| 2024 |
| 09/18 | 395 | 409 | 395 | 409 | +3.81% | 4,900 | 33億8144万 | -1.92% |
| 09/17 | 404 | 436 | 389 | 394 | +1.03% | 31,800 | 32億5742万 | -5.97% |
| 09/13 | 392 | 392 | 385 | 390 | +1.56% | 1,500 | 32億2435万 | -6.92% |
| 09/12 | 391 | 391 | 384 | 384 | +0.26% | 4,000 | 31億7475万 | -8.79% |
| 09/11 | 411 | 411 | 382 | 383 | -4.25% | 16,400 | 31億6648万 | -9.24% |
| 09/10 | 400 | 402 | 399 | 400 | -1.48% | 2,700 | 33億703万 | -5.21% |
| 09/09 | 404 | 406 | 387 | 406 | -0.49% | 7,200 | 33億5663万 | -3.79% |
| 09/06 | （IR情報）18:00 ストックオプション(新株予約権)の発行内容の確定に関するお知らせ |
| 09/06 | 414 | 414 | 408 | 408 | +0.49% | 400 | 33億7317万 | -4.45% |
| 09/05 | 414 | 414 | 404 | 406 | -1.93% | 3,400 | 33億5663万 | -6.02% |
| 09/04 | 408 | 414 | 403 | 414 | -1.19% | 8,600 | 34億2277万 | -5.26% |
| 09/03 | 420 | 420 | 411 | 419 | -0.24% | 4,400 | 34億6411万 | -5.42% |
| 09/02 | 423 | 429 | 401 | 420 | +1.2% | 35,600 | 34億7238万 | -6.25% |
| 08/30 | 420 | 429 | 403 | 415 | -3.49% | 40,400 | 34億3104万 | -8.19% |
| 08/29 | （IR情報）17:15 2024年12月期第2四半期決算説明資料(事業計画及び成長可能性に関する事項) |
| 08/29 | 428 | 480 | 416 | 430 | +0.47% | 126,200 | 35億5506万 | -5.91% |
| 08/28 | 432 | 436 | 428 | 428 | -0.93% | 6,600 | 35億3852万 | -7.36% |
| 08/27 | 430 | 443 | 423 | 432 | +0.47% | 27,000 | 35億7159万 | -7.3% |
| 08/26 | 429 | 435 | 420 | 430 | -1.6% | 9,200 | 35億5506万 | -8.7% |
| 08/23 | （5%ルール）比木武（35.62%） |
| 08/23 | 433 | 440 | 433 | 437 | 0% | 1,200 | 36億1293万 | -8.19% |
| 08/22 | 438 | 440 | 430 | 437 | -0.68% | 2,000 | 36億1293万 | -9.15% |
| 08/21 | 438 | 440 | 422 | 440 | 0% | 12,000 | 36億3773万 | -9.47% |
| 08/20 | 420 | 440 | 420 | 440 | +2.8% | 19,400 | 36億3773万 | -10.2% |
| 08/19 | （IR情報）18:00 ストックオプション(新株予約権)の発行に関するお知らせ |
| 08/19 | 434 | 441 | 419 | 428 | -1.38% | 20,300 | 35億3852万 | -13.36% |
| 08/16 | 426 | 438 | 423 | 434 | +1.88% | 17,400 | 35億8813万 | -13.03% |
| 08/15 | 440 | 444 | 420 | 426 | +0.47% | 8,500 | 35億2198万 | -15.31% |
| 08/14 | 426 | 431 | 420 | 424 | -4.07% | 13,300 | 35億545万 | -16.37% |
| 08/13 | （IR情報）15:30 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/13 | 445 | 445 | 419 | 442 | +7.02% | 13,300 | 36億5427万 | -13.67% |
| 08/09 | 413 | 441 | 400 | 413 | -3.05% | 16,400 | 34億1451万 | -19.96% |
| 08/08 | 395 | 430 | 395 | 426 | +5.71% | 13,800 | 35億2198万 | -18.23% |
| 08/07 | 379 | 406 | 366 | 403 | +4.4% | 30,600 | 33億3183万 | -23.38% |
| 08/06 | 407 | 435 | 335 | 386 | -6.99% | 382,500 | 31億9128万 | -27.31% |
| 08/05 | 501 | 505 | 415 | 415 | -19.42% | 54,800 | 34億3104万 | -22.72% |
