| 2024 |
| 08/28 | 1,061 | 1,061 | 1,052 | 1,058 | -0.56% | 41,000 | 392億9295万 | +3.12% |
| 08/27 | 1,051 | 1,067 | 1,050 | 1,064 | +2.01% | 87,400 | 395億1578万 | +3.6% |
| 08/26 | 1,044 | 1,045 | 1,038 | 1,043 | -0.1% | 60,800 | 387億3587万 | +1.46% |
| 08/23 | 1,049 | 1,051 | 1,040 | 1,044 | 0% | 49,300 | 387億7301万 | +1.26% |
| 08/22 | 1,040 | 1,050 | 1,039 | 1,044 | +1.16% | 57,400 | 387億7301万 | +0.87% |
| 08/21 | 1,035 | 1,036 | 1,026 | 1,032 | -0.86% | 65,300 | 383億2734万 | -0.67% |
| 08/20 | 1,044 | 1,049 | 1,035 | 1,041 | +0.19% | 69,300 | 386億6159万 | -0.1% |
| 08/19 | 1,049 | 1,062 | 1,036 | 1,039 | +0.1% | 127,100 | 385億8731万 | -0.67% |
| 08/16 | 1,040 | 1,043 | 1,034 | 1,038 | +1.67% | 62,900 | 385億5017万 | -1.14% |
| 08/15 | 1,010 | 1,026 | 1,005 | 1,021 | +1.79% | 75,000 | 379億1881万 | -3.04% |
| 08/14 | 1,000 | 1,011 | 994 | 1,003 | +0.4% | 101,900 | 372億5031万 | -5.2% |
| 08/13 | 991 | 1,001 | 988 | 999 | +1.73% | 87,500 | 371億176万 | -6.11% |
| 08/09 | （自社株買い）取締役会(2024年5月9日)での決議状況(取得期間2024年5月10日～2025年3月31日) |
| 08/09 | 990 | 1,012 | 973 | 982 | +1.76% | 185,000 | 364億7039万 | -8.14% |
| 08/08 | （IR情報）15:30 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 08/08 | 955 | 978 | 954 | 965 | +1.69% | 155,400 | 358億3903万 | -10.32% |
| 08/07 | （IR情報）15:30 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 945 | 975 | 926 | 949 | -0.11% | 219,600 | 352億4481万 | -12.29% |
| 08/06 | 916 | 971 | 908 | 950 | +9.07% | 191,300 | 352億8195万 | -12.84% |
| 08/05 | 962 | 962 | 870 | 871 | -13.33% | 316,600 | 323億4798万 | -20.6% |
| 08/02 | 1,032 | 1,033 | 1,002 | 1,005 | -3.83% | 159,600 | 373億2459万 | -9.13% |
| 08/01 | 1,094 | 1,094 | 1,042 | 1,045 | -5% | 148,300 | 388億1015万 | -5.94% |
| 07/31 | 1,070 | 1,100 | 1,067 | 1,100 | +2.33% | 61,300 | 408億5279万 | -1.17% |
| 07/30 | 1,074 | 1,076 | 1,070 | 1,075 | -0.46% | 75,200 | 399億2431万 | -3.41% |
| 07/29 | （5%ルール）三菱UFJ銀行（3.86%）三菱UFJ信託銀行（3.11%）三菱UFJモルガン・スタンレー証券（0.03%）三菱UFJアセットマネジメント（0.48%） |
| 07/29 | 1,081 | 1,089 | 1,075 | 1,080 | +1.22% | 72,700 | 401億1001万 | -2.96% |
| 07/26 | 1,066 | 1,078 | 1,065 | 1,067 | +0.09% | 67,800 | 396億2720万 | -4.13% |
| 07/25 | 1,060 | 1,072 | 1,053 | 1,066 | 0% | 118,900 | 395億9006万 | -4.31% |
| 07/24 | 1,084 | 1,084 | 1,063 | 1,066 | -1.66% | 115,600 | 395億9006万 | -4.39% |
