| 2024 |
| 07/26 | 4,670 | 4,740 | 4,670 | 4,715 | +0.96% | 31,000 | 911億4090万 | -10.82% |
| 07/25 | 4,700 | 4,730 | 4,630 | 4,670 | -1.16% | 59,500 | 902億7105万 | -12.68% |
| 07/24 | 4,825 | 4,825 | 4,725 | 4,725 | -2.07% | 59,600 | 913億3420万 | -12.61% |
| 07/23 | 4,790 | 4,850 | 4,770 | 4,825 | +0.52% | 47,400 | 932億6720万 | -11.57% |
| 07/22 | 4,930 | 4,930 | 4,785 | 4,800 | -2.04% | 108,300 | 927億8395万 | -12.71% |
| 07/19 | 4,920 | 4,965 | 4,900 | 4,900 | -0.61% | 84,100 | 947億1695万 | -11.63% |
| 07/18 | 4,980 | 4,990 | 4,925 | 4,930 | -1.3% | 96,700 | 952億9685万 | -11.59% |
| 07/17 | 5,010 | 5,090 | 4,970 | 4,995 | +1.11% | 185,000 | 965億5330万 | -10.96% |
| 07/16 | （5%ルール）中部電力（43.71%）トーエネック（0%） |
| 07/16 | 5,060 | 5,090 | 4,930 | 4,940 | -2.18% | 704,500 | 954億9015万 | -12.41% |
| 07/12 | 5,000 | 5,090 | 4,970 | 5,050 | +0.4% | 85,900 | 976億1644万 | -10.93% |
| 07/11 | 5,000 | 5,050 | 5,000 | 5,030 | +0.9% | 65,900 | 972億2984万 | -11.57% |
| 07/10 | 5,050 | 5,050 | 4,975 | 4,985 | 0% | 102,200 | 963億6000万 | -12.67% |
| 07/09 | 4,985 | 5,100 | 4,955 | 4,985 | -0.5% | 316,000 | 963億6000万 | -13.03% |
| 07/08 | （IR情報）17:30 売出価格等の決定に関するお知らせ |
| 07/08 | 5,160 | 5,180 | 5,010 | 5,010 | -3.09% | 239,000 | 968億4324万 | -12.93% |
| 07/08 | （空売り報告）野村證券 186,065株（0.96%）新規 |
| 07/05 | 5,250 | 5,300 | 5,160 | 5,170 | -1.15% | 124,300 | 999億3604万 | -10.54% |
| 07/04 | 5,300 | 5,330 | 5,230 | 5,230 | -1.51% | 111,900 | 1010億9584万 | -9.94% |
| 07/03 | 5,250 | 5,400 | 5,250 | 5,310 | -0.56% | 142,500 | 1026億4224万 | -8.5% |
| 07/02 | 5,500 | 5,530 | 5,270 | 5,340 | -10.1% | 311,900 | 1032億2214万 | -7.84% |
| 07/01 | （IR情報）16:30 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 07/01 | （IR情報）16:30 株式の売出し並びに親会社及びその他の関係会社の異動に関するお知らせ |
| 07/01 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/01 | 6,030 | 6,030 | 5,910 | 5,940 | -0.83% | 6,500 | 1148億2014万 | +2.64% |
| 06/28 | 6,130 | 6,180 | 5,950 | 5,990 | -2.12% | 10,700 | 1157億8664万 | +4.07% |
| 06/27 | 5,990 | 6,120 | 5,940 | 6,120 | +3.38% | 16,000 | 1182億9953万 | +6.99% |
| 06/26 | 6,000 | 6,000 | 5,890 | 5,920 | -1.66% | 18,300 | 1144億3354万 | +4.19% |
| 06/25 | 6,220 | 6,280 | 6,000 | 6,020 | -3.53% | 47,000 | 1163億6653万 | +6.55% |