| 08/02 | 530 | 533 | 510 | 515 | -3.92% | 82,400 | 42億5780万 | -4.98% |
| 08/01 | 547 | 548 | 532 | 536 | -2.01% | 9,000 | 44億3142万 | -1.11% |
| 07/31 | 547 | 554 | 542 | 547 | 0% | 5,900 | 45億2236万 | +0.92% |
| 07/30 | 542 | 552 | 540 | 547 | +0.92% | 1,900 | 45億2236万 | +0.92% |
| 07/29 | 541 | 559 | 539 | 542 | +0.74% | 10,600 | 44億8102万 | 0% |
| 07/26 | 531 | 555 | 530 | 538 | +0.94% | 11,900 | 44億4795万 | -0.74% |
| 07/25 | 538 | 551 | 533 | 533 | -2.02% | 12,400 | 44億662万 | -1.84% |
| 07/24 | 540 | 551 | 540 | 544 | +0.37% | 2,000 | 44億9756万 | +0.18% |
| 07/23 | 546 | 550 | 540 | 542 | -0.73% | 3,200 | 44億8102万 | -0.37% |
| 07/22 | 566 | 567 | 546 | 546 | -2.15% | 4,800 | 45億1409万 | +0.37% |
| 07/19 | 560 | 564 | 550 | 558 | -0.71% | 4,700 | 46億1331万 | +2.57% |
| 07/18 | 554 | 572 | 554 | 562 | +1.44% | 19,800 | 46億4638万 | +3.31% |
| 07/17 | 554 | 558 | 550 | 554 | +0.73% | 10,700 | 45億8024万 | +1.84% |
| 07/16 | 545 | 556 | 545 | 550 | +0.73% | 7,000 | 45億4717万 | +1.1% |
| 07/12 | 534 | 546 | 534 | 546 | +1.87% | 3,800 | 45億1409万 | 0% |
| 07/11 | 535 | 540 | 533 | 536 | -0.19% | 4,700 | 44億3142万 | -2.19% |
| 07/10 | 544 | 544 | 536 | 537 | -1.29% | 1,200 | 44億3969万 | -2.54% |
| 07/09 | 544 | 548 | 540 | 544 | +0.18% | 4,700 | 44億9756万 | -1.27% |
| 07/08 | 548 | 548 | 537 | 543 | +0.56% | 5,300 | 44億8929万 | -1.45% |
| 07/05 | 549 | 549 | 539 | 540 | +0.19% | 7,000 | 44億6449万 | -2% |
| 07/04 | 541 | 542 | 537 | 539 | -0.19% | 3,800 | 44億5622万 | -2.18% |
| 07/03 | 533 | 540 | 532 | 540 | +1.12% | 3,600 | 44億6449万 | -2% |
| 07/02 | 534 | 543 | 532 | 534 | 0% | 3,800 | 44億1488万 | -3.26% |
| 07/01 | 544 | 544 | 534 | 534 | -0.74% | 4,800 | 44億1488万 | -3.44% |
| 06/28 | 530 | 543 | 530 | 538 | +1.32% | 16,200 | 44億4795万 | -2.89% |
| 06/27 | 531 | 540 | 530 | 531 | -1.12% | 13,900 | 43億9008万 | -4.15% |
| 06/26 | 534 | 541 | 534 | 537 | -0.74% | 10,400 | 44億3969万 | -3.24% |
| 06/25 | 541 | 542 | 540 | 541 | -0.92% | 3,300 | 44億7276万 | -2.52% |
| 06/24 | 543 | 548 | 540 | 546 | +0.55% | 4,500 | 45億1409万 | -1.62% |
| 06/21 | 556 | 578 | 540 | 543 | -1.09% | 57,500 | 44億8929万 | -2.34% |
| 06/20 | 550 | 555 | 546 | 549 | +0.55% | 3,200 | 45億3890万 | -1.26% |
| 06/19 | 555 | 562 | 545 | 546 | -1.62% | 9,400 | 45億1409万 | -1.8% |
| 06/18 | 545 | 559 | 545 | 555 | +2.02% | 9,900 | 45億8850万 | -0.18% |
| 06/17 | 556 | 556 | 544 | 544 | -1.09% | 9,400 | 44億9756万 | -2.33% |
| 06/14 | 551 | 576 | 550 | 550 | -0.18% | 51,500 | 45億4717万 | -1.43% |
