| 2022 |
| 10/26 | 4,550 | 4,550 | 4,550 | 4,550 | 0% | 400 | 50億500万 | -2.15% |
| 10/25 | 4,550 | 4,550 | 4,550 | 4,550 | +1.11% | 700 | 50億500万 | -2.3% |
| 10/24 | 4,500 | 4,500 | 4,450 | 4,500 | -0.99% | 1,300 | 49億5000万 | -3.52% |
| 10/21 | 4,545 | 4,550 | 4,545 | 4,545 | 0% | 1,300 | 49億9950万 | -2.72% |
| 10/20 | 4,545 | 4,545 | 4,545 | 4,545 | 0% | 1,000 | 49億9950万 | -2.91% |
| 10/19 | 4,585 | 4,585 | 4,530 | 4,545 | -0.87% | 3,400 | 49億9950万 | -3.05% |
| 10/18 | 4,585 | 4,585 | 4,525 | 4,585 | -0.76% | 1,700 | 50億4350万 | -2.41% |
| 10/17 | 4,620 | 4,620 | 4,620 | 4,620 | +0.11% | 100 | 50億8200万 | -1.76% |
| 10/11 | 4,595 | 4,615 | 4,580 | 4,615 | -0.22% | 500 | 50億7650万 | -1.98% |
| 10/07 | 4,620 | 4,625 | 4,620 | 4,625 | +0.54% | 200 | 50億8750万 | -1.87% |
| 10/06 | 4,595 | 4,615 | 4,595 | 4,600 | +0.11% | 700 | 50億6000万 | -2.52% |
| 10/05 | 4,600 | 4,615 | 4,595 | 4,595 | -0.43% | 1,500 | 50億5450万 | -2.77% |
| 10/04 | 4,615 | 4,640 | 4,605 | 4,615 | +0.11% | 1,000 | 50億7650万 | -2.45% |
| 10/03 | 4,610 | 4,640 | 4,600 | 4,610 | -1.28% | 1,600 | 50億7100万 | -2.68% |
| 09/30 | 4,710 | 4,710 | 4,610 | 4,670 | -0.95% | 2,900 | 51億3700万 | -1.58% |
| 09/29 | 4,720 | 4,720 | 4,715 | 4,715 | -1.87% | 600 | 51億8650万 | -0.72% |
| 09/28 | 4,800 | 4,805 | 4,750 | 4,805 | +0.1% | 1,400 | 52億8550万 | +1.14% |
| 09/27 | 4,810 | 4,810 | 4,800 | 4,800 | 0% | 700 | 52億8000万 | +1.07% |
| 09/26 | 4,720 | 4,960 | 4,680 | 4,800 | +1.59% | 4,400 | 52億8000万 | +1.14% |
| 09/22 | 4,725 | 4,725 | 4,725 | 4,725 | +0.21% | 400 | 51億9750万 | -0.38% |
| 09/21 | 4,735 | 4,735 | 4,680 | 4,715 | 0% | 1,100 | 51億8650万 | -0.57% |
| 09/20 | 15:15 富田鉄工株式会社の子会社化に関するお知らせ |
| 09/20 | 4,755 | 4,765 | 4,715 | 4,715 | -0.74% | 1,000 | 51億8650万 | -0.55% |
| 09/16 | 4,755 | 4,755 | 4,750 | 4,750 | +0.11% | 200 | 52億2500万 | +0.17% |
| 09/15 | 4,745 | 4,745 | 4,745 | 4,745 | +0.74% | 100 | 52億1950万 | +0.08% |
| 09/14 | 4,730 | 4,730 | 4,710 | 4,710 | -0.21% | 400 | 51億8100万 | -0.63% |
| 09/13 | 4,720 | 4,730 | 4,705 | 4,720 | 0% | 1,000 | 51億9200万 | -0.42% |
| 09/12 | 4,720 | 4,720 | 4,720 | 4,720 | +0.21% | 200 | 51億9200万 | -0.44% |
| 09/09 | 4,770 | 4,770 | 4,710 | 4,710 | -1.26% | 2,000 | 51億8100万 | -0.67% |
| 09/08 | 4,770 | 4,770 | 4,770 | 4,770 | +1.27% | 400 | 52億4700万 | +0.59% |
| 09/07 | 4,795 | 4,795 | 4,710 | 4,710 | -1.88% | 1,200 | 51億8100万 | -0.67% |
| 09/06 | 4,800 | 4,800 | 4,800 | 4,800 | +1.59% | 500 | 52億8000万 | +1.14% |
| 09/05 | 4,755 | 4,780 | 4,725 | 4,725 | -0.42% | 1,200 | 51億9750万 | -0.38% |
| 09/02 | 4,745 | 4,805 | 4,745 | 4,745 | +0.42% | 1,000 | 52億1950万 | +0.11% |
