| 2024 |
| 04/26 | 1,340 | 1,340 | 1,311 | 1,313 | -1.72% | 26,700 | 44億1452万 | -4.92% |
| 04/25 | 1,356 | 1,356 | 1,326 | 1,336 | -1.98% | 8,400 | 44億9184万 | -3.82% |
| 04/24 | 1,361 | 1,370 | 1,350 | 1,363 | -0.07% | 8,600 | 45億8262万 | -2.29% |
| 04/23 | 1,349 | 1,366 | 1,348 | 1,364 | +2.1% | 8,600 | 45億8599万 | -2.71% |
| 04/22 | 1,310 | 1,344 | 1,310 | 1,336 | +2.53% | 11,100 | 44億9184万 | -5.11% |
| 04/19 | 1,325 | 1,325 | 1,270 | 1,303 | -2.76% | 26,600 | 43億8089万 | -7.85% |
| 04/18 | 1,312 | 1,350 | 1,312 | 1,340 | +2.13% | 7,800 | 45億529万 | -5.7% |
| 04/17 | 1,323 | 1,344 | 1,307 | 1,312 | +0.31% | 14,300 | 44億1115万 | -7.99% |
| 04/16 | 1,359 | 1,360 | 1,307 | 1,308 | -3.75% | 15,000 | 43億9770万 | -8.72% |
| 04/15 | 1,357 | 1,369 | 1,347 | 1,359 | -0.07% | 5,200 | 45億6917万 | -5.56% |
| 04/12 | 1,376 | 1,378 | 1,360 | 1,360 | -1.09% | 5,700 | 45億7254万 | -5.95% |
| 04/11 | 1,377 | 1,377 | 1,369 | 1,375 | -0.72% | 3,800 | 46億2297万 | -5.3% |
| 04/10 | 1,378 | 1,397 | 1,373 | 1,385 | +0.95% | 13,200 | 46億5659万 | -5.07% |
| 04/09 | 1,365 | 1,376 | 1,354 | 1,372 | +0.51% | 10,500 | 46億1288万 | -6.22% |
| 04/08 | 1,344 | 1,370 | 1,344 | 1,365 | +1.94% | 11,900 | 45億8935万 | -7.02% |
| 04/05 | 1,368 | 1,368 | 1,334 | 1,339 | -2.48% | 24,500 | 45億193万 | -9.22% |
| 04/04 | 1,398 | 1,401 | 1,373 | 1,373 | -1.58% | 13,700 | 46億1624万 | -7.42% |
| 04/03 | 1,368 | 1,408 | 1,368 | 1,395 | +0.94% | 9,400 | 46億9021万 | -6.38% |
| 04/02 | 1,400 | 1,400 | 1,355 | 1,382 | -1.36% | 22,800 | 46億4650万 | -7.56% |
| 04/01 | 1,463 | 1,463 | 1,400 | 1,401 | -4.17% | 30,000 | 47億1039万 | -6.6% |
| 03/29 | 1,455 | 1,471 | 1,450 | 1,462 | +0.48% | 11,300 | 49億1548万 | -2.73% |
| 03/28 | 1,455 | 1,475 | 1,451 | 1,455 | -3.77% | 18,000 | 48億9194万 | -3.26% |
| 03/27 | 1,501 | 1,518 | 1,496 | 1,512 | +0.2% | 25,600 | 50億8359万 | +0.33% |
| 03/26 | 1,497 | 1,510 | 1,476 | 1,509 | +0.8% | 16,500 | 50億7350万 | +0.07% |
| 03/25 | 1,512 | 1,512 | 1,490 | 1,497 | -0.99% | 21,300 | 50億3315万 | -0.66% |
| 03/22 | 1,508 | 1,512 | 1,494 | 1,512 | +0.47% | 15,000 | 50億8359万 | +0.4% |
| 03/21 | 1,533 | 1,534 | 1,503 | 1,505 | -1.57% | 12,600 | 50億6005万 | +0.07% |
