| 2024 |
| 08/26 | 6,600 | 6,600 | 6,600 | 6,600 | +1.54% | 100 | 178億416万 | -8.71% |
| 08/21 | 6,500 | 6,500 | 6,500 | 6,500 | 0% | 100 | 175億3440万 | -10.98% |
| 08/19 | 6,500 | 6,500 | 6,500 | 6,500 | 0% | 100 | 175億3440万 | -11.89% |
| 08/16 | 6,480 | 6,500 | 6,480 | 6,500 | +0.31% | 500 | 175億3440万 | -12.79% |
| 08/15 | 6,480 | 6,490 | 6,480 | 6,480 | 0% | 400 | 174億8044万 | -13.92% |
| 08/14 | 6,390 | 6,480 | 6,390 | 6,480 | +1.41% | 300 | 174億8044万 | -14.75% |
| 08/13 | 6,290 | 6,390 | 6,290 | 6,390 | +1.43% | 400 | 172億3766万 | -16.78% |
| 08/09 | （IR情報）16:00 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 | （IR情報）16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/09 | 6,350 | 6,450 | 6,280 | 6,300 | +0.8% | 1,700 | 169億9488万 | -18.79% |
| 08/08 | 6,070 | 6,250 | 5,970 | 6,250 | -0.32% | 2,600 | 168億6000万 | -20.29% |
| 08/07 | 7,050 | 7,050 | 5,620 | 6,270 | -11.06% | 25,400 | 169億1395万 | -20.9% |
| 08/06 | 7,310 | 7,310 | 7,050 | 7,050 | -2.22% | 300 | 190億1808万 | -12.01% |
| 08/01 | 7,210 | 7,210 | 7,210 | 7,210 | -1.9% | 100 | 194億4969万 | -10.6% |
| 07/31 | 7,350 | 7,350 | 7,350 | 7,350 | 0% | 200 | 198億2736万 | -9.39% |
| 07/30 | 7,540 | 7,540 | 7,200 | 7,350 | -2.52% | 1,000 | 198億2736万 | -9.86% |
| 07/23 | （IR情報）14:00 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 | 7,540 | 7,540 | 7,540 | 7,540 | 0% | 300 | 203億3990万 | -8% |
| 07/17 | 7,600 | 7,600 | 7,510 | 7,540 | +0.53% | 400 | 203億3990万 | -8.32% |
| 07/16 | 7,860 | 7,940 | 7,500 | 7,500 | -6.37% | 1,100 | 202億3200万 | -9.06% |
| 07/12 | 8,010 | 8,010 | 7,860 | 8,010 | +0.13% | 300 | 216億777万 | -3.24% |
| 07/10 | 8,010 | 8,010 | 8,000 | 8,000 | -0.62% | 200 | 215億8080万 | -3.49% |
| 07/09 | 8,050 | 8,050 | 8,050 | 8,050 | -1.59% | 200 | 217億1568万 | -3.01% |
| 07/05 | 8,160 | 8,180 | 8,160 | 8,180 | +0.37% | 200 | 220億6636万 | -1.61% |
| 07/01 | 8,150 | 8,150 | 8,150 | 8,150 | -0.12% | 200 | 219億8544万 | -2.02% |
| 06/27 | 8,250 | 8,250 | 8,020 | 8,160 | +2% | 600 | 220億1241万 | -2.02% |
| 06/26 | 8,390 | 8,390 | 8,000 | 8,000 | -4.65% | 1,000 | 215億8080万 | -4.04% |
| 06/25 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +0.44% |
| 06/24 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 200 | 226億3286万 | +0.48% |
| 06/21 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +0.6% |
| 06/20 | 8,390 | 8,390 | 8,390 | 8,390 | +0.12% | 100 | 226億3286万 | +0.76% |
| 06/19 | 8,380 | 8,380 | 8,380 | 8,380 | +0.84% | 100 | 226億588万 | +0.62% |
| 06/18 | 8,390 | 8,390 | 8,310 | 8,310 | -0.95% | 500 | 224億1705万 | -0.22% |
| 06/17 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +0.71% |
| 06/14 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +0.77% |
| 06/13 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +0.77% |
| 06/12 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +0.91% |
| 06/11 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +0.9% |