| 06/24 | 6,350 | 6,450 | 6,240 | 6,240 | -1.58% | 28,000 | 1206億1913万 | +11.15% |
| 06/21 | 6,310 | 6,360 | 6,220 | 6,340 | +1.77% | 39,600 | 1225億5213万 | +13.78% |
| 06/20 | 6,200 | 6,230 | 6,140 | 6,230 | +1.3% | 22,200 | 1204億2583万 | +12.82% |
| 06/19 | 6,000 | 6,160 | 5,990 | 6,150 | +3.54% | 21,600 | 1188億7943万 | +12.27% |
| 06/18 | 5,950 | 5,980 | 5,860 | 5,940 | +0.68% | 13,100 | 1148億2014万 | +9.25% |
| 06/17 | 5,910 | 5,930 | 5,780 | 5,900 | -0.84% | 11,900 | 1140億4694万 | +9.14% |
| 06/14 | 5,690 | 5,950 | 5,690 | 5,950 | +4.57% | 19,700 | 1150億1344万 | +10.66% |
| 06/13 | 5,780 | 5,820 | 5,690 | 5,690 | -1.56% | 10,800 | 1099億8764万 | +6.36% |
| 06/12 | 5,730 | 5,860 | 5,730 | 5,780 | +0.87% | 12,000 | 1117億2734万 | +8.4% |
| 06/11 | 5,670 | 5,770 | 5,670 | 5,730 | +0.53% | 8,400 | 1107億6084万 | +7.95% |
| 06/10 | 5,510 | 5,710 | 5,510 | 5,700 | +3.45% | 16,200 | 1101億8094万 | +7.75% |
| 06/07 | 5,550 | 5,550 | 5,480 | 5,510 | -0.36% | 5,300 | 1065億824万 | +4.51% |
| 06/06 | 5,640 | 5,640 | 5,470 | 5,530 | -0.9% | 11,700 | 1068億9484万 | +5.19% |
| 06/05 | 5,540 | 5,620 | 5,480 | 5,580 | +0.72% | 16,600 | 1078億6134万 | +6.25% |
| 06/04 | 5,600 | 5,640 | 5,540 | 5,540 | -1.42% | 23,000 | 1070億8814万 | +5.4% |
| 06/03 | 5,580 | 5,710 | 5,500 | 5,620 | -4.42% | 54,600 | 1086億3454万 | +7.11% |
| 05/31 | 5,340 | 5,880 | 5,250 | 5,880 | +14.62% | 118,600 | 1136億6034万 | +12.17% |
| 05/30 | （IR情報）16:30 支配株主等に関する事項について |
| 05/30 | （IR情報）16:30 株式分割、株式分割に伴う定款の一部変更および配当予想の修正に関するお知らせ |
| 05/30 | 5,090 | 5,130 | 5,040 | 5,130 | +0.79% | 7,700 | 991億6284万 | -1.76% |
| 05/29 | 5,200 | 5,200 | 5,070 | 5,090 | -1.36% | 7,500 | 983億8964万 | -2.75% |
| 05/28 | 5,160 | 5,210 | 5,100 | 5,160 | 0% | 11,000 | 997億4274万 | -1.56% |
| 05/27 | 5,110 | 5,160 | 5,090 | 5,160 | +1.38% | 6,100 | 997億4274万 | -1.83% |
| 05/24 | 5,120 | 5,150 | 5,090 | 5,090 | -1.36% | 9,500 | 983億8964万 | -3.38% |
| 05/23 | 5,160 | 5,180 | 5,090 | 5,160 | +0.78% | 8,600 | 997億4274万 | -2.57% |
| 05/22 | 5,140 | 5,230 | 5,110 | 5,120 | -0.39% | 10,300 | 989億6954万 | -3.72% |
| 05/21 | 5,180 | 5,190 | 5,090 | 5,140 | -0.77% | 12,700 | 993億5614万 | -3.78% |