| 03/19 | 1,508 | 1,529 | 1,495 | 1,529 | +1.39% | 15,200 | 51億4074万 | +1.66% |
| 03/18 | 1,489 | 1,508 | 1,485 | 1,508 | +1.62% | 14,300 | 50億7014万 | +0.4% |
| 03/15 | 1,472 | 1,485 | 1,472 | 1,484 | +0.27% | 5,800 | 49億8944万 | -1.2% |
| 03/14 | 1,489 | 1,489 | 1,463 | 1,480 | +0.2% | 5,200 | 49億7600万 | -1.46% |
| 03/13 | 1,486 | 1,500 | 1,462 | 1,477 | -0.07% | 8,000 | 49億6591万 | -1.8% |
| 03/12 | 1,463 | 1,488 | 1,459 | 1,478 | +0.54% | 8,800 | 49億6927万 | -1.92% |
| 03/11 | 1,510 | 1,510 | 1,464 | 1,470 | -3.86% | 28,000 | 49億4237万 | -2.52% |
| 03/08 | 1,502 | 1,540 | 1,502 | 1,529 | +1.26% | 8,500 | 51億4074万 | +1.33% |
| 03/07 | 1,546 | 1,546 | 1,510 | 1,510 | -1.95% | 8,500 | 50億7686万 | +0.8% |
| 03/06 | 1,483 | 1,547 | 1,483 | 1,540 | +2.46% | 18,500 | 51億7773万 | +3.49% |
| 03/05 | 1,495 | 1,520 | 1,494 | 1,503 | +0.54% | 11,200 | 50億5333万 | +1.83% |
| 03/04 | 1,538 | 1,546 | 1,483 | 1,495 | -2.99% | 26,000 | 50億2643万 | +2.05% |
| 03/01 | 1,529 | 1,549 | 1,515 | 1,541 | +1.18% | 16,200 | 51億8109万 | +5.98% |
| 02/29 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について |
| 02/29 | （IR情報）15:30 取締役および執行役員の異動ならびに人事異動に関するお知らせ |
| 02/29 | 1,540 | 1,564 | 1,515 | 1,523 | -1.23% | 13,100 | 51億2057万 | +5.76% |
| 02/28 | 1,520 | 1,570 | 1,520 | 1,542 | +1.51% | 36,400 | 51億8445万 | +8.06% |
| 02/27 | 1,518 | 1,535 | 1,514 | 1,519 | +0.4% | 16,500 | 51億712万 | +7.43% |
| 02/26 | 1,492 | 1,515 | 1,492 | 1,513 | +1.54% | 10,400 | 50億8695万 | +8.07% |
| 02/22 | 1,496 | 1,516 | 1,490 | 1,490 | 0% | 16,000 | 50億962万 | +7.5% |
| 02/21 | 1,500 | 1,510 | 1,481 | 1,490 | -1.32% | 10,000 | 50億962万 | +8.52% |
| 02/20 | 1,530 | 1,530 | 1,501 | 1,510 | -1.63% | 12,000 | 50億7686万 | +11.11% |
| 02/19 | 1,496 | 1,535 | 1,495 | 1,535 | +2.61% | 26,400 | 51億6092万 | +14.04% |
| 02/16 | 1,474 | 1,512 | 1,474 | 1,496 | +1.63% | 14,900 | 50億2979万 | +12.4% |
| 02/15 | 1,459 | 1,480 | 1,443 | 1,472 | +0.89% | 21,300 | 49億4910万 | +11.68% |
| 02/14 | 1,490 | 1,490 | 1,450 | 1,459 | -2.73% | 26,800 | 49億539万 | +11.72% |
| 02/13 | 1,490 | 1,510 | 1,485 | 1,500 | +0.67% | 31,300 | 50億4324万 | +15.92% |
| 02/09 | 1,492 | 1,515 | 1,485 | 1,490 | -0.93% | 19,400 | 50億962万 | +16.41% |
