| 2014 |
| 06/03 | 721 | 743 | 721 | 740 | +2.78% | 18,800 | 40億9960万 | +4.96% |
| 06/02 | 720 | 730 | 708 | 720 | -0.41% | 11,400 | 39億8880万 | +2.71% |
| 05/30 | 717 | 723 | 717 | 723 | +0.42% | 400 | 40億542万 | +3.43% |
| 05/29 | 720 | 721 | 720 | 720 | -1.64% | 1,600 | 39億8880万 | +3.3% |
| 05/28 | 716 | 732 | 715 | 732 | +2.23% | 11,500 | 40億5528万 | +5.48% |
| 05/27 | 714 | 725 | 714 | 716 | +0.28% | 8,100 | 39億6664万 | +3.62% |
| 05/26 | 710 | 714 | 710 | 714 | +1.28% | 1,100 | 39億5556万 | +3.63% |
| 05/23 | 700 | 705 | 695 | 705 | +2.32% | 1,000 | 39億570万 | +2.77% |
| 05/22 | 682 | 689 | 682 | 689 | +0.58% | 1,200 | 38億1706万 | +0.88% |
| 05/21 | 690 | 690 | 685 | 685 | -0.72% | 1,300 | 37億9490万 | +0.59% |
| 05/20 | 686 | 690 | 686 | 690 | -0.43% | 400 | 38億2260万 | +1.47% |
| 05/19 | 693 | 693 | 693 | 693 | -2.12% | 1,400 | 38億3922万 | +2.06% |
| 05/16 | 719 | 719 | 708 | 708 | -0.42% | 700 | 39億2232万 | +4.42% |
| 05/15 | 705 | 720 | 705 | 711 | -1.25% | 2,100 | 39億3894万 | +5.02% |
| 05/14 | 681 | 725 | 681 | 720 | +4.96% | 7,700 | 39億8880万 | +6.35% |
| 05/13 | 13:30 平成26年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 703 | 719 | 686 | 686 | -4.59% | 3,500 | 38億44万 | +1.48% |
| 05/09 | 712 | 720 | 712 | 719 | +0.98% | 3,700 | 39億8326万 | +6.2% |
| 05/08 | 701 | 715 | 700 | 712 | +1.57% | 11,800 | 39億4448万 | +5.17% |
| 05/07 | 709 | 709 | 700 | 701 | -2.5% | 2,500 | 38億8354万 | +3.55% |
| 05/02 | 702 | 721 | 702 | 719 | +3.45% | 18,500 | 39億8326万 | +6.2% |
| 05/01 | 684 | 699 | 684 | 695 | +2.66% | 2,600 | 38億5030万 | +2.81% |
| 04/30 | 666 | 677 | 666 | 677 | -0.73% | 500 | 37億5058万 | +0.15% |
| 04/28 | 690 | 695 | 680 | 682 | -0.73% | 3,700 | 37億7828万 | +0.74% |
| 04/25 | 679 | 687 | 679 | 687 | +2.69% | 900 | 38億598万 | +1.33% |
| 04/24 | 661 | 670 | 660 | 669 | +1.83% | 1,000 | 37億626万 | -0.89% |
| 04/23 | 660 | 660 | 657 | 657 | -0.45% | 800 | 36億3978万 | -2.52% |
| 04/22 | 661 | 661 | 660 | 660 | -1.05% | 300 | 36億5640万 | -1.93% |
| 04/21 | 667 | 667 | 667 | 667 | +0.76% | 100 | 36億9518万 | -0.6% |
| 04/18 | 665 | 665 | 662 | 662 | 0% | 400 | 36億6748万 | -1.05% |
| 04/17 | 655 | 665 | 655 | 662 | +1.85% | 2,400 | 36億6748万 | -0.75% |
| 04/16 | 642 | 650 | 642 | 650 | +1.72% | 500 | 36億100万 | -2.4% |
| 04/15 | 640 | 640 | 628 | 639 | +0.63% | 1,300 | 35億4006万 | -3.77% |
| 04/14 | 640 | 644 | 635 | 635 | -2.31% | 1,500 | 35億1790万 | -4.37% |
| 04/11 | 645 | 650 | 643 | 650 | -1.07% | 300 | 36億100万 | -1.96% |
