| 2022 |
| 07/21 | 641 | 645 | 640 | 643 | +0.31% | 4,000 | 40億9930万 | -0.92% |
| 07/20 | 642 | 642 | 639 | 641 | +0.16% | 3,900 | 40億8655万 | -1.38% |
| 07/19 | 647 | 647 | 640 | 640 | -0.78% | 6,100 | 40億8018万 | -1.84% |
| 07/15 | 652 | 658 | 640 | 645 | -0.15% | 9,400 | 41億1205万 | -1.38% |
| 07/14 | 644 | 646 | 637 | 646 | +0.62% | 6,700 | 41億1843万 | -1.52% |
| 07/13 | 635 | 675 | 632 | 642 | +1.9% | 33,900 | 40億9293万 | -2.58% |
| 07/12 | 631 | 635 | 630 | 630 | -1.56% | 11,700 | 40億1642万 | -4.55% |
| 07/11 | 646 | 648 | 639 | 640 | -0.78% | 17,000 | 40億8018万 | -3.47% |
| 07/08 | 644 | 647 | 638 | 645 | +0.31% | 10,500 | 41億1205万 | -3.01% |
| 07/07 | 633 | 643 | 630 | 643 | +1.26% | 8,700 | 40億9930万 | -3.45% |
| 07/06 | 627 | 639 | 621 | 635 | +1.28% | 23,100 | 40億4830万 | -4.94% |
| 07/05 | 630 | 636 | 627 | 627 | -2.03% | 33,600 | 39億9730万 | -6.42% |
| 07/04 | 643 | 650 | 637 | 640 | +0.16% | 11,100 | 40億8018万 | -4.76% |
| 07/01 | 653 | 654 | 636 | 639 | -2.14% | 16,700 | 40億7380万 | -5.19% |
| 06/30 | 666 | 666 | 653 | 653 | -1.21% | 13,000 | 41億6306万 | -3.4% |
| 06/29 | 663 | 666 | 658 | 661 | -0.75% | 5,100 | 42億1406万 | -2.65% |
| 06/28 | 667 | 668 | 660 | 666 | -0.89% | 7,300 | 42億4593万 | -2.2% |
| 06/27 | 670 | 676 | 665 | 672 | +1.05% | 8,200 | 42億8419万 | -1.61% |
| 06/24 | 650 | 675 | 650 | 665 | +0.91% | 8,900 | 42億3956万 | -2.92% |
| 06/23 | 651 | 659 | 650 | 659 | +1.38% | 3,900 | 42億131万 | -4.08% |
| 06/22 | 655 | 655 | 645 | 650 | +0.15% | 4,700 | 41億4393万 | -5.8% |
| 06/21 | 662 | 662 | 640 | 649 | -0.46% | 12,200 | 41億3755万 | -6.21% |
| 06/20 | 673 | 673 | 649 | 652 | -3.69% | 12,800 | 41億5668万 | -6.19% |
| 06/17 | 652 | 677 | 645 | 677 | +1.5% | 14,300 | 43億1606万 | -3.01% |
| 06/16 | 676 | 678 | 666 | 667 | -1.04% | 11,200 | 42億5231万 | -4.58% |
| 06/15 | 688 | 688 | 673 | 674 | -1.03% | 4,900 | 42億9694万 | -3.71% |
| 06/14 | 683 | 683 | 674 | 681 | -0.58% | 7,300 | 43億4156万 | -2.99% |
| 06/13 | 693 | 695 | 683 | 685 | -2.14% | 7,100 | 43億6706万 | -2.56% |
| 06/10 | 710 | 710 | 700 | 700 | -1.96% | 5,200 | 44億6269万 | -0.43% |
| 06/09 | 700 | 725 | 700 | 714 | +4.23% | 43,700 | 45億5195万 | +1.42% |
| 06/08 | 688 | 692 | 683 | 685 | -0.72% | 9,800 | 43億6706万 | -2.7% |
| 06/07 | 687 | 691 | 683 | 690 | +0.29% | 4,600 | 43億9894万 | -2.27% |
| 06/06 | 685 | 688 | 678 | 688 | 0% | 5,800 | 43億8619万 | -2.69% |
| 06/03 | 692 | 692 | 684 | 688 | +0.58% | 3,300 | 43億8619万 | -2.82% |
