| 2024 |
| 09/19 | 1,753 | 1,759 | 1,728 | 1,748 | +1.45% | 51,400 | 1069億7760万 | -2.4% |
| 09/18 | 1,745 | 1,745 | 1,699 | 1,723 | +0.12% | 80,800 | 1054億4760万 | -3.9% |
| 09/17 | 1,734 | 1,744 | 1,697 | 1,721 | +1% | 78,700 | 1053億2520万 | -4.07% |
| 09/13 | 1,700 | 1,719 | 1,692 | 1,704 | -0.64% | 128,400 | 1042億8480万 | -5.02% |
| 09/12 | 1,736 | 1,746 | 1,700 | 1,715 | +0.94% | 125,700 | 1049億5800万 | -4.3% |
| 09/11 | 1,716 | 1,735 | 1,671 | 1,699 | -1.68% | 150,900 | 1039億7880万 | -5.14% |
| 09/10 | 1,694 | 1,732 | 1,694 | 1,728 | +1.59% | 138,900 | 1057億5360万 | -3.52% |
| 09/09 | 1,650 | 1,711 | 1,623 | 1,701 | -1.33% | 203,500 | 1041億120万 | -4.49% |
| 09/06 | 1,742 | 1,742 | 1,706 | 1,724 | -1.71% | 125,500 | 1055億880万 | -3.36% |
| 09/05 | 1,732 | 1,787 | 1,729 | 1,754 | +0.29% | 86,400 | 1073億4480万 | -2.28% |
| 09/04 | 1,774 | 1,787 | 1,738 | 1,749 | -5.1% | 122,400 | 1070億3880万 | -3.05% |
| 09/04 | （空売り報告）モルガン・スタンレーMUFG証券 303,824株（0.49%）-0.01%義務消失 |
| 09/03 | 1,852 | 1,864 | 1,837 | 1,843 | -0.54% | 63,000 | 1127億9160万 | +1.65% |
| 09/02 | 1,854 | 1,854 | 1,827 | 1,853 | +0.65% | 48,700 | 1134億360万 | +2.04% |
| 08/30 | 1,837 | 1,861 | 1,814 | 1,841 | +0.11% | 146,500 | 1126億6920万 | +1.27% |
| 08/29 | 1,837 | 1,852 | 1,812 | 1,839 | +0.11% | 101,000 | 1125億4680万 | +1.04% |
| 08/28 | 1,852 | 1,863 | 1,830 | 1,837 | -1.61% | 109,400 | 1124億2440万 | +0.71% |
| 08/27 | 1,848 | 1,878 | 1,838 | 1,867 | +1.03% | 109,500 | 1142億6040万 | +2.13% |
| 08/26 | 1,850 | 1,861 | 1,835 | 1,848 | -0.22% | 89,300 | 1130億9760万 | +0.87% |
| 08/23 | （IR情報）15:00 株式会社寺田工作所の株式の取得(子会社化)に関するお知らせ |
| 08/23 | 1,849 | 1,865 | 1,832 | 1,852 | -0.7% | 53,900 | 1133億4240万 | +0.76% |
| 08/22 | 1,865 | 1,879 | 1,850 | 1,865 | +1.47% | 62,900 | 1141億3800万 | +1.19% |
| 08/21 | 1,825 | 1,849 | 1,820 | 1,838 | -0.33% | 49,400 | 1124億8560万 | -0.65% |
| 08/20 | 1,859 | 1,862 | 1,835 | 1,844 | +0.49% | 59,900 | 1128億5280万 | -0.81% |
| 08/19 | 1,860 | 1,883 | 1,832 | 1,835 | -1.66% | 119,600 | 1123億200万 | -1.66% |
| 08/16 | 1,831 | 1,874 | 1,831 | 1,866 | +4.54% | 94,200 | 1141億9920万 | -0.43% |
| 08/16 | （空売り報告）モルガン・スタンレーMUFG証券 308,228株（0.5%）再IN |
| 08/15 | 1,774 | 1,816 | 1,760 | 1,785 | +0.17% | 125,700 | 1092億4200万 | -5.05% |
| 08/14 | 1,767 | 1,786 | 1,733 | 1,782 | +0.91% | 110,300 | 1090億5840万 | -5.71% |