| 04/10 | 658 | 658 | 657 | 657 | 0% | 400 | 36億3978万 | -0.76% |
| 04/09 | 665 | 668 | 657 | 657 | -2.67% | 1,200 | 36億3978万 | -0.45% |
| 04/08 | 675 | 677 | 675 | 675 | -1.46% | 2,800 | 37億3950万 | +2.43% |
| 04/07 | 687 | 688 | 685 | 685 | -1.72% | 800 | 37億9490万 | +4.42% |
| 04/04 | 702 | 703 | 697 | 697 | -1.13% | 2,700 | 38億6138万 | +6.74% |
| 04/03 | 707 | 710 | 703 | 705 | -0.7% | 2,800 | 39億570万 | +8.63% |
| 04/02 | 710 | 716 | 710 | 710 | -0.42% | 4,800 | 39億3340万 | +10.08% |
| 04/01 | 712 | 715 | 700 | 713 | +0.14% | 8,900 | 39億5002万 | +11.06% |
| 03/31 | 702 | 719 | 702 | 712 | +1.57% | 8,000 | 39億4448万 | +11.77% |
| 03/28 | 685 | 711 | 685 | 701 | +0.14% | 6,300 | 38億8354万 | +10.74% |
| 03/27 | 685 | 700 | 681 | 700 | +0.72% | 6,100 | 38億7800万 | +11.11% |
| 03/26 | 702 | 709 | 691 | 695 | 0% | 18,400 | 38億5030万 | +11.02% |
| 03/25 | 16:15 組織および役員の委嘱業務の変更に関するお知らせ |
| 03/25 | 705 | 720 | 695 | 695 | -1.42% | 30,400 | 38億5030万 | +11.74% |
| 03/24 | 700 | 723 | 700 | 705 | +13.16% | 167,000 | 39億570万 | +13.89% |
| 03/20 | 15:00 商号の変更及び定款一部変更に関するお知らせ |
| 03/20 | 15:00 高砂熱学工業(株)と(株)丸誠の株式交換契約締結(簡易株式交換)及び(株)丸誠と高砂エンジニアリングサービス(株)の合併契約締結(簡易合併)に関するお知らせ |
| 03/20 | 630 | 630 | 623 | 623 | -1.11% | 900 | 34億5142万 | +1.14% |
| 03/19 | 630 | 630 | 630 | 630 | 0% | 400 | 34億9020万 | +2.44% |
| 03/18 | 629 | 630 | 629 | 630 | +0.32% | 700 | 34億9020万 | +2.44% |
| 03/17 | 617 | 628 | 617 | 628 | +2.61% | 600 | 34億7912万 | +2.28% |
| 03/14 | 611 | 616 | 611 | 612 | -0.81% | 800 | 33億9048万 | -0.33% |
| 03/13 | 620 | 620 | 617 | 617 | -0.48% | 500 | 34億1818万 | +0.49% |
| 03/12 | 620 | 620 | 620 | 620 | +0.98% | 600 | 34億3480万 | +1.14% |
| 03/11 | 627 | 627 | 613 | 614 | -1.92% | 1,400 | 34億156万 | 0% |
| 03/10 | 620 | 626 | 620 | 626 | +1.62% | 300 | 34億6804万 | +1.95% |
| 03/07 | 620 | 630 | 616 | 616 | -2.22% | 3,400 | 34億1264万 | +0.33% |
| 03/06 | 625 | 630 | 625 | 630 | +2.61% | 900 | 34億9020万 | +2.44% |
| 03/05 | 617 | 617 | 614 | 614 | 0% | 200 | 34億156万 | -0.49% |
| 03/04 | 614 | 614 | 614 | 614 | 0% | 900 | 34億156万 | -0.81% |
| 03/03 | 614 | 614 | 614 | 614 | +1.49% | 100 | 34億156万 | -1.13% |
| 02/28 | 605 | 605 | 605 | 605 | 0% | 500 | 33億5170万 | -2.73% |
| 02/27 | 605 | 605 | 605 | 605 | -0.49% | 400 | 33億5170万 | -2.73% |
| 02/26 | 610 | 610 | 608 | 608 | -1.94% | 2,800 | 33億6832万 | -2.41% |
| 02/25 | 610 | 620 | 609 | 620 | +3.33% | 1,500 | 34億3480万 | -0.48% |
