| 2024 |
| 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% |
| 01/26 | 8,060 | 8,400 | 8,020 | 8,400 | +4.22% | 1,900 | 226億5984万 | +1.28% |
| 01/25 | 8,050 | 8,060 | 8,050 | 8,060 | -1.71% | 200 | 217億4265万 | -2.8% |
| 01/23 | 8,200 | 8,200 | 8,200 | 8,200 | -0.61% | 200 | 221億2032万 | -1.16% |
| 01/18 | 8,300 | 8,310 | 8,160 | 8,250 | -2.71% | 900 | 222億5520万 | -0.41% |
| 01/16 | 8,170 | 8,480 | 8,170 | 8,480 | +3.54% | 900 | 228億7564万 | +2.45% |
| 01/15 | 8,190 | 8,190 | 8,190 | 8,190 | -3.53% | 100 | 220億9334万 | -0.8% |
| 01/11 | 8,490 | 8,490 | 8,490 | 8,490 | 0% | 100 | 229億262万 | +2.9% |
| 01/10 | 8,600 | 8,600 | 8,490 | 8,490 | -1.28% | 200 | 229億262万 | +3.12% |
| 2023 |
| 12/29 | 8,550 | 8,600 | 8,550 | 8,600 | +1.18% | 600 | 231億9936万 | +4.7% |
| 12/28 | 8,470 | 8,500 | 8,470 | 8,500 | +0.35% | 300 | 229億2960万 | +3.73% |
| 12/27 | 8,400 | 8,470 | 8,400 | 8,470 | +0.59% | 1,200 | 228億4867万 | +3.42% |
| 12/26 | 8,290 | 8,420 | 7,990 | 8,420 | +0.72% | 1,800 | 227億1379万 | +2.86% |
| 12/25 | 8,360 | 8,360 | 8,360 | 8,360 | +4.11% | 400 | 225億5193万 | +2.33% |
| 12/22 | 8,180 | 8,180 | 8,030 | 8,030 | -0.74% | 400 | 216億6172万 | -1.61% |
| 12/19 | 8,120 | 8,120 | 8,020 | 8,090 | -0.61% | 300 | 218億2358万 | -1% |
| 12/08 | 8,130 | 8,140 | 8,130 | 8,140 | 0% | 800 | 219億5846万 | -0.54% |
| 12/05 | 8,140 | 8,140 | 8,140 | 8,140 | 0% | 100 | 219億5846万 | -0.67% |
| 12/01 | 8,140 | 8,140 | 8,140 | 8,140 | +3.43% | 100 | 219億5846万 | -0.79% |
| 11/27 | 8,250 | 8,250 | 7,870 | 7,870 | -4.72% | 400 | 212億3011万 | -4.12% |
| 11/21 | 8,260 | 8,260 | 8,260 | 8,260 | +1.85% | 100 | 222億8217万 | +0.51% |
| 11/17 | 8,170 | 8,170 | 8,110 | 8,110 | -2.52% | 200 | 218億7753万 | -1.27% |
| 11/16 | 8,320 | 8,320 | 8,320 | 8,320 | -0.24% | 100 | 224億4403万 | +1.29% |
| 11/15 | 8,340 | 8,350 | 8,190 | 8,340 | -1.77% | 800 | 224億9798万 | +1.66% |
| 11/14 | （IR情報）16:20 通期連結業績予想の修正に関するお知らせ |
| 11/14 | （IR情報）16:20 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/14 | 8,510 | 8,510 | 8,490 | 8,490 | -0.12% | 300 | 229億262万 | +3.66% |
| 11/10 | 8,330 | 8,510 | 8,330 | 8,500 | +1.8% | 1,300 | 229億2960万 | +4.01% |
| 11/09 | 8,230 | 8,350 | 8,230 | 8,350 | +2.2% | 1,300 | 225億2496万 | +2.35% |
| 11/08 | 8,050 | 8,170 | 8,050 | 8,170 | +3.42% | 300 | 220億3939万 | +0.17% |
| 11/07 | （IR情報）16:30 業績予想の修正に関するお知らせ |
| 11/02 | 7,920 | 7,920 | 7,900 | 7,900 | -2.11% | 200 | 213億1104万 | -3.16% |
| 10/27 | 7,940 | 8,070 | 7,730 | 8,070 | +1.51% | 1,000 | 217億6963万 | -1.15% |
| 10/26 | 7,950 | 7,950 | 7,940 | 7,950 | -1.61% | 300 | 214億4592万 | -2.55% |
| 10/25 | 7,880 | 8,170 | 7,870 | 8,080 | +0.62% | 1,300 | 217億9660万 | -0.83% |
| 10/23 | 7,880 | 8,030 | 7,880 | 8,030 | 0% | 200 | 216億6172万 | -1.24% |
| 10/20 | 7,960 | 8,030 | 7,960 | 8,030 | -0.74% | 300 | 216億6172万 | -1.06% |
| 10/19 | 8,090 | 8,090 | 8,090 | 8,090 | -3.58% | 200 | 218億2358万 | -0.15% |
| 10/11 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 226億3286万 | +3.8% |
| 10/10 | 8,000 | 8,390 | 8,000 | 8,390 | +4.88% | 300 | 226億3286万 | +4.08% |