| 02/08 | 1,486 | 1,506 | 1,471 | 1,504 | +0.6% | 38,800 | 50億5669万 | +18.8% |
| 02/07 | 1,505 | 1,537 | 1,487 | 1,495 | -1.32% | 51,400 | 50億2643万 | +19.41% |
| 02/06 | 1,548 | 1,580 | 1,503 | 1,515 | -2.13% | 92,900 | 50億9367万 | +22.47% |
| 02/05 | 1,515 | 1,597 | 1,515 | 1,548 | +2.18% | 88,800 | 52億462万 | +26.68% |
| 02/02 | 1,500 | 1,562 | 1,475 | 1,515 | +1% | 193,700 | 50億9367万 | +25.83% |
| 02/02 | （空売り報告）Citigroup Global Markets Limited 12,800株（0.38%）-0.15%義務消失 |
| 02/01 | 1,485 | 1,526 | 1,422 | 1,500 | +20.48% | 436,700 | 50億4324万 | +26.37% |
| 02/01 | （空売り報告）Citigroup Global Markets Limited 18,000株（0.53%）-0.16% |
| 01/31 | （IR情報）15:30 業績予想および配当予想の修正に関するお知らせ |
| 01/31 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 1,260 | 1,261 | 1,228 | 1,245 | -0.8% | 34,800 | 41億8589万 | +6.23% |
| 01/30 | 1,250 | 1,275 | 1,246 | 1,255 | +0.72% | 44,100 | 42億1951万 | +7.63% |
| 01/29 | 1,225 | 1,249 | 1,221 | 1,246 | +2.13% | 20,300 | 41億8925万 | +7.32% |
| 01/26 | 1,229 | 1,229 | 1,210 | 1,220 | -0.41% | 16,900 | 41億183万 | +5.45% |
| 01/25 | 1,202 | 1,225 | 1,202 | 1,225 | +2.17% | 19,700 | 41億1864万 | +6.24% |
| 01/24 | 1,203 | 1,203 | 1,187 | 1,199 | -0.25% | 14,200 | 40億3123万 | +4.35% |
| 01/23 | 1,220 | 1,221 | 1,200 | 1,202 | +0.17% | 18,200 | 40億4131万 | +4.98% |
| 01/22 | 1,180 | 1,205 | 1,178 | 1,200 | +1.69% | 21,700 | 40億3459万 | +4.99% |
| 01/19 | 1,157 | 1,181 | 1,157 | 1,180 | +2.16% | 24,700 | 39億6735万 | +3.42% |
| 01/18 | 1,155 | 1,164 | 1,152 | 1,155 | -0.43% | 9,900 | 38億8329万 | +1.32% |
| 01/17 | 1,159 | 1,170 | 1,150 | 1,160 | +0.17% | 23,200 | 39億10万 | +1.93% |
| 01/16 | 1,187 | 1,189 | 1,155 | 1,158 | -1.7% | 24,500 | 38億9338万 | +1.76% |
| 01/15 | 1,154 | 1,187 | 1,154 | 1,178 | +2.26% | 21,800 | 39億6062万 | +3.51% |
| 01/12 | 1,176 | 1,176 | 1,146 | 1,152 | -2.29% | 27,800 | 38億7321万 | +1.41% |
| 01/11 | 1,175 | 1,188 | 1,172 | 1,179 | +0.17% | 18,400 | 39億6399万 | +3.79% |
| 01/10 | 1,156 | 1,190 | 1,156 | 1,177 | +1.9% | 39,600 | 39億5726万 | +3.79% |
| 01/09 | （IR情報）15:30 株式会社小口合金鋳造所の株式の取得(子会社化)に関するお知らせ |
| 01/09 | 1,144 | 1,158 | 1,144 | 1,155 | +1.05% | 18,100 | 38億8329万 | +1.94% |
