| 2019 |
| 03/26 | 1,580 | 1,580 | 1,500 | 1,530 | -3.16% | 1,400 | 107億8650万 | -7.1% |
| 03/25 | 17:00 自己株式の消却及び別途積立金の取崩しに関するお知らせ |
| 03/25 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 1,200 | 111億3900万 | -4.36% |
| 03/22 | 1,580 | 1,580 | 1,551 | 1,580 | 0% | 1,100 | 111億3900万 | -4.59% |
| 03/20 | 1,580 | 1,580 | 1,580 | 1,580 | -1.25% | 100 | 111億3900万 | -4.76% |
| 03/18 | 1,619 | 1,619 | 1,595 | 1,600 | -1.23% | 700 | 112億8000万 | -3.79% |
| 03/15 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 2,000 | 114億2100万 | -2.88% |
| 03/14 | 1,620 | 1,620 | 1,620 | 1,620 | +1.19% | 100 | 114億2100万 | -3.11% |
| 03/13 | 1,600 | 1,601 | 1,600 | 1,601 | -1.84% | 500 | 112億8705万 | -4.47% |
| 03/08 | 1,650 | 1,650 | 1,631 | 1,631 | +0.68% | 200 | 114億9855万 | -2.92% |
| 03/07 | 1,660 | 1,660 | 1,620 | 1,620 | -4.71% | 800 | 114億2100万 | -3.74% |
| 03/06 | 1,700 | 1,700 | 1,700 | 1,700 | -1.73% | 1,000 | 119億8500万 | +0.83% |
| 03/04 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 200 | 121億9650万 | +2.98% |
| 03/01 | 16:10 セントラルフォレストグループ株式会社の新規上場承認に関するお知らせ |
| 03/01 | 1,750 | 1,750 | 1,730 | 1,730 | -1.48% | 400 | 121億9650万 | +3.28% |
| 02/27 | 1,756 | 1,756 | 1,756 | 1,756 | +7.33% | 100 | 123億7980万 | +5.02% |
| 02/25 | 1,636 | 1,637 | 1,636 | 1,636 | 0% | 2,100 | 115億3380万 | -2.73% |
| 02/21 | 1,636 | 1,636 | 1,636 | 1,636 | +0.06% | 1,000 | 115億3380万 | -3.54% |
| 02/18 | 1,675 | 1,675 | 1,635 | 1,635 | -1.45% | 2,900 | 115億2675万 | -4.33% |
| 02/15 | 1,660 | 1,660 | 1,630 | 1,659 | +1.78% | 1,100 | 116億9595万 | -3.66% |
| 02/14 | 1,611 | 1,630 | 1,611 | 1,630 | -12.65% | 4,200 | 114億9150万 | -6.05% |
| 02/12 | 1,866 | 1,866 | 1,866 | 1,866 | +14.76% | 100 | 131億5530万 | +7.06% |
| 02/08 | 1,626 | 1,626 | 1,626 | 1,626 | -4.35% | 500 | 114億6330万 | -6.71% |
| 02/06 | 13:00 2019年9月期第2四半期業績予想の修正に関するお知らせ |
| 02/06 | 13:00 2019年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,740 | 1,740 | 1,700 | 1,700 | +4.55% | 200 | 119億8500万 | -3.19% |
| 02/01 | 1,633 | 1,633 | 1,626 | 1,626 | -0.25% | 200 | 114億6330万 | -7.93% |
| 01/31 | 1,630 | 1,630 | 1,630 | 1,630 | -1.81% | 100 | 114億9150万 | -8.32% |
| 01/29 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 800 | 117億300万 | -7.21% |
| 01/28 | 1,650 | 1,660 | 1,650 | 1,660 | 0% | 700 | 117億300万 | -7.62% |
| 01/25 | 1,660 | 1,660 | 1,660 | 1,660 | -0.6% | 700 | 117億300万 | -8.03% |
| 01/23 | 1,670 | 1,670 | 1,670 | 1,670 | -0.6% | 500 | 117億7350万 | -7.99% |
| 01/21 | 1,640 | 1,680 | 1,640 | 1,680 | -2.33% | 1,200 | 118億4400万 | -8% |
| 01/16 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 200 | 121億2600万 | -6.42% |
| 01/15 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 1,800 | 121億2600万 | -6.98% |
| 01/11 | 1,720 | 1,720 | 1,720 | 1,720 | +1.18% | 300 | 121億2600万 | -7.63% |
| 01/10 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | 119億8500万 | -9.72% |
