | 775 | 770 | 775 | +1.04% | 17,200 | 95億3327万 | +1.57% |
| 10/15 | 761 | 767 | 761 | 767 | +0.79% | 27,600 | 94億3486万 | +0.79% |
| 10/14 | 772 | 772 | 761 | 761 | -1.3% | 16,300 | 93億6106万 | +0.13% |
| 10/13 | 771 | 773 | 770 | 771 | 0% | 9,600 | 94億8407万 | +1.58% |
| 10/12 | 773 | 774 | 771 | 771 | -0.39% | 8,000 | 94億8407万 | +1.72% |
| 10/11 | 773 | 775 | 772 | 774 | +0.13% | 16,000 | 95億2097万 | +2.38% |
| 10/08 | 782 | 782 | 771 | 773 | +0.13% | 31,100 | 95億867万 | +2.52% |
| 10/07 | 783 | 783 | 772 | 772 | -1.03% | 15,700 | 94億9637万 | +2.66% |
| 10/06 | 784 | 784 | 779 | 780 | -0.26% | 14,100 | 95億9478万 | +4% |
| 10/05 | 781 | 782 | 775 | 782 | +0.13% | 28,500 | 96億1938万 | +4.69% |
| 10/04 | 783 | 783 | 776 | 781 | +0.51% | 35,600 | 96億708万 | +4.97% |
| 10/01 | 772 | 780 | 772 | 777 | +0.52% | 59,900 | 95億5787万 | +4.86% |
| 09/30 | 770 | 780 | 770 | 773 | +0.52% | 22,300 | 95億867万 | +4.74% |
| 09/29 | 16:00 支配株主等に関する事項について |
| 09/29 | 769 | 769 | 764 | 769 | 0% | 21,300 | 94億5946万 | +4.63% |
| 09/28 | 16:00 株主名簿管理人変更のお知らせ |
| 09/28 | 763 | 769 | 760 | 769 | +1.05% | 20,800 | 94億5946万 | +4.91% |
| 09/27 | 760 | 761 | 758 | 761 | +1.2% | 28,300 | 93億6106万 | +4.25% |
| 09/24 | 759 | 759 | 752 | 752 | +0.27% | 45,300 | 92億5035万 | +3.3% |
| 09/22 | 755 | 755 | 749 | 750 | -0.66% | 13,100 | 92億2575万 | +3.31% |
| 09/21 | 740 | 755 | 739 | 755 | +1.34% | 24,200 | 92億8725万 | +4.28% |
| 09/17 | 738 | 745 | 738 | 745 | +1.22% | 23,000 | 91億6424万 | +3.19% |
| 09/16 | 742 | 743 | 734 | 736 | -1.21% | 18,400 | 90億5353万 | +2.08% |
| 09/15 | 750 | 750 | 741 | 745 | -0.8% | 16,300 | 91億6424万 | +3.47% |
| 09/14 | 747 | 751 | 747 | 751 | +0.81% | 14,400 | 92億3805万 | +4.45% |
| 09/13 | 740 | 745 | 738 | 745 | +0.95% | 15,000 | 91億6424万 | +3.76% |
| 09/10 | 736 | 739 | 734 | 738 | +0.27% | 23,000 | 90億7813万 | +2.93% |
| 09/09 | 736 | 736 | 734 | 736 | 0% | 6,700 | 90億5353万 | +2.94% |
| 09/08 | 740 | 740 | 734 | 736 | -0.27% | 9,500 | 90億5353万 | +3.08% |
| 09/07 | 740 | 740 | 732 | 738 | -0.27% | 19,200 | 90億7813万 | +3.36% |
| 09/06 | 744 | 744 | 737 | 740 | +0.82% | 16,200 | 91億274万 | +3.79% |
| 09/03 | 722 | 737 | 722 | 734 | +1.8% | 31,900 | 90億2893万 | +3.23% |
| 09/02 | 720 | 722 | 719 | 721 | +0.7% | 7,300 | 88億6902万 | +1.55% |
| 09/01 | 713 | 717 | 713 | 716 | +0.56% | 8,900 | 88億751万 | +0.7% |
| 08/31 | 712 | 713 | 710 | 712 | +0.28% | 13,200 | 87億5831万 | +0.14% |
| 08/30 | 706 | 712 | 706 | 710 | +0.57% | 16,900 | 87億3371万 | -0.14% |