| 06/10 | （IR情報）15:00 上場維持基準の適合に関するお知らせ |
| 06/10 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +0.9% |
| 06/07 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +0.9% |
| 06/06 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +0.91% |
| 06/05 | 8,390 | 8,390 | 8,390 | 8,390 | +1.57% | 100 | 226億3286万 | +0.91% |
| 06/04 | 8,390 | 8,390 | 8,240 | 8,260 | +1.85% | 500 | 222億8217万 | -0.65% |
| 06/03 | 8,260 | 8,260 | 8,110 | 8,110 | -1.82% | 300 | 218億7753万 | -2.51% |
| 05/31 | 8,410 | 8,410 | 8,260 | 8,260 | -0.48% | 500 | 222億8217万 | -0.84% |
| 05/30 | 8,300 | 8,300 | 8,300 | 8,300 | +0.48% | 100 | 223億9008万 | -0.41% |
| 05/29 | 8,410 | 8,410 | 8,260 | 8,260 | -1.78% | 200 | 222億8217万 | -0.89% |
| 05/28 | 8,410 | 8,410 | 8,410 | 8,410 | +1.69% | 600 | 226億8681万 | +0.9% |
| 05/27 | 8,410 | 8,410 | 8,260 | 8,270 | -1.55% | 300 | 223億915万 | -0.66% |
| 05/24 | 8,400 | 8,400 | 8,400 | 8,400 | 0% | 800 | 226億5984万 | +0.99% |
| 05/23 | 8,400 | 8,400 | 8,400 | 8,400 | 0% | 100 | 226億5984万 | +1.14% |
| 05/22 | 8,300 | 8,400 | 8,300 | 8,400 | +1.2% | 400 | 226億5984万 | +1.31% |
| 05/21 | 8,150 | 8,300 | 8,150 | 8,300 | +1.84% | 300 | 223億9008万 | +0.3% |
| 05/20 | 8,300 | 8,300 | 8,150 | 8,150 | +0.99% | 300 | 219億8544万 | -1.45% |
| 05/17 | 8,400 | 8,400 | 8,070 | 8,070 | -3.93% | 300 | 217億6963万 | -2.39% |
| 05/16 | 8,400 | 8,400 | 8,400 | 8,400 | +0.12% | 100 | 226億5984万 | +1.55% |
| 05/15 | （IR情報）16:00 投資単位の引下げに関する考え方及び方針等について |
| 05/15 | （IR情報）16:00 「瀧上グループ中期経営計画」に関するお知らせ |
| 05/15 | （IR情報）16:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +1.62% |
| 05/14 | 8,390 | 8,390 | 8,390 | 8,390 | +1.7% | 100 | 226億3286万 | +1.82% |
| 05/13 | 8,400 | 8,400 | 8,250 | 8,250 | -1.79% | 200 | 222億5520万 | +0.17% |
| 05/10 | 8,400 | 8,400 | 8,400 | 8,400 | +3.7% | 100 | 226億5984万 | +2.09% |
| 05/09 | 8,400 | 8,400 | 8,100 | 8,100 | -3.57% | 400 | 218億5056万 | -1.26% |
| 05/08 | （IR情報）16:30 業績予想の修正に関するお知らせ |
| 05/08 | 8,400 | 8,400 | 8,400 | 8,400 | +0.12% | 100 | 226億5984万 | +2.5% |
| 05/07 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 200 | 226億3286万 | +2.53% |
| 05/02 | 8,390 | 8,390 | 8,390 | 8,390 | +0.12% | 100 | 226億3286万 | +2.66% |
| 05/01 | 8,380 | 8,380 | 8,380 | 8,380 | 0% | 100 | 226億588万 | +2.65% |
| 04/30 | 8,380 | 8,380 | 8,380 | 8,380 | -0.12% | 100 | 226億588万 | +2.7% |
| 04/26 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +2.84% |
| 04/25 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +2.88% |
| 04/24 | 8,390 | 8,390 | 8,390 | 8,390 | +0.6% | 100 | 226億3286万 | +2.89% |
| 04/23 | 8,300 | 8,340 | 8,200 | 8,340 | +0.48% | 400 | 224億9798万 | +2.41% |
| 04/22 | 8,300 | 8,300 | 8,300 | 8,300 | 0% | 100 | 223億9008万 | +2.02% |
| 04/19 | 8,300 | 8,300 | 8,300 | 8,300 | +1.84% | 100 | 223億9008万 | +2.12% |
| 04/18 | 8,100 | 8,150 | 8,100 | 8,150 | +0.62% | 200 | 219億8544万 | +0.37% |
