| 2022 |
| 05/24 | 2,438 | 2,438 | 2,376 | 2,378 | +0.13% | 1,800 | 27億39万 | -1% |
| 05/23 | 2,400 | 2,400 | 2,375 | 2,375 | -0.21% | 2,000 | 26億9698万 | -1.17% |
| 05/20 | 2,400 | 2,401 | 2,376 | 2,380 | -0.42% | 700 | 27億266万 | -1.04% |
| 05/19 | 2,385 | 2,390 | 2,375 | 2,390 | -0.42% | 700 | 27億1401万 | -0.75% |
| 05/18 | 2,387 | 2,400 | 2,372 | 2,400 | +0.29% | 1,700 | 27億2537万 | -0.41% |
| 05/17 | 2,393 | 2,393 | 2,393 | 2,393 | -0.08% | 100 | 27億1742万 | -0.79% |
| 05/16 | 2,395 | 2,401 | 2,395 | 2,395 | -0.21% | 1,900 | 27億1969万 | -0.75% |
| 05/13 | （IR情報）16:00 2022年9月期第2四半期決算短信〔日本基準〕(非連結) |
| 05/13 | 2,408 | 2,410 | 2,400 | 2,400 | -1.23% | 1,200 | 27億2537万 | -0.62% |
| 05/12 | 2,430 | 2,430 | 2,430 | 2,430 | +0.62% | 100 | 27億5943万 | +0.58% |
| 05/11 | 2,402 | 2,415 | 2,402 | 2,415 | +0.58% | 200 | 27億4240万 | -0.04% |
| 05/10 | 2,401 | 2,401 | 2,401 | 2,401 | -0.37% | 200 | 27億2650万 | -0.7% |
| 05/06 | 2,387 | 2,410 | 2,387 | 2,410 | +0.96% | 400 | 27億3672万 | -0.33% |
| 05/02 | 2,383 | 2,387 | 2,383 | 2,387 | -0.13% | 200 | 27億1061万 | -1.28% |
| 04/28 | 2,441 | 2,441 | 2,385 | 2,390 | -1.2% | 1,900 | 27億1401万 | -1.16% |
| 04/27 | 2,407 | 2,419 | 2,398 | 2,419 | -0.12% | 800 | 27億4694万 | +0.08% |
| 04/26 | 2,422 | 2,422 | 2,422 | 2,422 | 0% | 1,100 | 27億5035万 | +0.33% |
| 04/25 | 2,425 | 2,425 | 2,422 | 2,422 | +0.92% | 400 | 27億5035万 | +0.46% |
| 04/22 | 2,400 | 2,400 | 2,400 | 2,400 | -1.07% | 200 | 27億2537万 | -0.33% |
| 04/21 | 2,400 | 2,426 | 2,400 | 2,426 | +1.08% | 1,100 | 27億5489万 | +0.87% |
| 04/20 | 2,400 | 2,402 | 2,400 | 2,400 | +0.17% | 1,000 | 27億2537万 | -0.08% |
| 04/19 | 2,396 | 2,396 | 2,396 | 2,396 | -0.17% | 200 | 27億2083万 | -0.17% |
| 04/18 | 2,429 | 2,429 | 2,400 | 2,400 | -0.17% | 200 | 27億2537万 | +0.04% |
| 04/14 | 2,440 | 2,440 | 2,400 | 2,404 | +0.17% | 300 | 27億2991万 | +0.33% |
| 04/13 | 2,420 | 2,420 | 2,400 | 2,400 | -0.21% | 1,400 | 27億2537万 | +0.25% |
| 04/12 | 2,402 | 2,405 | 2,402 | 2,405 | -0.41% | 200 | 27億3105万 | +0.54% |
| 04/08 | 2,421 | 2,421 | 2,415 | 2,415 | -0.37% | 1,900 | 27億4240万 | +1% |
| 04/07 | 2,447 | 2,449 | 2,424 | 2,424 | -0.94% | 1,000 | 27億5262万 | +1.34% |
| 04/06 | 2,452 | 2,453 | 2,447 | 2,447 | 0% | 700 | 27億7874万 | +2.34% |
| 04/05 | 2,489 | 2,489 | 2,447 | 2,447 | +0.29% | 1,200 | 27億7874万 | +2.38% |
| 04/04 | 2,425 | 2,493 | 2,425 | 2,440 | +0.62% | 900 | 27億7079万 | +2.09% |
| 04/01 | 2,455 | 2,455 | 2,425 | 2,425 | -1.26% | 300 | 27億5376万 | +1.46% |
| 03/31 | 2,455 | 2,459 | 2,416 | 2,456 | +1.28% | 700 | 27億8896万 | +2.8% |