| 08/27 | 705 | 707 | 702 | 706 | +0.14% | 8,500 | 86億8450万 | -0.7% |
| 08/26 | 706 | 706 | 704 | 705 | -0.14% | 9,400 | 86億7220万 | -0.84% |
| 08/25 | 16:30 2021年6月期決算説明会資料 |
| 08/25 | 705 | 706 | 705 | 706 | +0.43% | 3,300 | 86億8450万 | -0.7% |
| 08/24 | 706 | 711 | 702 | 703 | -0.42% | 29,800 | 86億4760万 | -1.13% |
| 08/23 | 702 | 707 | 702 | 706 | +0.57% | 8,900 | 86億8450万 | -0.84% |
| 08/20 | 705 | 707 | 702 | 702 | -0.57% | 15,800 | 86億3530万 | -1.4% |
| 08/19 | 16:30 単独株式移転による持株会社設立に関するお知らせ |
| 08/19 | 16:30 監査等委員会設置会社への移行、定款一部変更及び監査等委員会設置会社への移行後の役員人事に関するお知らせ |
| 08/19 | 708 | 710 | 705 | 706 | -0.14% | 10,500 | 86億8450万 | -0.98% |
| 08/18 | 705 | 708 | 702 | 707 | +0.14% | 17,800 | 86億9680万 | -0.98% |
| 08/17 | 706 | 709 | 706 | 706 | 0% | 10,300 | 86億8450万 | -1.26% |
| 08/16 | 711 | 711 | 706 | 706 | -0.7% | 13,000 | 86億8450万 | -1.26% |
| 08/13 | 705 | 712 | 705 | 711 | -0.28% | 14,900 | 87億4601万 | -0.84% |
| 08/12 | 710 | 718 | 704 | 713 | -1.25% | 48,200 | 87億7061万 | -0.7% |
| 08/11 | 16:30 2021年6月期決算補足説明資料 |
| 08/11 | 16:30 創立60周年記念優待品の詳細決定に関するお知らせ |
| 08/11 | 16:30 中期経営計画の修正に関するお知らせ |
| 08/11 | 16:30 剰余金の配当(期末)に関するお知らせ |
| 08/11 | 16:30 2021年6月期決算短信〔日本基準〕(非連結) |
| 08/11 | 715 | 731 | 715 | 722 | 0% | 33,400 | 88億8132万 | +0.28% |
| 08/10 | 713 | 722 | 705 | 722 | +1.26% | 16,700 | 88億8132万 | 0% |
| 08/06 | 712 | 715 | 707 | 713 | +0.42% | 9,300 | 87億7061万 | -1.38% |
| 08/05 | 14:00 スモールワールズTOKYOにシルバニアファミリーの新エリア登場！シルバニアファミリー『ポップアップパーク』× トーカイ |
| 08/05 | 710 | 714 | 710 | 710 | -0.14% | 4,000 | 87億3371万 | -2.2% |
| 08/04 | 714 | 718 | 710 | 711 | -0.42% | 7,500 | 87億4601万 | -2.47% |
| 08/03 | 711 | 714 | 710 | 714 | +0.42% | 6,100 | 87億8291万 | -2.72% |
| 08/02 | 709 | 711 | 705 | 711 | +1.28% | 9,100 | 87億4601万 | -3.79% |
| 07/30 | 717 | 717 | 702 | 702 | -2.64% | 37,500 | 86億3530万 | -5.65% |
| 07/29 | 722 | 729 | 718 | 721 | -0.41% | 23,500 | 88億6902万 | -3.74% |
| 07/28 | 719 | 724 | 716 | 724 | +1.12% | 13,500 | 89億592万 | -3.85% |
| 07/27 | 715 | 716 | 714 | 716 | +0.56% | 8,500 | 88億751万 | -5.42% |
| 07/26 | 714 | 719 | 711 | 712 | +0.56% | 7,800 | 87億5831万 | -6.44% |
| 07/21 | 713 | 716 | 708 | 708 | +0.14% | 9,100 | 87億910万 | -7.45% |
| 07/20 | 707 | 709 | 704 | 707 | -0.42% | 17,000 | 86億9680万 | -8.06% |
| 07/19 | 718 | 718 | 710 | 710 | -0.84% | 28,000 | 87億3371万 | -8.27% |
| 07/16 | 721 | 721 | 713 | 716 | -0.56% | 18,600 | 88億751万 | -8.09% |