| 06/13 | 560 | 566 | 551 | 551 | -1.61% | 30,800 | 45億5543万 | -1.25% |
| 06/12 | 563 | 573 | 557 | 560 | -1.06% | 23,300 | 46億2984万 | +0.18% |
| 06/11 | 596 | 635 | 556 | 566 | -5.03% | 221,000 | 46億7945万 | +1.25% |
| 06/10 | 616 | 621 | 582 | 596 | +0.68% | 92,400 | 49億2747万 | +6.62% |
| 06/07 | 660 | 700 | 588 | 592 | -6.03% | 717,400 | 48億9440万 | +6.28% |
| 06/06 | 526 | 630 | 526 | 630 | +18.87% | 370,200 | 52億857万 | +13.31% |
| 06/05 | 534 | 536 | 530 | 530 | -1.12% | 27,600 | 43億8181万 | -4.16% |
| 06/04 | 533 | 537 | 533 | 536 | -0.56% | 3,800 | 44億3142万 | -3.25% |
| 06/03 | 540 | 545 | 531 | 539 | -1.1% | 7,100 | 44億5622万 | -2.71% |
| 05/31 | 547 | 549 | 537 | 545 | -0.55% | 2,700 | 45億583万 | -1.8% |
| 05/30 | 552 | 552 | 540 | 548 | -0.72% | 4,000 | 45億3063万 | -1.44% |
| 05/29 | 562 | 566 | 552 | 552 | -1.78% | 4,400 | 45億6370万 | -0.72% |
| 05/28 | 562 | 566 | 554 | 562 | +0.54% | 4,000 | 46億4638万 | +0.9% |
| 05/27 | 566 | 566 | 554 | 559 | +2.38% | 4,400 | 46億2157万 | -0.18% |
| 05/24 | 541 | 546 | 541 | 546 | +0.37% | 1,800 | 45億1409万 | -2.85% |
| 05/23 | 546 | 546 | 541 | 544 | 0% | 2,400 | 44億9756万 | -3.72% |
| 05/22 | 547 | 550 | 544 | 544 | -1.09% | 1,500 | 44億9756万 | -4.56% |
| 05/21 | 548 | 551 | 545 | 550 | -0.18% | 3,000 | 45億4717万 | -4.51% |
| 05/20 | 540 | 552 | 540 | 551 | 0% | 7,600 | 45億5543万 | -5.49% |
| 05/17 | 545 | 551 | 542 | 551 | +0.36% | 5,100 | 45億5543万 | -5.97% |
| 05/16 | 551 | 555 | 541 | 549 | -0.36% | 8,900 | 45億3890万 | -6.15% |
| 05/15 | 560 | 564 | 550 | 551 | -4.17% | 11,200 | 45億5543万 | -5.81% |
| 05/14 | （IR情報）15:30 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 572 | 575 | 563 | 575 | +1.05% | 8,300 | 47億5385万 | -1.54% |
| 05/13 | 567 | 569 | 560 | 569 | +0.89% | 3,300 | 47億425万 | -2.4% |
| 05/10 | 554 | 564 | 554 | 564 | 0% | 1,900 | 46億6291万 | -2.93% |
| 05/09 | 560 | 578 | 560 | 564 | +0.71% | 3,300 | 46億6291万 | -2.93% |
| 05/08 | （5%ルール）中部電力（5.26%） |
| 05/08 | 563 | 570 | 560 | 560 | 0% | 2,000 | 46億2984万 | -3.45% |
| 05/07 | 555 | 570 | 555 | 560 | +0.9% | 2,500 | 46億2984万 | -3.45% |
| 05/02 | 557 | 557 | 554 | 555 | -0.89% | 700 | 45億8850万 | -4.31% |
| 05/01 | 551 | 562 | 551 | 560 | +1.63% | 3,800 | 43億8636万 | -3.61% |
| 04/30 | 556 | 560 | 546 | 551 | -0.36% | 5,500 | 43億1587万 | -5.16% |
| 04/26 | 554 | 563 | 553 | 553 | -0.54% | 1,700 | 43億3153万 | -4.98% |
| 04/25 | 567 | 569 | 556 | 556 | -1.59% | 6,600 | 43億5503万 | -4.63% |
| 04/24 | 563 | 576 | 554 | 565 | +0.36% | 10,500 | 44億2553万 | -2.92% |