| 07/23 | 1,092 | 1,095 | 1,080 | 1,084 | -0.64% | 86,000 | 402億5856万 | -2.95% |
| 07/22 | 1,128 | 1,128 | 1,090 | 1,091 | -2.76% | 136,600 | 405億1853万 | -2.33% |
| 07/19 | （IR情報）15:30 譲渡制限付株式報酬及び業績連動型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 |
| 07/19 | 1,142 | 1,142 | 1,121 | 1,122 | -1.32% | 70,700 | 416億6984万 | +0.45% |
| 07/18 | 1,138 | 1,150 | 1,136 | 1,137 | -0.52% | 50,300 | 422億2692万 | +1.88% |
| 07/17 | 1,133 | 1,145 | 1,124 | 1,143 | +1.87% | 59,800 | 424億4976万 | +2.6% |
| 07/16 | 1,134 | 1,135 | 1,122 | 1,122 | -0.44% | 91,500 | 416億6984万 | +0.9% |
| 07/12 | 1,130 | 1,142 | 1,123 | 1,127 | -0.44% | 81,700 | 418億5554万 | +1.44% |
| 07/11 | （自社株買い）取締役会(2024年5月9日)での決議状況(取得期間2024年5月10日～2025年3月31日) |
| 07/11 | 1,140 | 1,140 | 1,130 | 1,132 | +0.09% | 50,700 | 420億4123万 | +2.07% |
| 07/10 | （IR情報）15:30 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 07/10 | 1,137 | 1,141 | 1,125 | 1,131 | -0.79% | 80,900 | 420億409万 | +2.17% |
| 07/09 | 1,140 | 1,149 | 1,139 | 1,140 | 0% | 56,400 | 423億3834万 | +3.17% |
| 07/08 | 1,145 | 1,151 | 1,138 | 1,140 | +0.09% | 66,700 | 423億3834万 | +3.35% |
| 07/05 | （IR情報）16:00 設備投資に関するお知らせ |
| 07/05 | 1,147 | 1,155 | 1,139 | 1,139 | -0.96% | 88,700 | 423億120万 | +3.45% |
| 07/04 | 1,123 | 1,150 | 1,123 | 1,150 | +2.22% | 78,900 | 427億973万 | +4.64% |
| 07/03 | 1,127 | 1,130 | 1,122 | 1,125 | -0.53% | 60,300 | 417億8126万 | +2.55% |
| 07/02 | 1,125 | 1,132 | 1,124 | 1,131 | +0.53% | 84,500 | 420億409万 | +3.29% |
| 07/01 | 1,124 | 1,126 | 1,117 | 1,125 | +1.53% | 72,100 | 417億8126万 | +2.93% |
| 06/28 | 1,127 | 1,128 | 1,107 | 1,108 | -1.51% | 69,600 | 411億4990万 | +1.47% |
| 06/27 | 1,110 | 1,125 | 1,110 | 1,125 | +1.35% | 61,000 | 417億8126万 | +3.21% |
| 06/26 | （IR情報）15:30 譲渡制限付株式報酬及び業績連動型株式報酬としての自己株式の処分に関するお知らせ |
| 06/26 | 1,100 | 1,110 | 1,090 | 1,110 | +1.65% | 86,500 | 412億2417万 | +1.93% |
| 06/25 | 1,080 | 1,092 | 1,080 | 1,092 | +1.49% | 75,100 | 405億5567万 | +0.37% |
| 06/24 | 1,079 | 1,080 | 1,074 | 1,076 | -0.37% | 88,700 | 399億6145万 | -1.01% |
| 06/21 | 1,098 | 1,100 | 1,080 | 1,080 | -1.19% | 109,000 | 401億1001万 | -0.74% |
| 06/20 | 1,092 | 1,094 | 1,084 | 1,093 | -0.27% | 63,800 | 405億9281万 | +0.46% |
| 06/19 | 1,105 | 1,109 | 1,093 | 1,096 | -0.18% | 60,200 | 407億423万 | +0.74% |
| 06/18 | 1,106 | 1,109 | 1,098 | 1,098 | +0.73% | 63,000 | 407億7851万 | +0.92% |