| 01/05 | 1,153 | 1,157 | 1,136 | 1,143 | -0.7% | 19,700 | 38億4295万 | +1.06% |
| 01/04 | 1,145 | 1,157 | 1,130 | 1,151 | +0.52% | 19,300 | 38億6984万 | +1.77% |
| 2023 |
| 12/29 | 1,132 | 1,154 | 1,132 | 1,145 | +1.15% | 12,500 | 38億4967万 | +1.24% |
| 12/29 | （空売り報告）Citigroup Global Markets Limited 23,500株（0.69%）-0.03% |
| 12/28 | 1,123 | 1,140 | 1,121 | 1,132 | +1.16% | 12,800 | 38億596万 | +0.09% |
| 12/27 | 1,103 | 1,119 | 1,103 | 1,119 | +1.45% | 19,200 | 37億6226万 | -1.06% |
| 12/26 | 1,104 | 1,116 | 1,103 | 1,103 | +0.09% | 13,800 | 37億846万 | -2.56% |
| 12/25 | 1,116 | 1,116 | 1,102 | 1,102 | -0.81% | 15,200 | 37億510万 | -2.82% |
| 12/22 | 1,109 | 1,118 | 1,102 | 1,111 | +0.36% | 10,400 | 37億3536万 | -2.2% |
| 12/21 | 1,128 | 1,128 | 1,106 | 1,107 | -2.47% | 23,900 | 37億2191万 | -2.55% |
| 12/20 | 1,129 | 1,141 | 1,122 | 1,135 | +0.53% | 20,000 | 38億1605万 | -0.18% |
| 12/19 | 1,115 | 1,132 | 1,114 | 1,129 | +1.07% | 6,800 | 37億9588万 | -0.7% |
| 12/18 | 1,122 | 1,124 | 1,109 | 1,117 | -1.59% | 13,700 | 37億5553万 | -1.76% |
| 12/15 | 1,113 | 1,137 | 1,113 | 1,135 | +2.25% | 15,900 | 38億1605万 | -0.26% |
| 12/14 | 1,137 | 1,140 | 1,110 | 1,110 | -3.39% | 19,700 | 37億3200万 | -2.46% |
| 12/14 | （空売り報告）Citigroup Global Markets Limited 24,300株（0.72%）+0.11% |
| 12/13 | 1,150 | 1,150 | 1,138 | 1,149 | +0.52% | 7,700 | 38億6312万 | +0.97% |
| 12/12 | 1,153 | 1,153 | 1,135 | 1,143 | -0.44% | 4,300 | 38億4295万 | +0.44% |
| 12/11 | 1,130 | 1,148 | 1,127 | 1,148 | +2.41% | 15,500 | 38億5976万 | +0.79% |
| 12/08 | 1,140 | 1,141 | 1,121 | 1,121 | -2.18% | 18,300 | 37億6898万 | -1.58% |
| 12/07 | 1,158 | 1,158 | 1,145 | 1,146 | -1.12% | 8,600 | 38億5303万 | +0.44% |
| 12/06 | 1,136 | 1,159 | 1,135 | 1,159 | +2.02% | 13,100 | 38億9674万 | +0.7% |
| 12/06 | （空売り報告）Citigroup Global Markets Limited 20,600株（0.61%）+0.07% |
| 12/05 | 1,141 | 1,146 | 1,136 | 1,136 | -0.7% | 12,200 | 38億1941万 | -2.07% |
| 12/04 | 1,146 | 1,164 | 1,140 | 1,144 | +0.79% | 31,100 | 38億4631万 | -2.39% |
| 12/01 | 1,136 | 1,142 | 1,132 | 1,135 | -0.61% | 10,600 | 38億1605万 | -3.98% |
| 11/30 | 1,130 | 1,142 | 1,125 | 1,142 | +1.51% | 11,400 | 38億3959万 | -4.44% |