| 07/15 | 723 | 723 | 720 | 720 | 0% | 16,900 | 88億5672万 | -8.16% |
| 07/14 | 722 | 725 | 720 | 720 | +0.14% | 26,700 | 88億5672万 | -8.75% |
| 07/13 | 728 | 728 | 718 | 719 | -1.37% | 32,100 | 88億4441万 | -9.45% |
| 07/12 | 725 | 730 | 722 | 729 | +1.11% | 17,800 | 89億6742万 | -8.76% |
| 07/09 | 715 | 724 | 712 | 721 | 0% | 44,300 | 88億6902万 | -10.21% |
| 07/08 | 742 | 743 | 721 | 721 | -2.57% | 42,000 | 88億6902万 | -10.77% |
| 07/07 | 751 | 751 | 740 | 740 | -1.99% | 34,500 | 91億274万 | -8.98% |
| 07/06 | 761 | 761 | 751 | 755 | -0.79% | 28,700 | 92億8725万 | -7.48% |
| 07/05 | 763 | 767 | 760 | 761 | -0.13% | 23,800 | 93億6106万 | -7.2% |
| 07/02 | 16:00 臨時株主総会の決議結果に関するお知らせ |
| 07/02 | 765 | 766 | 756 | 762 | +0.26% | 31,500 | 93億7336万 | -7.41% |
| 07/01 | 777 | 777 | 760 | 760 | -2.44% | 45,700 | 93億4876万 | -7.88% |
| 06/30 | 798 | 799 | 779 | 779 | -1.77% | 47,700 | 95億8247万 | -5.92% |
| 06/29 | 801 | 805 | 790 | 793 | -5.71% | 221,300 | 97億5469万 | -4.46% |
| 06/28 | 835 | 843 | 833 | 841 | +1.2% | 306,800 | 103億4514万 | +1.08% |
| 06/25 | 830 | 834 | 830 | 831 | 0% | 95,500 | 102億2213万 | -0.12% |
| 06/24 | 831 | 834 | 829 | 831 | -0.36% | 34,900 | 102億2213万 | -0.12% |
| 06/23 | 822 | 835 | 822 | 834 | +1.96% | 46,800 | 102億5903万 | +0.36% |
| 06/22 | 817 | 825 | 815 | 818 | +1.11% | 37,400 | 100億6221万 | -1.45% |
| 06/21 | 811 | 815 | 804 | 809 | -0.86% | 54,600 | 99億5150万 | -2.53% |
| 06/18 | 820 | 821 | 816 | 816 | -0.37% | 25,800 | 100億3761万 | -1.69% |
| 06/17 | 824 | 826 | 818 | 819 | -0.36% | 48,900 | 100億7451万 | -1.09% |
| 06/16 | 825 | 828 | 821 | 822 | -0.48% | 30,600 | 101億1142万 | -0.6% |
| 06/15 | 832 | 833 | 826 | 826 | -0.24% | 34,600 | 101億6062万 | +0.12% |
| 06/14 | 840 | 841 | 827 | 828 | -0.84% | 56,700 | 101億8522万 | +0.61% |
| 06/11 | 843 | 845 | 835 | 835 | -0.95% | 46,300 | 102億7133万 | +1.58% |
| 06/10 | 848 | 849 | 840 | 843 | -0.35% | 42,100 | 103億6974万 | +2.8% |
| 06/09 | 845 | 849 | 844 | 846 | +0.36% | 73,500 | 104億664万 | +3.55% |
| 06/08 | 10:00 クラフトハートトーカイ約750種類のジグソーパズルの販売を開始！ |
| 06/08 | 848 | 850 | 840 | 843 | -0.24% | 36,700 | 103億6974万 | +3.56% |
| 06/07 | 843 | 847 | 840 | 845 | +0.6% | 29,900 | 103億9434万 | +4.19% |
| 06/04 | 838 | 840 | 835 | 840 | 0% | 20,600 | 103億3284万 | +3.83% |
| 06/03 | 840 | 842 | 836 | 840 | +0.72% | 22,400 | 103億3284万 | +4.09% |
| 06/02 | 835 | 842 | 833 | 834 | +0.24% | 26,800 | 102億5903万 | +3.73% |
| 05/31 | 10:00 株主優待券等の期限延長に関するお知らせ |