| 03/30 | 2,425 | 2,499 | 2,416 | 2,425 | +0.12% | 3,100 | 27億5376万 | +1.59% |
| 03/29 | 2,410 | 2,459 | 2,410 | 2,422 | -1.5% | 1,500 | 27億5035万 | +1.47% |
| 03/28 | 2,457 | 2,459 | 2,442 | 2,459 | +2.16% | 1,200 | 27億9237万 | +3.02% |
| 03/25 | 2,402 | 2,407 | 2,402 | 2,407 | +0.25% | 200 | 27億3332万 | +0.92% |
| 03/24 | 2,390 | 2,401 | 2,381 | 2,401 | +0.59% | 700 | 27億2650万 | +0.67% |
| 03/23 | 2,370 | 2,390 | 2,370 | 2,387 | +0.84% | 900 | 27億1061万 | +0.08% |
| 03/22 | 2,360 | 2,367 | 2,360 | 2,367 | +0.3% | 1,200 | 26億8789万 | -0.88% |
| 03/18 | 2,352 | 2,360 | 2,352 | 2,360 | +0.68% | 700 | 26億7994万 | -1.3% |
| 03/17 | 2,340 | 2,362 | 2,340 | 2,344 | +0.17% | 900 | 26億6178万 | -2.09% |
| 03/16 | 2,340 | 2,340 | 2,340 | 2,340 | +0.21% | 600 | 26億5723万 | -2.38% |
| 03/15 | 2,334 | 2,335 | 2,334 | 2,335 | -0.38% | 1,200 | 26億5156万 | -2.75% |
| 03/14 | 2,382 | 2,382 | 2,344 | 2,344 | -0.26% | 900 | 26億6178万 | -2.54% |
| 03/11 | 2,359 | 2,359 | 2,350 | 2,350 | -0.38% | 300 | 26億6859万 | -2.45% |
| 03/10 | 2,359 | 2,359 | 2,359 | 2,359 | +1.07% | 200 | 26億7881万 | -2.2% |
| 03/09 | 2,341 | 2,341 | 2,334 | 2,334 | -0.68% | 1,000 | 26億5042万 | -3.35% |
| 03/08 | 2,449 | 2,449 | 2,341 | 2,350 | -0.25% | 11,000 | 26億6859万 | -2.85% |
| 03/07 | 2,427 | 2,427 | 2,356 | 2,356 | -1.26% | 2,100 | 26億7540万 | -2.77% |
| 03/04 | 2,410 | 2,423 | 2,350 | 2,386 | -1.61% | 5,200 | 27億947万 | -1.61% |
| 03/03 | 2,430 | 2,430 | 2,425 | 2,425 | +0.21% | 300 | 27億5376万 | -0.08% |
| 03/02 | 2,420 | 2,420 | 2,420 | 2,420 | +0.5% | 100 | 27億4808万 | -0.33% |
| 03/01 | 2,408 | 2,408 | 2,408 | 2,408 | -1.63% | 800 | 27億3445万 | -0.82% |
| 02/28 | 2,448 | 2,448 | 2,448 | 2,448 | 0% | 1,900 | 27億7988万 | +0.74% |
| 02/25 | 2,448 | 2,448 | 2,448 | 2,448 | +2% | 100 | 27億7988万 | +0.78% |
| 02/24 | 2,410 | 2,414 | 2,400 | 2,400 | -0.41% | 1,600 | 27億2537万 | -1.23% |
| 02/22 | 2,410 | 2,410 | 2,405 | 2,410 | -0.41% | 600 | 27億3672万 | -0.95% |
| 02/21 | 2,420 | 2,420 | 2,420 | 2,420 | +0.08% | 100 | 27億4808万 | -0.66% |
| 02/18 | 2,400 | 2,418 | 2,397 | 2,418 | +0.75% | 300 | 27億4581万 | -0.86% |
| 02/17 | 2,401 | 2,416 | 2,400 | 2,400 | -0.12% | 1,200 | 27億2537万 | -1.72% |
| 02/16 | 2,430 | 2,435 | 2,403 | 2,403 | -0.83% | 1,600 | 27億2877万 | -1.72% |
| 02/15 | 2,413 | 2,441 | 2,406 | 2,423 | -1.54% | 3,200 | 27億5149万 | -1.06% |
| 02/14 | （IR情報）15:00 2022年9月期第1四半期決算短信〔日本基準〕(非連結) |
| 02/14 | 2,402 | 2,461 | 2,400 | 2,461 | +1.23% | 4,500 | 27億9464万 | +0.37% |
| 02/10 | 2,455 | 2,458 | 2,425 | 2,431 | +0.04% | 1,600 | 27億6057万 | -0.9% |