| 01/09 | 1,700 | 1,700 | 1,700 | 1,700 | -0.58% | 100 | 119億8500万 | -10.76% |
| 01/07 | 1,600 | 1,710 | 1,600 | 1,710 | +10.32% | 1,900 | 120億5550万 | -11.03% |
| 2018 |
| 12/27 | 1,550 | 1,550 | 1,550 | 1,550 | -2.52% | 100 | 109億2750万 | -20.06% |
| 12/25 | 1,668 | 1,668 | 1,550 | 1,590 | -4.68% | 1,700 | 112億950万 | -18.75% |
| 12/21 | 1,588 | 1,668 | 1,588 | 1,668 | -16.1% | 9,000 | 117億5940万 | -15.59% |
| 12/20 | 1,988 | 1,988 | 1,988 | 1,988 | 0% | 200 | 140億1540万 | -0.15% |
| 12/19 | 15:00 セントラルフォレストグループ株式会社設立に関する株主総会の承認可決のお知らせ |
| 12/19 | 1,988 | 1,988 | 1,988 | 1,988 | +0.96% | 4,000 | 140億1540万 | -0.3% |
| 12/18 | 1,969 | 1,969 | 1,969 | 1,969 | +0.97% | 100 | 138億8145万 | -1.35% |
| 12/14 | 1,990 | 1,990 | 1,950 | 1,950 | -2.01% | 2,800 | 137億4750万 | -2.79% |
| 12/11 | 1,990 | 1,990 | 1,990 | 1,990 | +8.15% | 100 | 140億2950万 | -1.39% |
| 12/03 | 1,870 | 1,870 | 1,840 | 1,840 | -1.6% | 1,100 | 129億7200万 | -9.27% |
| 11/30 | 1,910 | 1,910 | 1,820 | 1,870 | -4.1% | 2,000 | 131億8350万 | -8.51% |
| 11/27 | 1,950 | 1,950 | 1,950 | 1,950 | +1.09% | 200 | 137億4750万 | -5.39% |
| 11/26 | 16:00 決算期(事業年度の末日)の変更及び定款一部変更に関するお知らせ |
| 11/26 | 16:00 会計監査人の異動に関するお知らせ |
| 11/26 | 1,929 | 1,929 | 1,929 | 1,929 | 0% | 500 | 135億9945万 | -7.04% |
| 11/19 | 1,929 | 1,929 | 1,928 | 1,929 | +0.99% | 2,000 | 135億9945万 | -7.39% |
| 11/16 | 1,910 | 1,910 | 1,910 | 1,910 | +2.14% | 200 | 134億6550万 | -8.61% |
| 11/15 | 1,870 | 1,870 | 1,870 | 1,870 | +0.54% | 100 | 131億8350万 | -10.74% |
| 11/13 | 1,860 | 1,860 | 1,860 | 1,860 | -2.11% | 1,300 | 131億1300万 | -11.43% |
| 11/12 | 1,920 | 1,920 | 1,900 | 1,900 | -3.06% | 3,000 | 133億9500万 | -9.82% |
| 11/09 | 1,920 | 1,960 | 1,920 | 1,960 | 0% | 1,100 | 138億1800万 | -7.24% |
| 11/08 | 10:30 株式会社トーカンと国分中部株式会社との共同持株会社設立(共同株式移転)に関する統合契約書の締結及び株式移転計画の作成について |
| 11/08 | 10:30 平成30年9月期決算説明資料 |
| 11/08 | 10:30 平成30年9月期決算短信〔日本基準〕(連結) |
| 11/08 | 1,990 | 1,990 | 1,960 | 1,960 | -2% | 400 | 138億1800万 | -7.37% |
| 10/29 | 2,000 | 2,000 | 2,000 | 2,000 | -2.53% | 200 | 141億 | -5.57% |
| 10/25 | 2,252 | 2,252 | 2,052 | 2,052 | -8.88% | 700 | 144億6660万 | -3.12% |
| 10/17 | 2,252 | 2,252 | 2,252 | 2,252 | +0.99% | 1,500 | 158億7660万 | +6.23% |
| 10/16 | 2,230 | 2,230 | 2,230 | 2,230 | +4.21% | 300 | 157億2150万 | +5.49% |
| 10/15 | 2,140 | 2,140 | 2,140 | 2,140 | 0% | 1,900 | 150億8700万 | +1.42% |
| 10/12 | 2,095 | 2,140 | 2,094 | 2,140 | +7% | 700 | 150億8700万 | +1.52% |
| 10/11 | 2,000 | 2,000 | 2,000 | 2,000 | -2.44% | 200 | 141億 | -4.99% |
| 10/10 | 2,060 | 2,060 | 2,050 | 2,050 | -0.49% | 1,700 | 144億5250万 | -2.75% |
| 10/09 | 2,060 | 2,060 | 2,060 | 2,060 | +0.49% | 100 | 145億2300万 | -2.37% |
| 10/05 | 2,050 | 2,050 | 2,050 | 2,050 | +0.99% | 200 | 144億5250万 | -2.94% |
| 10/03 | 2,030 | 2,030 | 2,030 | 2,030 | -8.97% | 100 | 143億1150万 | -3.88% |