| 05/20 | 5,100 | 5,220 | 5,100 | 5,180 | +1.57% | 8,100 | 1001億2934万 | -3.54% |
| 05/17 | 5,100 | 5,120 | 5,050 | 5,100 | -0.39% | 11,700 | 985億8294万 | -5.45% |
| 05/16 | 5,120 | 5,130 | 5,070 | 5,120 | 0% | 8,200 | 989億6954万 | -5.47% |
| 05/15 | 5,160 | 5,180 | 5,090 | 5,120 | -0.78% | 5,500 | 989億6954万 | -5.73% |
| 05/14 | 5,180 | 5,190 | 5,020 | 5,160 | -0.58% | 11,000 | 997億4274万 | -5.29% |
| 05/13 | 5,240 | 5,240 | 5,160 | 5,190 | -1.33% | 6,700 | 1003億2264万 | -5.07% |
| 05/10 | 5,220 | 5,280 | 5,180 | 5,260 | +0.19% | 11,700 | 1016億7574万 | -4.12% |
| 05/09 | 5,230 | 5,250 | 5,200 | 5,250 | +1.35% | 6,700 | 1014億8244万 | -4.56% |
| 05/08 | 5,270 | 5,270 | 5,180 | 5,180 | -2.08% | 12,400 | 1001億2934万 | -6.14% |
| 05/07 | 5,340 | 5,340 | 5,210 | 5,290 | +0.95% | 11,100 | 1022億5564万 | -4.55% |
| 05/02 | 5,180 | 5,320 | 5,160 | 5,240 | +2.14% | 20,200 | 1012億8914万 | -5.76% |
| 05/01 | 5,390 | 5,390 | 5,120 | 5,130 | -5.35% | 32,800 | 991億6284万 | -8.29% |
| 04/30 | 5,270 | 5,470 | 5,230 | 5,420 | -4.41% | 28,000 | 1047億6854万 | -3.68% |
| 04/26 | （IR情報）15:40 役員の異動に関するお知らせ |
| 04/26 | （IR情報）15:40 持分法適用会社の異動(子会社化)に関するお知らせ |
| 04/26 | （IR情報）15:40 剰余金の配当に関するお知らせ |
| 04/26 | （IR情報）15:40 2024年3月期決算短信〔日本基準〕(連結) |
| 04/26 | 5,330 | 5,680 | 5,260 | 5,670 | +6.58% | 23,800 | 1096億104万 | +0.48% |
| 04/25 | 5,490 | 5,490 | 5,300 | 5,320 | -3.1% | 6,800 | 1028億3554万 | -5.97% |
| 04/24 | 5,470 | 5,550 | 5,400 | 5,490 | +1.86% | 5,800 | 1061億2164万 | -3.41% |
| 04/23 | 5,460 | 5,460 | 5,340 | 5,390 | -0.37% | 4,700 | 1041億8864万 | -5.44% |
| 04/22 | 5,360 | 5,440 | 5,360 | 5,410 | +2.08% | 6,600 | 1045億7524万 | -5.29% |
| 04/19 | 5,440 | 5,440 | 5,210 | 5,300 | -3.81% | 17,500 | 1024億4894万 | -7.41% |
| 04/18 | 5,460 | 5,540 | 5,450 | 5,510 | +1.1% | 10,700 | 1065億824万 | -3.99% |
| 04/17 | 5,750 | 5,750 | 5,450 | 5,450 | -5.87% | 9,400 | 1053億4844万 | -4.95% |
| 04/16 | 5,640 | 5,830 | 5,610 | 5,790 | +1.22% | 15,800 | 1119億2064万 | +1.06% |
| 04/15 | 5,740 | 5,760 | 5,590 | 5,720 | -0.17% | 8,900 | 1105億6754万 | +0.21% |
| 04/12 | 5,900 | 5,960 | 5,720 | 5,730 | -1.72% | 9,600 | 1107億6084万 | +0.63% |
| 04/11 | 5,760 | 5,830 | 5,660 | 5,830 | +1.04% | 8,900 | 1126億9384万 | +2.75% |