| 06/17 | 1,100 | 1,100 | 1,082 | 1,090 | -0.73% | 62,100 | 404億8140万 | +0.28% |
| 06/14 | 1,088 | 1,102 | 1,085 | 1,098 | +0.92% | 98,100 | 407億7851万 | +0.92% |
| 06/13 | （自社株買い）取締役会(2024年5月9日)での決議状況(取得期間2024年5月10日～2025年3月31日) |
| 06/13 | 1,097 | 1,097 | 1,085 | 1,088 | -0.18% | 50,100 | 404億712万 | 0% |
| 06/12 | 1,085 | 1,096 | 1,085 | 1,090 | -0.18% | 38,900 | 404億8140万 | +0.28% |
| 06/11 | 1,104 | 1,113 | 1,090 | 1,092 | -0.73% | 151,900 | 405億5567万 | +0.65% |
| 06/10 | （IR情報）15:30 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 06/10 | 1,085 | 1,100 | 1,085 | 1,100 | +2.23% | 78,100 | 408億5279万 | +1.48% |
| 06/07 | 1,071 | 1,077 | 1,071 | 1,076 | +0.09% | 39,400 | 399億6145万 | -0.55% |
| 06/06 | 1,080 | 1,080 | 1,070 | 1,075 | -0.19% | 34,600 | 399億2431万 | -0.56% |
| 06/05 | 1,087 | 1,087 | 1,076 | 1,077 | -1.1% | 52,800 | 399億9859万 | -0.28% |
| 06/04 | 1,094 | 1,100 | 1,087 | 1,089 | -0.46% | 56,000 | 404億4426万 | +0.93% |
| 06/03 | （IR情報）16:00 設備投資（金属３Ｄプリンター本格稼働）に関するお知らせ |
| 06/03 | 1,110 | 1,111 | 1,094 | 1,094 | -1.35% | 58,200 | 406億2995万 | +1.58% |
| 05/31 | 1,091 | 1,109 | 1,090 | 1,109 | +2.21% | 109,000 | 411億8704万 | +3.16% |
| 05/30 | 1,079 | 1,089 | 1,071 | 1,085 | +0.46% | 68,700 | 402億9570万 | +1.12% |
| 05/29 | 1,086 | 1,095 | 1,080 | 1,080 | -0.55% | 57,000 | 401億1001万 | +0.84% |
| 05/28 | 1,087 | 1,093 | 1,085 | 1,086 | +0.09% | 52,600 | 403億3284万 | +1.59% |
| 05/27 | 1,078 | 1,086 | 1,078 | 1,085 | +0.84% | 45,700 | 402億9570万 | +1.59% |
| 05/24 | 1,068 | 1,081 | 1,066 | 1,076 | -0.28% | 56,500 | 399億6145万 | +0.84% |
| 05/23 | （IR情報）14:30 2023年度決算説明会資料 |
| 05/23 | 1,083 | 1,085 | 1,073 | 1,079 | -0.46% | 58,800 | 400億7287万 | +1.22% |
| 05/22 | 1,093 | 1,096 | 1,083 | 1,084 | -0.18% | 86,600 | 402億5856万 | +1.69% |
| 05/21 | 1,093 | 1,099 | 1,086 | 1,086 | -0.37% | 75,900 | 403億3284万 | +1.88% |
| 05/20 | 1,087 | 1,097 | 1,084 | 1,090 | +0.46% | 59,800 | 404億8140万 | +2.25% |
| 05/17 | 1,080 | 1,097 | 1,080 | 1,085 | -0.18% | 59,600 | 402億9570万 | +1.88% |
| 05/16 | 1,097 | 1,097 | 1,080 | 1,087 | -0.18% | 100,400 | 403億6998万 | +2.07% |
| 05/15 | 1,098 | 1,098 | 1,087 | 1,089 | -0.09% | 66,900 | 404億4426万 | +2.25% |
| 05/14 | 1,095 | 1,101 | 1,079 | 1,090 | -0.73% | 106,900 | 404億8140万 | +2.44% |
| 05/13 | 1,120 | 1,124 | 1,095 | 1,098 | -1.52% | 134,500 | 407億7851万 | +3.29% |