| 04/17 | 8,100 | 8,100 | 8,100 | 8,100 | +0.37% | 100 | 218億5056万 | -0.37% |
| 04/16 | 8,070 | 8,070 | 8,070 | 8,070 | +0.25% | 100 | 217億6963万 | -0.79% |
| 04/15 | 8,050 | 8,050 | 8,050 | 8,050 | +0.5% | 100 | 217億1568万 | -1.08% |
| 04/09 | 8,010 | 8,010 | 8,010 | 8,010 | -1.84% | 200 | 216億777万 | -1.74% |
| 04/05 | 8,160 | 8,160 | 8,160 | 8,160 | +0.62% | 300 | 220億1241万 | -0.06% |
| 04/04 | 8,110 | 8,110 | 8,110 | 8,110 | -0.61% | 300 | 218億7753万 | -0.75% |
| 03/27 | 8,160 | 8,160 | 8,160 | 8,160 | +1.87% | 500 | 220億1241万 | -0.27% |
| 03/26 | （IR情報）16:30 取締役の異動人事に関するお知らせ |
| 03/26 | （IR情報）16:30 株式取得(子会社化)に向けた株式譲渡契約締結のお知らせ |
| 03/25 | 7,980 | 8,010 | 7,980 | 8,010 | +0.13% | 200 | 216億777万 | -2.05% |
| 03/22 | 8,000 | 8,000 | 8,000 | 8,000 | -3.5% | 400 | 215億8080万 | -2.27% |
| 03/18 | 8,240 | 8,290 | 8,240 | 8,290 | +2.98% | 200 | 223億6310万 | +1.15% |
| 03/14 | 8,050 | 8,050 | 8,050 | 8,050 | +3.74% | 100 | 217億1568万 | -1.88% |
| 03/12 | 7,900 | 7,900 | 7,640 | 7,760 | -1.9% | 800 | 209億3337万 | -5.47% |
| 03/11 | 8,030 | 8,030 | 7,910 | 7,910 | -2.22% | 200 | 213億3801万 | -3.98% |
| 03/07 | 8,000 | 8,090 | 7,990 | 8,090 | -0.74% | 400 | 218億2358万 | -2.08% |
| 03/04 | 8,150 | 8,150 | 8,150 | 8,150 | 0% | 300 | 219億8544万 | -1.59% |
| 03/01 | （IR情報）14:00 組織変更および取締役・執行役員の異動人事に関するお知らせ |
| 03/01 | （5%ルール）岡崎キャピタルGP（9.5%） |
| 03/01 | 8,160 | 8,160 | 8,030 | 8,150 | -1.69% | 1,500 | 219億8544万 | -1.76% |
| 02/29 | 8,290 | 8,290 | 8,290 | 8,290 | -0.36% | 400 | 223億6310万 | -0.23% |
| 02/27 | 8,470 | 8,470 | 8,320 | 8,320 | 0% | 200 | 224億4403万 | +0.07% |
| 02/26 | （IR情報）15:00 主要株主の異動に関するお知らせ |
| 02/22 | （5%ルール）瀧上精機工業（7.04%） |
| 02/22 | 8,310 | 8,320 | 8,310 | 8,320 | -0.48% | 200 | 224億4403万 | +0.05% |
| 02/21 | 8,200 | 8,570 | 8,200 | 8,360 | +2.45% | 1,600 | 225億5193万 | +0.67% |
| 02/20 | 8,160 | 8,160 | 8,160 | 8,160 | +0.25% | 100 | 220億1241万 | -1.6% |
| 02/19 | 8,140 | 8,140 | 8,140 | 8,140 | +0.49% | 100 | 219億5846万 | -1.83% |
| 02/16 | 8,000 | 8,100 | 7,970 | 8,100 | 0% | 800 | 218億5056万 | -2.32% |
| 02/15 | （IR情報）14:45 主要株主及び主要株主である筆頭株主並びに「その他の関係会社」の異動(予定)に関するお知らせ |
| 02/15 | 8,100 | 8,100 | 8,100 | 8,100 | -3.57% | 200 | 218億5056万 | -2.34% |
| 02/14 | （IR情報）16:10 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | 8,180 | 8,400 | 8,110 | 8,400 | +2.69% | 500 | 226億5984万 | +1.39% |
| 02/13 | 8,200 | 8,320 | 8,180 | 8,180 | 0% | 300 | 220億6636万 | -1.2% |
| 02/07 | 8,180 | 8,180 | 8,180 | 8,180 | -2.62% | 500 | 220億6636万 | -1.16% |
| 02/02 | （5%ルール）瀧上精機工業（16.54%） |
| 02/01 | 8,480 | 8,480 | 8,400 | 8,400 | +0.84% | 200 | 226億5984万 | +1.42% |
| 01/31 | （IR情報）10:10 親会社等の決算に関するお知らせ |
| 01/30 | 8,190 | 8,330 | 8,190 | 8,330 | +0.24% | 800 | 224億7100万 | +0.6% |
| 01/29 | （5%ルール）瀧上精機工業（16.54%） |
| 01/29 | 8,110 | 8,310 | 8,110 | 8,310 | -1.07% | 900 | 224億1705万 | +0.29% |