| 08/13 | 1,743 | 1,793 | 1,736 | 1,766 | +2.85% | 145,300 | 1080億7920万 | -7% |
| 08/09 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/09 | 1,682 | 1,725 | 1,677 | 1,717 | +4.57% | 155,400 | 1050億8040万 | -10.01% |
| 08/08 | 1,661 | 1,680 | 1,615 | 1,642 | -3.47% | 236,900 | 1004億9040万 | -14.52% |
| 08/07 | 1,661 | 1,741 | 1,615 | 1,701 | +0.06% | 254,800 | 1041億120万 | -12.14% |
| 08/07 | （空売り報告）モルガン・スタンレーMUFG証券 302,212株（0.49%）-0.01%義務消失 |
| 08/06 | 1,565 | 1,720 | 1,558 | 1,700 | +16.04% | 318,900 | 1040億4000万 | -12.78% |
| 08/05 | 1,655 | 1,663 | 1,405 | 1,465 | -18.16% | 246,000 | 896億5800万 | -25.33% |
| 08/02 | 1,903 | 1,906 | 1,790 | 1,790 | -10.54% | 219,400 | 1095億4800万 | -9.87% |
| 08/01 | 1,982 | 2,063 | 1,959 | 2,001 | +0.96% | 243,300 | 1224億6120万 | +0.25% |
| 07/31 | （IR情報）15:00 2025年3月期第1四半期決算補足説明資料 |
| 07/31 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 1,924 | 1,989 | 1,906 | 1,982 | +0.92% | 121,600 | 1212億9840万 | -0.75% |
| 07/31 | （空売り報告）モルガン・スタンレーMUFG証券 311,240株（0.5%）再IN |
| 07/30 | （IR情報）15:00 (開示事項の経過)タイ王国における関連会社の異動(子会社化等)完了に関するお知らせ |
| 07/30 | 1,928 | 1,966 | 1,914 | 1,964 | +1.66% | 109,500 | 1201億9680万 | -1.75% |
| 07/29 | 1,925 | 1,945 | 1,908 | 1,932 | +2.49% | 75,100 | 1182億3840万 | -3.4% |
| 07/26 | 1,887 | 1,898 | 1,863 | 1,885 | -0.16% | 101,500 | 1153億6200万 | -5.84% |
| 07/25 | 1,902 | 1,923 | 1,880 | 1,888 | -2.73% | 120,300 | 1155億4560万 | -5.88% |
| 07/24 | 1,934 | 1,973 | 1,931 | 1,941 | -0.56% | 85,200 | 1187億8920万 | -3.43% |
| 07/23 | 1,963 | 1,983 | 1,938 | 1,952 | -0.36% | 76,800 | 1194億6240万 | -2.93% |
| 07/22 | 1,978 | 1,979 | 1,947 | 1,959 | -1.66% | 70,900 | 1198億9080万 | -2.49% |
| 07/19 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/19 | 1,988 | 2,018 | 1,975 | 1,992 | +0.35% | 76,000 | 1219億1040万 | -0.75% |
| 07/19 | （空売り報告）モルガン・スタンレーMUFG証券 292,240株（0.47%）-0.03%義務消失 |
| 07/18 | 1,989 | 2,009 | 1,978 | 1,985 | -2.65% | 123,600 | 1214億8200万 | -0.9% |
| 07/17 | 2,065 | 2,065 | 2,035 | 2,039 | -0.68% | 66,300 | 1247億8680万 | +1.95% |
| 07/16 | 2,034 | 2,063 | 2,034 | 2,053 | +1.43% | 77,800 | 1256億4360万 | +2.96% |
| 07/12 | 2,019 | 2,051 | 2,010 | 2,024 | -0.44% | 79,000 | 1238億6880万 | +1.76% |
| 07/11 | 2,048 | 2,057 | 2,016 | 2,033 | +0.54% | 76,800 | 1244億1960万 | +2.52% |