| 06/02 | 684 | 684 | 679 | 684 | 0% | 2,700 | 43億6069万 | -3.53% |
| 06/01 | 679 | 687 | 676 | 684 | +0.74% | 8,600 | 43億6069万 | -3.8% |
| 05/31 | 682 | 689 | 679 | 679 | -1.45% | 11,300 | 43億2881万 | -4.63% |
| 05/30 | 705 | 707 | 688 | 689 | -1.15% | 15,200 | 43億9257万 | -3.5% |
| 05/27 | 706 | 707 | 696 | 697 | -1.69% | 9,600 | 44億4357万 | -2.52% |
| 05/26 | 717 | 717 | 702 | 709 | -1.12% | 8,000 | 45億2007万 | -0.98% |
| 05/25 | 716 | 717 | 698 | 717 | +0.42% | 9,400 | 45億7107万 | +0.14% |
| 05/24 | 715 | 715 | 707 | 714 | -0.42% | 5,900 | 45億5195万 | -0.28% |
| 05/23 | 728 | 728 | 712 | 717 | -1.51% | 24,200 | 45億7107万 | +0.14% |
| 05/20 | 719 | 729 | 711 | 728 | +0.97% | 11,300 | 46億4120万 | +1.68% |
| 05/19 | 704 | 722 | 699 | 721 | +0.42% | 7,500 | 45億9657万 | +0.84% |
| 05/18 | 714 | 721 | 709 | 718 | -0.28% | 7,600 | 45億7745万 | +0.42% |
| 05/17 | 712 | 723 | 703 | 720 | +0.56% | 7,500 | 45億9020万 | +0.84% |
| 05/16 | 705 | 723 | 701 | 716 | +0.28% | 13,100 | 45億6470万 | +0.14% |
| 05/13 | 696 | 716 | 696 | 714 | +2.88% | 16,200 | 45億5195万 | -0.14% |
| 05/12 | 693 | 708 | 693 | 694 | -2.8% | 14,500 | 44億2444万 | -3.07% |
| 05/11 | 724 | 725 | 701 | 714 | +2% | 7,900 | 45億5195万 | -0.56% |
| 05/10 | 15:00 中央電氣株式会社の株式の取得(子会社化)に関するお知らせ |
| 05/10 | 15:00 2022年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/10 | 734 | 734 | 685 | 700 | -0.85% | 21,500 | 44億6269万 | -2.51% |
| 05/09 | 15:00 業績予想の修正に関するお知らせ |
| 05/09 | 711 | 719 | 703 | 706 | -1.81% | 7,700 | 45億95万 | -1.81% |
| 05/06 | 721 | 728 | 713 | 719 | +0.14% | 4,400 | 45億8382万 | -0.28% |
| 05/02 | 710 | 730 | 710 | 718 | -0.97% | 6,600 | 45億7745万 | -0.42% |
| 04/28 | 703 | 725 | 703 | 725 | +1.4% | 6,000 | 46億2208万 | +0.42% |
| 04/27 | 710 | 718 | 700 | 715 | -0.28% | 8,100 | 45億5832万 | -0.97% |
| 04/26 | 720 | 724 | 708 | 717 | 0% | 5,500 | 45億7107万 | -0.83% |
| 04/25 | 723 | 723 | 687 | 717 | -0.97% | 10,700 | 45億7107万 | -0.83% |
| 04/22 | 717 | 727 | 714 | 724 | +0.7% | 6,000 | 46億1570万 | 0% |
| 04/21 | 715 | 719 | 705 | 719 | +0.56% | 5,500 | 45億8382万 | -0.42% |
| 04/20 | 709 | 721 | 707 | 715 | +0.28% | 12,600 | 45億5832万 | -0.83% |
| 04/19 | 712 | 720 | 705 | 713 | -1.11% | 14,000 | 45億4557万 | -0.83% |
| 04/18 | 724 | 724 | 708 | 721 | +0.56% | 12,100 | 45億9657万 | +0.56% |
| 04/15 | 711 | 721 | 707 | 717 | -0.55% | 6,600 | 45億7107万 | +0.28% |
| 04/14 | 719 | 724 | 710 | 721 | +1.55% | 10,500 | 45億9657万 | +1.12% |