| 02/24 | 611 | 611 | 600 | 600 | -0.99% | 4,000 | 33億2400万 | -3.54% |
| 02/19 | 607 | 607 | 606 | 606 | -1.14% | 1,600 | 33億5724万 | -2.57% |
| 02/18 | 613 | 613 | 613 | 613 | +1.16% | 100 | 33億9602万 | -1.45% |
| 02/17 | 606 | 606 | 606 | 606 | +0.17% | 100 | 33億5724万 | -2.57% |
| 02/14 | 615 | 615 | 605 | 605 | -2.42% | 1,300 | 33億5170万 | -2.73% |
| 02/13 | 15:15 平成26年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 620 | 620 | 620 | 620 | +1.14% | 100 | 34億3480万 | -0.16% |
| 02/10 | 608 | 613 | 608 | 613 | -0.81% | 200 | 33億9602万 | -1.13% |
| 02/06 | 618 | 618 | 618 | 618 | +1.31% | 100 | 34億2372万 | -0.32% |
| 02/05 | 620 | 620 | 610 | 610 | -0.81% | 1,400 | 33億7940万 | -1.45% |
| 02/04 | 619 | 619 | 605 | 615 | -0.65% | 1,400 | 34億710万 | -0.65% |
| 02/03 | 615 | 619 | 610 | 619 | +1.48% | 600 | 34億2926万 | +0.16% |
| 01/31 | 617 | 617 | 610 | 610 | 0% | 900 | 33億7940万 | -0.97% |
| 01/30 | 610 | 613 | 603 | 610 | -3.63% | 9,700 | 33億7940万 | -0.97% |
| 01/29 | 620 | 640 | 620 | 633 | +0.64% | 2,700 | 35億682万 | +2.93% |
| 01/28 | 630 | 630 | 622 | 629 | +1.13% | 1,200 | 34億8466万 | +2.44% |
| 01/27 | 639 | 639 | 615 | 622 | -2.66% | 3,500 | 34億4588万 | +1.47% |
| 01/24 | 650 | 658 | 639 | 639 | -6.03% | 1,000 | 35億4006万 | +4.41% |
| 01/23 | 680 | 690 | 670 | 680 | +4.62% | 5,100 | 37億6720万 | +11.29% |
| 01/22 | 664 | 680 | 650 | 650 | -2.11% | 6,100 | 36億100万 | +7.08% |
| 01/21 | 640 | 664 | 640 | 664 | +2.79% | 3,600 | 36億7856万 | +9.75% |
| 01/20 | 619 | 646 | 619 | 646 | +5.38% | 5,100 | 35億7884万 | +7.31% |
| 01/17 | 620 | 620 | 613 | 613 | -1.13% | 800 | 33億9602万 | +2.17% |
| 01/16 | 605 | 620 | 605 | 620 | +2.65% | 3,700 | 34億3480万 | +3.51% |
| 01/15 | 604 | 604 | 604 | 604 | 0% | 300 | 33億4616万 | +1% |
| 01/14 | 604 | 604 | 600 | 604 | -0.17% | 1,200 | 33億4616万 | +1.17% |
| 01/10 | 605 | 606 | 605 | 605 | +0.17% | 1,000 | 33億5170万 | +1.34% |
| 01/09 | 599 | 604 | 599 | 604 | -0.49% | 2,100 | 33億4616万 | +1.34% |
| 01/08 | 604 | 607 | 604 | 607 | +1% | 700 | 33億6278万 | +2.02% |
| 01/07 | 600 | 603 | 600 | 601 | +0.84% | 900 | 33億2954万 | +1.18% |
| 01/06 | 600 | 600 | 596 | 596 | 0% | 1,200 | 33億184万 | +0.51% |
| 2013 |
| 12/30 | 605 | 605 | 596 | 596 | -1.49% | 700 | 33億184万 | +0.51% |
| 12/27 | 594 | 605 | 592 | 605 | +2.2% | 1,800 | 33億5170万 | +2.02% |
| 12/26 | 600 | 600 | 590 | 592 | -1.5% | 4,100 | 32億7968万 | -0.17% |
| 12/25 | 592 | 608 | 583 | 601 | +2.04% | 9,500 | 33億2954万 | +1.35% |
