| 2022 |
| 07/07 | 746 | 774 | 746 | 763 | +2.55% | 2,281,500 | 3892億8276万 | +4.66% |
| 07/06 | 735 | 746 | 729 | 744 | +0.27% | 2,490,000 | 3795億8895万 | +2.34% |
| 07/05 | 747 | 751 | 738 | 742 | -1.07% | 1,320,500 | 3785億6855万 | +2.06% |
| 07/04 | 753 | 756 | 745 | 750 | +1.21% | 1,097,500 | 3826億5015万 | +3.45% |
| 07/01 | 745 | 757 | 738 | 741 | -1.72% | 1,610,000 | 3780億5835万 | +2.35% |
| 06/30 | 775 | 775 | 750 | 754 | -2.08% | 2,593,500 | 3846億9095万 | +4.43% |
| 06/29 | 768 | 770 | 757 | 770 | +1.45% | 3,509,500 | 3928億5416万 | +6.94% |
| 06/28 | 752 | 760 | 749 | 759 | +0.8% | 1,146,500 | 3872億4195万 | +5.71% |
| 06/27 | 751 | 755 | 746 | 753 | +0.53% | 1,292,000 | 3841億8075万 | +5.31% |
| 06/24 | 15:00 人事異動に関するお知らせ |
| 06/24 | 741 | 752 | 740 | 749 | +1.63% | 1,498,000 | 3821億3995万 | +4.9% |
| 06/23 | 733 | 746 | 733 | 737 | +0.55% | 1,604,500 | 3760億1755万 | +3.51% |
| 06/22 | 727 | 738 | 724 | 733 | +1.81% | 1,951,000 | 3739億7675万 | +2.95% |
| 06/21 | 724 | 727 | 720 | 720 | -0.41% | 1,615,500 | 3673億4415万 | +1.12% |
| 06/20 | 726 | 735 | 718 | 723 | -0.14% | 2,405,000 | 3688億7475万 | +1.4% |
| 06/17 | 700 | 725 | 700 | 724 | +2.12% | 3,564,000 | 3693億8495万 | +1.4% |
| 06/16 | 716 | 717 | 708 | 709 | +0.71% | 2,022,500 | 3617億3194万 | -0.84% |
| 06/15 | 698 | 710 | 693 | 704 | -0.14% | 2,192,500 | 3591億8094万 | -1.68% |
| 06/14 | 696 | 708 | 696 | 705 | -0.28% | 2,133,500 | 3596億9114万 | -1.81% |
| 06/13 | 692 | 709 | 690 | 707 | +0.86% | 2,085,500 | 3607億1154万 | -1.67% |
| 06/10 | 706 | 710 | 701 | 701 | -1.13% | 1,695,500 | 3576億5034万 | -2.64% |
| 06/09 | 705 | 715 | 704 | 709 | -0.14% | 1,964,000 | 3617億3194万 | -1.66% |
| 06/08 | 713 | 722 | 710 | 710 | 0% | 1,836,500 | 3622億4214万 | -1.66% |
| 06/07 | 707 | 713 | 703 | 710 | +0.42% | 3,258,500 | 3622億4214万 | -1.66% |
| 06/06 | 15:00 株式会社かんでんジョイライフおよびかんでんライフサポート株式会社の株式取得(子会社化)に関するお知らせ |
| 06/06 | 699 | 711 | 696 | 707 | +0.71% | 2,322,000 | 3607億1154万 | -2.08% |
| 06/03 | 713 | 717 | 700 | 702 | -2.09% | 2,753,000 | 3581億6054万 | -2.77% |
| 06/02 | 723 | 726 | 714 | 717 | -1.51% | 1,897,500 | 3658億1355万 | -0.83% |
| 06/01 | 713 | 733 | 713 | 728 | +2.1% | 3,064,500 | 3714億2575万 | +0.69% |
| 05/31 | 708 | 724 | 699 | 713 | -0.28% | 39,277,000 | 3637億7274万 | -1.38% |
| 05/30 | 701 | 715 | 698 | 715 | +2.14% | 4,892,000 | 3647億9315万 | -1.11% |
| 05/27 | 704 | 706 | 693 | 700 | -0.28% | 3,807,000 | 3571億4014万 | -3.05% |
| 05/26 | 697 | 704 | 696 | 702 | -0.71% | 3,541,500 | 3581億6054万 | -2.77% |
| 05/25 | 700 | 712 | 697 | 707 | +1.14% | 3,264,000 | 3607億1154万 | -2.21% |
| 05/24 | 709 | 711 | 697 | 699 | -2.24% | 3,245,500 | 3566億2994万 | -3.32% |
| 05/23 | 706 | 720 | 703 | 715 | +1.56% | 3,057,500 | 3647億9315万 | -1.24% |