| 10/06 | 8,000 | 8,000 | 8,000 | 8,000 | -1.84% | 100 | 215億8080万 | -0.55% |
| 10/05 | （5%ルール）Black Clover Limited（14.14%） |
| 10/04 | 8,150 | 8,150 | 8,150 | 8,150 | -1.81% | 100 | 219億8544万 | +1.48% |
| 10/03 | 8,160 | 8,300 | 8,150 | 8,300 | -1.19% | 400 | 223億9008万 | +3.49% |
| 09/29 | 8,350 | 8,450 | 8,350 | 8,400 | 0% | 300 | 226億5984万 | +4.97% |
| 09/26 | 8,250 | 8,400 | 8,250 | 8,400 | 0% | 700 | 226億5984万 | +5.16% |
| 09/25 | 8,300 | 8,400 | 8,300 | 8,400 | +2.44% | 300 | 226億5984万 | +5.36% |
| 09/21 | 8,130 | 8,200 | 8,090 | 8,200 | +0.74% | 400 | 221億2032万 | +3.02% |
| 09/20 | 8,000 | 8,140 | 8,000 | 8,140 | -0.12% | 1,700 | 219億5846万 | +2.25% |
| 09/19 | 8,150 | 8,150 | 8,150 | 8,150 | +0.62% | 100 | 219億8544万 | +2.32% |
| 09/15 | 8,150 | 8,150 | 8,000 | 8,100 | +0.12% | 700 | 218億5056万 | +1.69% |
| 09/14 | 8,100 | 8,100 | 8,090 | 8,090 | +1.51% | 200 | 218億2358万 | +1.62% |
| 09/13 | 8,150 | 8,150 | 7,970 | 7,970 | -0.99% | 400 | 214億9987万 | +0.18% |
| 09/06 | 8,050 | 8,180 | 8,050 | 8,050 | -1.23% | 400 | 217億1568万 | +1.18% |
| 09/05 | 8,150 | 8,150 | 8,150 | 8,150 | -1.81% | 100 | 219億8544万 | +2.49% |
| 09/04 | 8,200 | 8,300 | 8,070 | 8,300 | +1.1% | 400 | 223億9008万 | +4.48% |
| 09/01 | 8,100 | 8,210 | 8,100 | 8,210 | +1.99% | 300 | 221億4729万 | +3.58% |
| 08/30 | 8,000 | 8,050 | 7,990 | 8,050 | +1.64% | 900 | 217億1568万 | +1.72% |
| 08/29 | 7,930 | 7,940 | 7,850 | 7,920 | +2.86% | 1,500 | 213億6499万 | +0.2% |
| 08/28 | 7,680 | 7,700 | 7,680 | 7,700 | +0.39% | 200 | 207億7152万 | -2.53% |
| 08/24 | 7,620 | 7,670 | 7,620 | 7,670 | +0.26% | 300 | 206億9059万 | -2.99% |
| 08/23 | 7,540 | 7,650 | 7,540 | 7,650 | -0.39% | 200 | 206億3664万 | -3.3% |
| 08/22 | 7,680 | 7,680 | 7,680 | 7,680 | +0.79% | 100 | 207億1756万 | -3.01% |
| 08/21 | 7,800 | 7,800 | 7,620 | 7,620 | -2.81% | 700 | 205億5571万 | -3.79% |
| 08/10 | 7,840 | 7,840 | 7,840 | 7,840 | -1.38% | 100 | 211億4918万 | -1.2% |
| 08/09 | 7,950 | 7,950 | 7,830 | 7,950 | +3.38% | 300 | 214億4592万 | +0.11% |
| 08/04 | 7,690 | 7,690 | 7,690 | 7,690 | -2.16% | 100 | 207億4454万 | -3.11% |
| 07/27 | 7,900 | 7,930 | 7,860 | 7,860 | +0.13% | 500 | 212億313万 | -1.03% |
| 07/25 | （IR情報）13:30 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 |
| 07/13 | 7,920 | 8,090 | 7,850 | 7,850 | -2.73% | 600 | 211億7616万 | -1.13% |
| 07/12 | 8,070 | 8,070 | 8,070 | 8,070 | +0.62% | 100 | 217億6963万 | +1.68% |
| 07/11 | 8,050 | 8,150 | 8,020 | 8,020 | -0.5% | 500 | 216億3475万 | +1.1% |
| 07/10 | 8,060 | 8,060 | 8,060 | 8,060 | -2.18% | 100 | 217億4265万 | +1.86% |
| 07/07 | 8,010 | 8,260 | 7,990 | 8,240 | +0.12% | 1,000 | 222億2822万 | +4.48% |
| 07/03 | 8,230 | 8,230 | 8,230 | 8,230 | +0.98% | 100 | 222億124万 | +4.89% |
| 06/30 | （IR情報）11:00 上場維持基準の適合に向けた計画書 |
| 06/30 | （IR情報）11:00 支配株主等に関する事項について |
| 06/28 | 8,000 | 8,150 | 8,000 | 8,150 | +1.75% | 1,300 | 219億8544万 | +4.46% |
| 06/27 | 7,960 | 8,010 | 7,960 | 8,010 | +0.63% | 400 | 216億777万 | +3.26% |
| 06/26 | 7,960 | 7,960 | 7,810 | 7,960 | -0.13% | 800 | 214億7289万 | +3.31% |