| 07/10 | 2,032 | 2,032 | 1,998 | 2,022 | -0.49% | 95,200 | 1237億4640万 | +2.28% |
| 07/09 | 2,002 | 2,045 | 1,996 | 2,032 | +1.5% | 88,800 | 1243億5840万 | +3.04% |
| 07/08 | 1,986 | 2,009 | 1,972 | 2,002 | -0.05% | 91,200 | 1225億2240万 | +1.68% |
| 07/05 | 2,032 | 2,034 | 1,984 | 2,003 | -1.67% | 94,400 | 1225億8360万 | +1.83% |
| 07/04 | 2,023 | 2,037 | 2,000 | 2,037 | +0.69% | 75,600 | 1246億6440万 | +3.61% |
| 07/03 | 2,021 | 2,043 | 2,016 | 2,023 | -0.34% | 75,100 | 1238億760万 | +3.11% |
| 07/02 | 2,008 | 2,055 | 2,008 | 2,030 | +0.64% | 98,800 | 1242億3600万 | +3.62% |
| 07/01 | 2,070 | 2,085 | 2,006 | 2,017 | -1.99% | 112,700 | 1234億4040万 | +3.17% |
| 06/28 | 2,050 | 2,065 | 2,033 | 2,058 | +0.68% | 92,600 | 1259億4960万 | +5.48% |
| 06/27 | 2,035 | 2,046 | 2,020 | 2,044 | +0.34% | 108,600 | 1250億9280万 | +5.04% |
| 06/26 | 2,022 | 2,042 | 2,006 | 2,037 | +1.19% | 114,100 | 1246億6440万 | +4.89% |
| 06/26 | （空売り報告）モルガン・スタンレーMUFG証券 307,774株（0.5%）再IN |
| 06/25 | 1,996 | 2,014 | 1,987 | 2,013 | +0.9% | 101,100 | 1231億9560万 | +3.98% |
| 06/24 | 2,025 | 2,025 | 1,995 | 1,995 | -0.05% | 119,900 | 1220億9400万 | +3.21% |
| 06/21 | （IR情報）15:00 タイ王国における関連会社の異動(子会社化)に関するお知らせ |
| 06/21 | 1,990 | 2,002 | 1,961 | 1,996 | +0.76% | 211,000 | 1221億5520万 | +3.31% |
| 06/20 | 1,967 | 1,981 | 1,935 | 1,981 | +0.51% | 76,400 | 1212億3720万 | +2.64% |
| 06/19 | 1,978 | 2,002 | 1,958 | 1,971 | +0.2% | 152,300 | 1206億2520万 | +2.18% |
| 06/18 | 1,931 | 1,967 | 1,931 | 1,967 | +3.04% | 116,000 | 1203億8040万 | +2.08% |
| 06/17 | 1,895 | 1,920 | 1,887 | 1,909 | -0.31% | 109,800 | 1168億3080万 | -0.78% |
| 06/14 | 1,879 | 1,919 | 1,879 | 1,915 | +1.92% | 121,000 | 1171億9800万 | -0.57% |
| 06/13 | 1,924 | 1,927 | 1,870 | 1,879 | -1.57% | 69,500 | 1149億9480万 | -2.54% |
| 06/12 | 1,893 | 1,918 | 1,880 | 1,909 | +0.47% | 74,400 | 1168億3080万 | -0.93% |
| 06/11 | 1,903 | 1,923 | 1,894 | 1,900 | -0.99% | 63,600 | 1162億8000万 | -1.25% |
| 06/10 | 1,898 | 1,930 | 1,896 | 1,919 | +2.02% | 84,000 | 1174億4280万 | -0.1% |
| 06/07 | 1,896 | 1,903 | 1,873 | 1,881 | -0.79% | 63,300 | 1151億1720万 | -1.88% |
| 06/06 | 1,895 | 1,928 | 1,880 | 1,896 | +0.64% | 90,700 | 1160億3520万 | -0.94% |
| 06/05 | 1,907 | 1,910 | 1,855 | 1,884 | -3.24% | 120,900 | 1153億80万 | -1.41% |