| 02/09 | 2,458 | 2,458 | 2,430 | 2,430 | +0.41% | 200 | 27億5943万 | -1.06% |
| 02/08 | 2,420 | 2,420 | 2,420 | 2,420 | -0.94% | 1,000 | 27億4808万 | -1.51% |
| 02/07 | 2,447 | 2,447 | 2,443 | 2,443 | -0.12% | 700 | 27億7420万 | -0.61% |
| 02/04 | 2,460 | 2,460 | 2,446 | 2,446 | +0.2% | 400 | 27億7760万 | -0.53% |
| 02/03 | 2,445 | 2,445 | 2,441 | 2,441 | +0.45% | 200 | 27億7193万 | -0.65% |
| 02/02 | 2,430 | 2,430 | 2,430 | 2,430 | 0% | 100 | 27億5943万 | -1.02% |
| 02/01 | 2,422 | 2,450 | 2,420 | 2,430 | +0.58% | 2,000 | 27億5943万 | -0.94% |
| 01/31 | 2,430 | 2,430 | 2,416 | 2,416 | -1.75% | 800 | 27億4354万 | -1.43% |
| 01/28 | 2,479 | 2,479 | 2,458 | 2,459 | +2.03% | 5,300 | 27億9237万 | +0.41% |
| 01/27 | 2,473 | 2,473 | 2,410 | 2,410 | -1.47% | 5,800 | 27億3672万 | -1.51% |
| 01/26 | 2,435 | 2,446 | 2,435 | 2,446 | +0.49% | 300 | 27億7760万 | 0% |
| 01/25 | 2,432 | 2,478 | 2,432 | 2,434 | 0% | 2,000 | 27億6398万 | -0.45% |
| 01/24 | 2,416 | 2,435 | 2,416 | 2,434 | -0.65% | 1,000 | 27億6398万 | -0.45% |
| 01/21 | 2,420 | 2,450 | 2,420 | 2,450 | +0.74% | 1,100 | 27億8215万 | +0.25% |
| 01/20 | 2,435 | 2,435 | 2,424 | 2,432 | -1.74% | 1,000 | 27億6171万 | -0.49% |
| 01/19 | 2,455 | 2,475 | 2,430 | 2,475 | +0.24% | 2,200 | 28億1054万 | +1.19% |
| 01/18 | 2,459 | 2,476 | 2,440 | 2,469 | -0.04% | 4,100 | 28億372万 | +0.98% |
| 01/17 | 2,487 | 2,487 | 2,444 | 2,470 | -0.92% | 2,800 | 28億486万 | +0.98% |
| 01/14 | 2,494 | 2,526 | 2,493 | 2,493 | 0% | 2,900 | 28億3098万 | +2.09% |
| 01/13 | 2,500 | 2,500 | 2,493 | 2,493 | -0.04% | 900 | 28億3098万 | +2.26% |
| 01/12 | 2,500 | 2,512 | 2,486 | 2,494 | -0.24% | 1,400 | 28億3211万 | +2.47% |
| 01/11 | 2,489 | 2,501 | 2,484 | 2,500 | +0.44% | 900 | 28億3893万 | +2.88% |
| 01/07 | 2,498 | 2,511 | 2,489 | 2,489 | -0.36% | 1,600 | 28億2643万 | +2.55% |
| 01/06 | 2,513 | 2,513 | 2,477 | 2,498 | -0.48% | 2,200 | 28億3665万 | +3.01% |
| 01/05 | 2,501 | 2,546 | 2,501 | 2,510 | +2.41% | 5,400 | 28億5028万 | +3.55% |
| 01/04 | 2,478 | 2,510 | 2,451 | 2,451 | +0.08% | 600 | 27億8328万 | +1.16% |
| 2021 |
| 12/30 | 2,464 | 2,464 | 2,449 | 2,449 | -0.61% | 200 | 27億8101万 | +1.03% |
| 12/29 | 2,494 | 2,499 | 2,460 | 2,464 | +2.92% | 5,900 | 27億9804万 | +1.57% |
| 12/28 | 2,433 | 2,445 | 2,385 | 2,394 | +0.46% | 10,300 | 27億1855万 | -1.44% |
| 12/27 | 2,377 | 2,416 | 2,370 | 2,383 | +0.34% | 6,000 | 27億606万 | -2.06% |
| 12/24 | 2,380 | 2,390 | 2,371 | 2,375 | -0.21% | 5,000 | 26億9698万 | -2.62% |
| 12/23 | 2,376 | 2,380 | 2,372 | 2,380 | 0% | 3,400 | 27億266万 | -2.82% |
| 12/22 | 2,386 | 2,400 | 2,380 | 2,380 | -0.42% | 1,700 | 27億266万 | -3.17% |