| 05/10 | 1,117 | 1,135 | 1,114 | 1,115 | +5.49% | 282,700 | 414億987万 | +4.99% |
| 05/09 | （IR情報）15:30 ネツレングループ中期経営計画策定に関するお知らせ |
| 05/09 | （IR情報）15:30 剰余金の配当(期末配当)に関するお知らせ |
| 05/09 | （IR情報）15:30 通期個別業績と前期実績との差異に関するお知らせ |
| 05/09 | （IR情報）15:30 2024年3月期決算短信〔日本基準〕(連結) |
| 05/09 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 05/09 | （IR情報）15:30 ネツレングループ資本政策・財務戦略基本方針とPBR1.0倍以上に向けた対応方針について |
| 05/09 | （IR情報）15:30 TCFD(気候関連財務情報開示タスクフォース)提言による情報開示のお知らせ |
| 05/09 | 1,051 | 1,059 | 1,046 | 1,057 | +1.15% | 35,300 | 392億5581万 | -0.19% |
| 05/08 | 1,055 | 1,058 | 1,044 | 1,045 | -0.76% | 55,900 | 388億1015万 | -1.42% |
| 05/07 | 1,058 | 1,058 | 1,050 | 1,053 | -0.19% | 32,400 | 391億726万 | -0.94% |
| 05/02 | 1,062 | 1,062 | 1,054 | 1,055 | -0.38% | 24,500 | 391億8153万 | -0.94% |
| 05/01 | 1,056 | 1,060 | 1,051 | 1,059 | +0.19% | 31,000 | 393億3009万 | -0.94% |
| 04/30 | 1,045 | 1,059 | 1,043 | 1,057 | +1.34% | 38,900 | 392億5581万 | -1.4% |
| 04/26 | 1,041 | 1,049 | 1,038 | 1,043 | 0% | 52,700 | 387億3587万 | -2.98% |
| 04/25 | 1,043 | 1,048 | 1,041 | 1,043 | -0.67% | 41,000 | 387億3587万 | -3.25% |
| 04/24 | 1,045 | 1,055 | 1,042 | 1,050 | +0.38% | 43,500 | 389億9584万 | -2.87% |
| 04/23 | 1,050 | 1,051 | 1,042 | 1,046 | -0.1% | 31,100 | 388億4728万 | -3.42% |
| 04/22 | 1,048 | 1,051 | 1,040 | 1,047 | +1.65% | 59,300 | 388億8442万 | -3.5% |
| 04/19 | 1,055 | 1,055 | 1,023 | 1,030 | -2.74% | 113,000 | 382億5306万 | -5.24% |
| 04/18 | 1,050 | 1,060 | 1,047 | 1,059 | +1.05% | 51,000 | 393億3009万 | -2.67% |
| 04/17 | 1,063 | 1,064 | 1,046 | 1,048 | -1.32% | 71,800 | 389億2156万 | -3.76% |
| 04/16 | 1,070 | 1,072 | 1,056 | 1,062 | -1.58% | 91,900 | 394億4151万 | -2.57% |
| 04/15 | 1,070 | 1,081 | 1,064 | 1,079 | +0.47% | 54,600 | 400億7287万 | -1.1% |
| 04/12 | 1,087 | 1,088 | 1,074 | 1,074 | -0.56% | 42,400 | 398億8717万 | -1.65% |
| 04/11 | 1,078 | 1,085 | 1,076 | 1,080 | -0.28% | 34,600 | 401億1001万 | -1.1% |
| 04/10 | 1,075 | 1,086 | 1,074 | 1,083 | +0.65% | 42,900 | 402億2142万 | -0.82% |
| 04/09 | 1,076 | 1,080 | 1,071 | 1,076 | 0% | 35,600 | 399億6145万 | -1.28% |
| 04/08 | 1,067 | 1,077 | 1,067 | 1,076 | +1.22% | 44,200 | 399億6145万 | -1.19% |
| 04/05 | 1,065 | 1,073 | 1,062 | 1,063 | -0.84% | 65,600 | 394億7865万 | -2.39% |
| 04/04 | 1,072 | 1,076 | 1,065 | 1,072 | 0% | 68,400 | 398億1290万 | -1.47% |