| 04/10 | 5,650 | 5,790 | 5,620 | 5,770 | +2.12% | 7,900 | 1115億3404万 | +2.18% |
| 04/09 | 5,570 | 5,720 | 5,530 | 5,650 | +2.73% | 8,200 | 1092億1444万 | +0.55% |
| 04/08 | 5,580 | 5,600 | 5,460 | 5,500 | -1.08% | 17,700 | 1063億1494万 | -1.65% |
| 04/05 | 5,540 | 5,590 | 5,460 | 5,560 | -1.24% | 12,100 | 1074億7474万 | -0.3% |
| 04/04 | 5,660 | 5,690 | 5,600 | 5,630 | -0.53% | 7,900 | 1088億2784万 | +1.2% |
| 04/03 | 5,580 | 5,700 | 5,570 | 5,660 | +0.35% | 8,500 | 1094億774万 | +2.04% |
| 04/02 | 5,750 | 5,770 | 5,580 | 5,640 | -0.88% | 12,900 | 1090億2114万 | +1.97% |
| 04/01 | 5,800 | 5,840 | 5,670 | 5,690 | -1.04% | 14,300 | 1099億8764万 | +3.15% |
| 03/29 | 5,760 | 5,800 | 5,690 | 5,750 | +0.17% | 9,200 | 1111億4744万 | +4.49% |
| 03/28 | 5,980 | 6,050 | 5,700 | 5,740 | -5.75% | 17,800 | 1109億5414万 | +4.55% |
| 03/27 | 5,970 | 6,200 | 5,970 | 6,090 | +2.01% | 25,200 | 1177億1963万 | +11.21% |
| 03/26 | 5,800 | 6,050 | 5,800 | 5,970 | +2.58% | 21,300 | 1154億4万 | +9.74% |
| 03/25 | 6,000 | 6,010 | 5,770 | 5,820 | -3.64% | 16,600 | 1125億54万 | +7.66% |
| 03/22 | 6,050 | 6,050 | 5,920 | 6,040 | +1% | 7,700 | 1167億5313万 | +12.39% |
| 03/21 | 5,970 | 6,050 | 5,950 | 5,980 | +1.87% | 13,900 | 1155億9334万 | +11.94% |
| 03/19 | 5,700 | 5,900 | 5,700 | 5,870 | +2.98% | 18,600 | 1134億6704万 | +10.44% |
| 03/18 | 5,720 | 5,760 | 5,680 | 5,700 | -0.35% | 13,000 | 1101億8094万 | +7.87% |
| 03/15 | 5,670 | 5,850 | 5,630 | 5,720 | +0.88% | 15,300 | 1105億6754万 | +8.46% |
| 03/14 | 5,370 | 5,670 | 5,370 | 5,670 | +5.59% | 29,800 | 1096億104万 | +7.77% |
| 03/13 | 5,340 | 5,440 | 5,330 | 5,370 | +0.56% | 10,400 | 1038億204万 | +2.42% |
| 03/12 | 5,200 | 5,340 | 5,160 | 5,340 | +1.52% | 19,100 | 1032億2214万 | +2.03% |
| 03/11 | 5,280 | 5,340 | 5,180 | 5,260 | -2.23% | 10,400 | 1016億7574万 | +0.82% |
| 03/08 | 5,190 | 5,380 | 5,190 | 5,380 | +2.87% | 21,800 | 1039億9534万 | +3.38% |
| 03/07 | 5,200 | 5,240 | 5,160 | 5,230 | +1.55% | 5,600 | 1010億9584万 | +0.91% |
| 03/06 | 5,050 | 5,180 | 5,050 | 5,150 | +1.58% | 15,900 | 995億4944万 | -0.21% |
| 03/05 | 4,915 | 5,100 | 4,910 | 5,070 | +1.81% | 10,500 | 980億304万 | -1.36% |
| 03/04 | 5,160 | 5,160 | 4,975 | 4,980 | -2.54% | 15,800 | 962億6335万 | -2.75% |