| 12/21 | 2,400 | 2,400 | 2,390 | 2,390 | -0.21% | 3,900 | 27億1401万 | -3.04% |
| 12/20 | 2,440 | 2,440 | 2,395 | 2,395 | -1.11% | 3,200 | 27億1969万 | -3.11% |
| 12/17 | 2,400 | 2,422 | 2,400 | 2,422 | -0.04% | 3,500 | 27億5035万 | -2.38% |
| 12/16 | 2,421 | 2,454 | 2,401 | 2,423 | +0.12% | 2,800 | 27億5149万 | -2.73% |
| 12/15 | 2,417 | 2,424 | 2,416 | 2,420 | -1.55% | 2,200 | 27億4808万 | -3.24% |
| 12/14 | 2,450 | 2,458 | 2,450 | 2,458 | -0.41% | 500 | 27億9123万 | -2.15% |
| 12/13 | 2,469 | 2,475 | 2,450 | 2,468 | -0.04% | 2,600 | 28億259万 | - |
| 12/10 | 2,418 | 2,473 | 2,417 | 2,469 | -0.04% | 3,600 | 28億372万 | - |
| 12/09 | 2,413 | 2,470 | 2,413 | 2,470 | +3.3% | 3,300 | 27億6287万 | - |
| 12/08 | 2,394 | 2,416 | 2,386 | 2,391 | +0.25% | 3,400 | 26億7450万 | - |
| 12/07 | 2,390 | 2,415 | 2,377 | 2,385 | -0.29% | 6,000 | 26億6779万 | - |
| 12/06 | 2,401 | 2,402 | 2,390 | 2,392 | -0.58% | 3,000 | 26億7562万 | - |
| 12/03 | （IR情報）17:30 第三者割当増資の結果に関するお知らせ |
| 12/03 | 2,402 | 2,407 | 2,400 | 2,406 | -0.17% | 2,900 | 26億9128万 | - |
| 12/02 | 2,430 | 2,430 | 2,400 | 2,410 | -1.43% | 5,400 | 26億9575万 | - |
| 12/01 | 2,451 | 2,452 | 2,430 | 2,445 | -0.65% | 21,600 | 27億3490万 | - |
| 11/30 | 2,485 | 2,485 | 2,461 | 2,461 | -0.97% | 7,400 | 27億5280万 | - |
| 11/29 | 2,508 | 2,508 | 2,480 | 2,485 | -0.16% | 9,200 | 27億7965万 | - |
| 11/26 | 2,493 | 2,500 | 2,486 | 2,489 | -0.4% | 7,800 | 27億8412万 | - |
| 11/25 | 2,511 | 2,530 | 2,480 | 2,499 | -0.95% | 21,300 | 27億9531万 | - |
| 11/24 | 2,502 | 2,541 | 2,502 | 2,523 | +0.52% | 8,200 | 28億2215万 | - |
| 11/22 | 2,525 | 2,525 | 2,506 | 2,510 | -0.83% | 14,700 | 28億761万 | - |
| 11/19 | 2,601 | 2,631 | 2,531 | 2,531 | -3.43% | 10,900 | 28億3110万 | - |
| 11/18 | 2,600 | 2,625 | 2,598 | 2,621 | +0.81% | 5,000 | 29億3177万 | - |
| 11/17 | 2,535 | 2,620 | 2,535 | 2,600 | +1.88% | 6,400 | 29億828万 | - |
| 11/16 | 2,550 | 2,570 | 2,525 | 2,552 | -0.89% | 16,400 | 28億5459万 | - |
| 11/15 | （IR情報）15:00 2021年9月期決算短信〔日本基準〕(非連結) |
| 11/15 | 2,610 | 2,613 | 2,560 | 2,575 | -2.09% | 24,900 | 28億8032万 | - |
| 11/12 | （5%ルール）第一エア工業（11.63%） |
| 11/12 | （5%ルール）田中幸子（8.14%）田中成和（3.35%） |
| 11/12 | （5%ルール）齋藤徳子（7.99%）齋藤隆哉（7.23%） |
| 11/12 | 2,650 | 2,650 | 2,616 | 2,630 | -1.05% | 13,700 | 29億4184万 | - |
| 11/11 | 2,645 | 2,674 | 2,640 | 2,658 | -1.04% | 13,200 | 29億7316万 | - |
| 11/10 | 2,638 | 2,686 | 2,588 | 2,686 | -0.07% | 59,800 | 30億448万 | - |
| 11/09 | 2,750 | 2,810 | 2,652 | 2,688 | 0% | 542,400 | 30億672万 | - |
| 11/09 | （IR情報）8:00 主要株主等の異動 |
| 11/09 | （IR情報）8:00 東京証券取引所市場第二部への上場に伴う当社決算情報等のお知らせ |