| 05/20 | 733 | 734 | 703 | 704 | -3.56% | 4,710,500 | 3591億8094万 | -2.76% |
| 05/19 | 723 | 736 | 717 | 730 | -1.62% | 3,450,000 | 3724億4615万 | +0.69% |
| 05/18 | 747 | 757 | 741 | 742 | -1.46% | 3,853,500 | 3785億6855万 | +2.34% |
| 05/17 | 738 | 757 | 737 | 753 | +2.87% | 4,190,500 | 3841億8075万 | +3.86% |
| 05/16 | 739 | 741 | 718 | 732 | -1.61% | 4,909,000 | 3734億6655万 | +0.97% |
| 05/13 | 13:00 人事異動に関するお知らせ |
| 05/13 | 13:00 2022年3月期決算参考資料 |
| 05/13 | 13:00 2022年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 13:00 剰余金の配当に関するお知らせ |
| 05/13 | 13:00 定款の一部変更に関するお知らせ |
| 05/13 | 728 | 763 | 724 | 744 | +0.95% | 5,283,000 | 3795億8895万 | +2.34% |
| 05/12 | 739 | 740 | 722 | 737 | -1.6% | 3,810,000 | 3760億1755万 | +1.1% |
| 05/11 | 740 | 756 | 737 | 749 | +1.08% | 2,669,500 | 3821億3995万 | +2.46% |
| 05/10 | 728 | 746 | 726 | 741 | +1.65% | 4,225,500 | 3780億5835万 | +1.09% |
| 05/09 | 722 | 732 | 720 | 729 | -0.27% | 2,105,000 | 3719億3595万 | -1.09% |
| 05/06 | 727 | 733 | 718 | 731 | +0.69% | 3,156,000 | 3729億5635万 | -1.35% |
| 05/02 | 723 | 729 | 717 | 726 | +0.28% | 1,692,000 | 3704億535万 | -2.68% |
| 04/28 | 705 | 725 | 705 | 724 | +2.99% | 1,939,000 | 3693億8495万 | -3.6% |
| 04/27 | 699 | 711 | 697 | 703 | -1.54% | 2,894,500 | 3586億7074万 | -7.01% |
| 04/26 | 711 | 718 | 707 | 714 | +0.28% | 1,744,000 | 3642億8294万 | -6.42% |
| 04/25 | 700 | 715 | 700 | 712 | -0.7% | 1,807,500 | 3632億6254万 | -7.29% |
| 04/22 | 715 | 725 | 711 | 717 | -1.1% | 2,695,500 | 3658億1355万 | -7.36% |
| 04/21 | 711 | 727 | 710 | 725 | +1.26% | 1,887,000 | 3698億9515万 | -7.05% |
| 04/20 | 719 | 723 | 707 | 716 | +1.42% | 2,329,500 | 3653億335万 | -8.91% |
| 04/19 | 704 | 712 | 701 | 706 | +0.71% | 2,201,000 | 3602億134万 | -10.75% |
| 04/18 | 701 | 707 | 696 | 701 | -1.13% | 1,954,500 | 3576億5034万 | -11.93% |
| 04/15 | 717 | 720 | 707 | 709 | -1.25% | 1,798,000 | 3617億3194万 | -11.49% |
| 04/14 | 714 | 726 | 712 | 718 | -0.28% | 1,677,000 | 3663億2375万 | -10.92% |
| 04/13 | 716 | 730 | 714 | 720 | +1.98% | 2,469,500 | 3673億4415万 | -11.11% |
| 04/12 | 720 | 731 | 705 | 706 | -3.42% | 2,585,500 | 3602億134万 | -13.27% |
| 04/11 | 730 | 735 | 721 | 731 | -1.08% | 2,662,000 | 3729億5635万 | -10.64% |
| 04/08 | 748 | 754 | 735 | 739 | -1.2% | 2,946,500 | 3770億3795万 | -10.1% |
| 04/07 | 747 | 753 | 738 | 748 | +0.13% | 2,690,000 | 3816億2975万 | -9.33% |
| 04/06 | 770 | 774 | 743 | 747 | -4.6% | 3,386,000 | 3811億1955万 | -9.67% |
| 04/05 | 17:00 代表取締役の異動に関するお知らせ |
| 04/05 | 17:00 人事異動に関するお知らせ |
| 04/05 | 803 | 805 | 778 | 783 | -1.88% | 2,933,500 | 3994億8676万 | -5.78% |
| 04/04 | 790 | 802 | 785 | 798 | +1.01% | 2,118,500 | 4071億3976万 | -4.2% |