| 04/13 | 705 | 724 | 705 | 710 | +0.28% | 9,400 | 45億2645万 | +0.14% |
| 04/12 | 701 | 725 | 701 | 708 | -0.84% | 7,800 | 45億1370万 | +0.28% |
| 04/11 | 706 | 714 | 701 | 714 | +0.14% | 12,100 | 45億5195万 | +1.56% |
| 04/08 | 705 | 726 | 705 | 713 | +1.28% | 10,200 | 45億4557万 | +1.57% |
| 04/07 | 721 | 721 | 704 | 704 | -3.83% | 7,200 | 44億8819万 | +0.57% |
| 04/06 | 736 | 738 | 727 | 732 | -0.54% | 12,100 | 46億6670万 | +4.57% |
| 04/05 | 731 | 737 | 728 | 736 | +0.41% | 7,400 | 46億9220万 | +5.44% |
| 04/04 | 734 | 738 | 724 | 733 | +0.27% | 8,100 | 46億7308万 | +5.47% |
| 04/01 | 728 | 734 | 720 | 731 | 0% | 5,000 | 46億6033万 | +5.64% |
| 03/31 | 729 | 732 | 712 | 731 | +0.41% | 11,200 | 46億6033万 | +6.1% |
| 03/30 | 736 | 741 | 725 | 728 | -0.82% | 20,600 | 46億4120万 | +6.12% |
| 03/29 | 738 | 750 | 724 | 734 | +0.69% | 69,700 | 46億7945万 | +7.47% |
| 03/28 | 732 | 738 | 721 | 729 | -0.41% | 9,900 | 46億4758万 | +7.21% |
| 03/25 | 734 | 739 | 730 | 732 | -1.08% | 11,900 | 46億6670万 | +7.96% |
| 03/24 | 729 | 743 | 721 | 740 | +1.93% | 34,200 | 47億1771万 | +9.63% |
| 03/23 | 742 | 748 | 715 | 726 | -1.36% | 37,000 | 46億2845万 | +8.04% |
| 03/22 | 747 | 756 | 719 | 736 | +1.52% | 74,200 | 46億9220万 | +9.85% |
| 03/18 | 688 | 733 | 684 | 725 | +5.53% | 51,200 | 46億2208万 | +8.37% |
| 03/17 | 700 | 710 | 687 | 687 | +0.15% | 24,600 | 43億7982万 | +3% |
| 03/16 | 687 | 695 | 679 | 686 | +1.78% | 29,200 | 43億7344万 | +2.85% |
| 03/15 | 656 | 694 | 656 | 674 | +1.2% | 17,300 | 42億9694万 | +0.75% |
| 03/14 | 650 | 666 | 650 | 666 | +1.06% | 10,500 | 42億4593万 | -0.75% |
| 03/11 | 665 | 665 | 634 | 659 | -0.9% | 11,800 | 42億131万 | -2.23% |
| 03/10 | 635 | 672 | 635 | 665 | +6.4% | 8,800 | 42億3956万 | -1.63% |
| 03/09 | 631 | 649 | 625 | 625 | -1.11% | 14,800 | 39億8455万 | -7.68% |
| 03/08 | 642 | 660 | 628 | 632 | -1.86% | 9,500 | 40億2917万 | -7.06% |
| 03/07 | 669 | 669 | 640 | 644 | -5.01% | 7,300 | 41億568万 | -5.57% |
| 03/04 | 679 | 684 | 658 | 678 | -0.15% | 11,200 | 43億2244万 | -0.88% |
| 03/03 | 678 | 688 | 676 | 679 | -0.88% | 3,200 | 43億2881万 | -0.88% |
| 03/02 | 670 | 685 | 670 | 685 | -0.29% | 3,000 | 43億6706万 | +0.15% |
| 03/01 | 667 | 693 | 667 | 687 | +2.84% | 13,100 | 43億7982万 | +0.29% |
| 02/28 | 659 | 674 | 653 | 668 | +1.21% | 4,700 | 42億5868万 | -2.48% |
| 02/25 | 15:00 募集新株予約権の発行内容確定に関するお知らせ |
| 02/25 | 635 | 664 | 635 | 660 | +2.64% | 10,100 | 42億768万 | -3.93% |
| 02/24 | 655 | 659 | 631 | 643 | -2.72% | 17,700 | 40億9930万 | -6.68% |