| 10/02 | 2,230 | 2,230 | 2,230 | 2,230 | -0.62% | 100 | 157億2150万 | +5.64% |
| 09/28 | 2,244 | 2,244 | 2,244 | 2,244 | +0.54% | 100 | 158億2020万 | +6.81% |
| 09/26 | 2,232 | 2,232 | 2,232 | 2,232 | -0.67% | 200 | 157億3560万 | +6.95% |
| 09/25 | 2,297 | 2,297 | 2,247 | 2,247 | -2.18% | 600 | 158億4135万 | +8.39% |
| 09/21 | 2,297 | 2,297 | 2,297 | 2,297 | -0.04% | 100 | 161億9385万 | +11.56% |
| 09/20 | 2,222 | 2,298 | 2,222 | 2,298 | +7.38% | 200 | 162億90万 | +12.43% |
| 09/19 | 2,110 | 2,140 | 2,110 | 2,140 | +2.39% | 200 | 150億8700万 | +5.37% |
| 09/18 | 15:30 業績予想の修正並びに特別利益及び特別損失の計上に関するお知らせ |
| 09/18 | 2,040 | 2,090 | 2,040 | 2,090 | +2.45% | 4,400 | 147億3450万 | +3.16% |
| 09/14 | 2,001 | 2,040 | 2,001 | 2,040 | +2% | 600 | 143億8200万 | +0.84% |
| 09/13 | 2,000 | 2,000 | 2,000 | 2,000 | -1.96% | 2,000 | 141億 | -1.04% |
| 08/27 | 2,040 | 2,040 | 2,040 | 2,040 | 0% | 500 | 143億8200万 | +0.99% |
| 08/23 | 2,040 | 2,040 | 2,040 | 2,040 | -0.49% | 100 | 143億8200万 | +1.19% |
| 08/17 | 2,022 | 2,050 | 2,022 | 2,050 | +2.4% | 1,200 | 144億5250万 | +1.94% |
| 08/14 | 2,002 | 2,002 | 2,002 | 2,002 | +0.05% | 1,200 | 141億1410万 | -0.2% |
| 08/02 | 2,000 | 2,001 | 2,000 | 2,001 | -4.71% | 800 | 141億705万 | -0.05% |
| 07/31 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 500 | 148億500万 | +5.11% |
| 07/30 | 2,100 | 2,100 | 2,100 | 2,100 | -0.99% | 500 | 148億500万 | +5.42% |
| 07/27 | 2,121 | 2,121 | 2,121 | 2,121 | +1% | 400 | 149億5305万 | +6.74% |
| 07/26 | 2,100 | 2,100 | 2,100 | 2,100 | +1.4% | 500 | 148億500万 | +6.01% |
| 07/25 | 2,071 | 2,071 | 2,071 | 2,071 | 0% | 100 | 146億55万 | +4.81% |
| 07/24 | 2,071 | 2,071 | 2,071 | 2,071 | -1.38% | 500 | 146億55万 | +5.13% |
| 07/23 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 500 | 148億500万 | +6.82% |
| 07/18 | 2,070 | 2,100 | 2,070 | 2,100 | +2.44% | 1,700 | 148億500万 | +7.14% |
| 07/17 | 2,050 | 2,050 | 2,050 | 2,050 | +2.5% | 400 | 144億5250万 | +4.91% |
| 07/13 | 1,999 | 2,000 | 1,999 | 2,000 | +1.01% | 400 | 141億 | +2.56% |
| 07/11 | 1,980 | 1,980 | 1,980 | 1,980 | +4.21% | 100 | 139億5900万 | +1.75% |
| 07/10 | 1,900 | 1,902 | 1,900 | 1,900 | +0.53% | 1,300 | 133億9500万 | -2.26% |
| 07/09 | 17:00 株式会社トーカンと国分中部株式会社の経営統合に向けた協議開始に関するお知らせ |
| 07/05 | 1,890 | 1,890 | 1,890 | 1,890 | -0.53% | 100 | 133億2450万 | -2.93% |
| 07/02 | 1,900 | 1,900 | 1,900 | 1,900 | -1.35% | 2,500 | 133億9500万 | -2.56% |
| 06/27 | 1,926 | 1,926 | 1,926 | 1,926 | -1.73% | 100 | 135億7830万 | -1.43% |
| 06/25 | 2,028 | 2,028 | 1,960 | 1,960 | -3.35% | 700 | 138億1800万 | +0.2% |
| 06/21 | 2,028 | 2,028 | 2,028 | 2,028 | +1% | 500 | 142億9740万 | +3.58% |
| 06/20 | 2,008 | 2,008 | 2,008 | 2,008 | +0.96% | 2,200 | 141億5640万 | +2.66% |
| 06/19 | 1,988 | 1,989 | 1,988 | 1,989 | +1.02% | 3,300 | 140億2245万 | +1.69% |
| 06/18 | 1,969 | 1,969 | 1,969 | 1,969 | +0.97% | 3,100 | 138億8145万 | +0.66% |