| 04/01 | 792 | 797 | 780 | 790 | -1.25% | 2,185,500 | 4030億5816万 | -5.28% |
| 03/31 | 812 | 816 | 799 | 800 | -2.68% | 2,241,500 | 4081億6016万 | -4.31% |
| 03/30 | 842 | 843 | 808 | 822 | -2.03% | 2,148,000 | 4193億8457万 | -1.79% |
| 03/29 | 850 | 850 | 834 | 839 | -1.29% | 1,694,000 | 4280億5797万 | +0.12% |
| 03/28 | 853 | 857 | 846 | 850 | -0.58% | 1,162,500 | 4336億7017万 | +1.31% |
| 03/25 | 859 | 864 | 848 | 855 | -0.35% | 1,211,000 | 4362億2117万 | +2.03% |
| 03/24 | 858 | 863 | 848 | 858 | -0.81% | 764,000 | 4377億5178万 | +2.39% |
| 03/23 | 863 | 868 | 856 | 865 | +1.65% | 1,138,000 | 4413億2318万 | +3.22% |
| 03/22 | 869 | 869 | 848 | 851 | -1.16% | 1,191,500 | 4341億8037万 | +1.67% |
| 03/18 | 868 | 873 | 855 | 861 | -0.12% | 1,793,000 | 4392億8238万 | +2.87% |
| 03/17 | 874 | 874 | 857 | 862 | -0.35% | 1,235,500 | 4397億9258万 | +3.11% |
| 03/16 | 852 | 867 | 849 | 865 | +2.61% | 1,761,000 | 4413億2318万 | +3.72% |
| 03/15 | 836 | 845 | 830 | 843 | +1.57% | 927,500 | 4300億9877万 | +1.32% |
| 03/14 | 831 | 839 | 827 | 830 | +0.73% | 948,500 | 4234億6617万 | -0.24% |
| 03/11 | 833 | 835 | 820 | 824 | -2.37% | 1,274,500 | 4204億497万 | -0.84% |
| 03/10 | 851 | 851 | 831 | 844 | +2.55% | 1,468,500 | 4306億897万 | +1.44% |
| 03/09 | 816 | 828 | 814 | 823 | 0% | 1,094,000 | 4198億9477万 | -0.96% |
| 03/08 | 15:00 組織変更および人事異動に関するお知らせ |
| 03/08 | 796 | 830 | 795 | 823 | +1.6% | 2,081,500 | 4198億9477万 | -1.08% |
| 03/07 | 807 | 818 | 799 | 810 | +0.12% | 1,859,500 | 4132億6217万 | -2.53% |
| 03/04 | 813 | 824 | 808 | 809 | -0.49% | 1,288,500 | 4127億5196万 | -2.88% |
| 03/03 | 819 | 826 | 813 | 813 | 0% | 755,000 | 4147億9277万 | -2.52% |
| 03/02 | 829 | 829 | 812 | 813 | -3.56% | 1,310,000 | 4147億9277万 | -2.87% |
| 03/01 | 842 | 850 | 837 | 843 | +1.81% | 972,500 | 4300億9877万 | +0.48% |
| 02/28 | 835 | 838 | 821 | 828 | -0.96% | 1,367,500 | 4224億4577万 | -1.31% |
| 02/25 | 839 | 843 | 833 | 836 | +0.48% | 892,500 | 4265億2737万 | -0.48% |
| 02/24 | 823 | 836 | 820 | 832 | -0.6% | 1,088,000 | 4244億8657万 | -0.95% |
| 02/22 | 838 | 842 | 831 | 837 | -1.18% | 848,500 | 4270億3757万 | -0.48% |
| 02/21 | 837 | 848 | 833 | 847 | +0.12% | 707,000 | 4321億3957万 | +0.59% |
| 02/18 | 840 | 854 | 835 | 846 | +0.48% | 984,500 | 4316億2937万 | +0.36% |
| 02/17 | 846 | 850 | 836 | 842 | -1.29% | 957,000 | 4295億8857万 | -0.24% |
| 02/16 | 862 | 872 | 853 | 853 | -0.23% | 1,512,500 | 4352億77万 | +0.83% |
| 02/15 | 846 | 856 | 842 | 855 | +1.18% | 1,666,500 | 4362億2117万 | +1.06% |
| 02/14 | 834 | 850 | 831 | 845 | +0.84% | 1,372,500 | 4311億1917万 | -0.24% |
| 02/10 | 837 | 842 | 832 | 838 | +0.84% | 1,025,000 | 4275億4777万 | -1.3% |
| 02/09 | 828 | 834 | 820 | 831 | +0.36% | 1,468,000 | 4239億7637万 | -2.35% |