| 06/04 | 1,932 | 1,953 | 1,929 | 1,947 | -0.51% | 121,800 | 1191億5640万 | +2.15% |
| 06/03 | 1,983 | 1,983 | 1,925 | 1,957 | -1.31% | 145,000 | 1197億6840万 | +3.05% |
| 05/31 | 1,969 | 1,987 | 1,948 | 1,983 | +1.8% | 313,200 | 1213億5960万 | +4.81% |
| 05/30 | 1,920 | 1,955 | 1,900 | 1,948 | +0.21% | 126,300 | 1192億1760万 | +3.45% |
| 05/29 | 1,930 | 1,964 | 1,922 | 1,944 | +0.73% | 145,800 | 1189億7280万 | +3.62% |
| 05/28 | 1,929 | 1,960 | 1,915 | 1,930 | +0.42% | 88,000 | 1181億1600万 | +3.1% |
| 05/27 | 1,924 | 1,928 | 1,904 | 1,922 | -0.1% | 110,300 | 1176億2640万 | +2.84% |
| 05/24 | 1,895 | 1,937 | 1,895 | 1,924 | -0.47% | 112,300 | 1177億4880万 | +3.11% |
| 05/23 | 1,892 | 1,943 | 1,875 | 1,933 | +2.22% | 94,100 | 1182億9960万 | +3.65% |
| 05/22 | 1,930 | 1,930 | 1,891 | 1,891 | -2.78% | 97,400 | 1157億2920万 | +1.45% |
| 05/21 | 1,965 | 1,980 | 1,938 | 1,945 | -1.02% | 86,800 | 1190億3400万 | +4.35% |
| 05/20 | 1,957 | 1,982 | 1,950 | 1,965 | +0.51% | 118,700 | 1202億5800万 | +5.53% |
| 05/17 | 1,950 | 1,982 | 1,937 | 1,955 | -0.26% | 148,100 | 1196億4600万 | +5.28% |
| 05/16 | 1,935 | 1,984 | 1,912 | 1,960 | +2.03% | 237,800 | 1199億5200万 | +5.77% |
| 05/15 | （IR情報）13:00 2024年3月期決算説明会資料 |
| 05/15 | 1,907 | 1,933 | 1,907 | 1,921 | +1.8% | 122,200 | 1175億6520万 | +4.01% |
| 05/14 | 1,941 | 1,941 | 1,873 | 1,887 | -3.53% | 134,100 | 1154億8440万 | +2.39% |
| 05/13 | 1,933 | 1,959 | 1,911 | 1,956 | +0.1% | 209,300 | 1197億720万 | +6.36% |
| 05/10 | 1,980 | 1,998 | 1,941 | 1,954 | +5.28% | 433,400 | 1195億8480万 | +6.72% |
| 05/09 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/09 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/09 | 1,855 | 1,877 | 1,844 | 1,856 | +1.2% | 122,800 | 1135億8720万 | +1.75% |
| 05/08 | 1,835 | 1,840 | 1,805 | 1,834 | -0.33% | 101,600 | 1122億4080万 | +0.77% |
| 05/07 | 1,832 | 1,850 | 1,825 | 1,840 | +1.49% | 83,900 | 1126億800万 | +1.15% |
| 05/02 | 1,808 | 1,824 | 1,800 | 1,813 | +0.83% | 65,500 | 1109億5560万 | -0.17% |
| 05/01 | 1,815 | 1,815 | 1,777 | 1,798 | -1.32% | 134,600 | 1100億3760万 | -0.94% |
| 04/30 | 1,777 | 1,833 | 1,765 | 1,822 | +2.71% | 135,800 | 1115億640万 | +0.5% |
| 04/26 | 1,752 | 1,780 | 1,741 | 1,774 | +0.85% | 145,200 | 1085億6880万 | -1.99% |
| 04/25 | 1,781 | 1,782 | 1,755 | 1,759 | -1.95% | 77,400 | 1076億5080万 | -2.87% |