| 09/01 | 4,800 | 4,885 | 4,725 | 4,725 | -0.94% | 4,500 | 51億9750万 | -0.25% |
| 08/31 | 4,795 | 4,800 | 4,770 | 4,770 | -0.31% | 600 | 52億4700万 | +0.76% |
| 08/30 | 4,740 | 4,800 | 4,740 | 4,785 | +1.16% | 400 | 52億6350万 | +1.14% |
| 08/29 | 4,755 | 4,755 | 4,730 | 4,730 | -0.63% | 1,100 | 52億300万 | +0.06% |
| 08/26 | 4,765 | 4,785 | 4,760 | 4,760 | -1.04% | 2,000 | 52億3600万 | +0.76% |
| 08/25 | 4,825 | 4,840 | 4,785 | 4,810 | +0.94% | 1,700 | 52億9100万 | +1.95% |
| 08/24 | 4,830 | 4,845 | 4,760 | 4,765 | -0.21% | 6,000 | 52億4150万 | +1.19% |
| 08/23 | 4,760 | 4,775 | 4,760 | 4,775 | +0.53% | 1,400 | 52億5250万 | +1.55% |
| 08/22 | 4,745 | 4,750 | 4,745 | 4,750 | +0.53% | 1,900 | 52億2500万 | +1.17% |
| 08/19 | 4,735 | 4,735 | 4,725 | 4,725 | +0.32% | 800 | 51億9750万 | +0.77% |
| 08/18 | 4,710 | 4,710 | 4,700 | 4,710 | 0% | 1,500 | 51億8100万 | +0.6% |
| 08/17 | 4,750 | 4,750 | 4,710 | 4,710 | +0.21% | 500 | 51億8100万 | +0.73% |
| 08/16 | 4,745 | 4,745 | 4,695 | 4,700 | -0.53% | 2,100 | 51億7000万 | +0.62% |
| 08/15 | 4,735 | 4,735 | 4,700 | 4,725 | 0% | 500 | 51億9750万 | +1.26% |
| 08/12 | 4,705 | 4,725 | 4,700 | 4,725 | +0.11% | 700 | 51億9750万 | +1.44% |
| 08/10 | 15:15 令和5年3月期第1四半期決算短信(日本基準)(連結) |
| 08/10 | 4,725 | 4,725 | 4,720 | 4,720 | 0% | 300 | 51億9200万 | +1.53% |
| 08/09 | 4,750 | 4,750 | 4,720 | 4,720 | -0.63% | 300 | 51億9200万 | +1.7% |
| 08/08 | 4,750 | 4,750 | 4,750 | 4,750 | +0.53% | 100 | 52億2500万 | +2.55% |
| 08/05 | 4,725 | 4,725 | 4,725 | 4,725 | +0.21% | 100 | 51億9750万 | +2.23% |
| 08/04 | 4,720 | 4,720 | 4,715 | 4,715 | -1.15% | 400 | 51億8650万 | +2.26% |
| 08/03 | 4,820 | 4,820 | 4,770 | 4,770 | -1.04% | 400 | 52億4700万 | +3.65% |
| 08/02 | 4,710 | 4,820 | 4,695 | 4,820 | +2.34% | 2,400 | 53億200万 | +4.99% |
| 08/01 | 4,690 | 4,730 | 4,685 | 4,710 | +0.96% | 2,700 | 51億8100万 | +2.86% |
| 07/29 | 4,665 | 4,665 | 4,665 | 4,665 | 0% | 100 | 51億3150万 | +2.15% |
| 07/28 | 4,665 | 4,665 | 4,665 | 4,665 | +0.21% | 300 | 51億3150万 | +2.39% |
| 07/27 | 4,685 | 4,685 | 4,655 | 4,655 | -0.64% | 500 | 51億2050万 | +2.4% |
| 07/26 | 4,680 | 4,695 | 4,665 | 4,685 | +0.11% | 2,000 | 51億5350万 | +3.28% |
| 07/25 | 4,680 | 4,680 | 4,680 | 4,680 | +0.21% | 300 | 51億4800万 | +3.43% |
| 07/22 | 4,615 | 4,670 | 4,615 | 4,670 | +1.52% | 2,600 | 51億3700万 | +3.48% |
| 07/21 | 4,600 | 4,615 | 4,600 | 4,600 | 0% | 1,200 | 50億6000万 | +2.15% |
| 07/20 | 4,595 | 4,610 | 4,590 | 4,600 | +0.44% | 1,300 | 50億6000万 | +2.29% |
| 07/19 | 4,610 | 4,610 | 4,580 | 4,580 | -0.43% | 400 | 50億3800万 | +1.98% |
| 07/15 | 4,620 | 4,650 | 4,600 | 4,600 | +0.22% | 400 | 50億6000万 | +2.54% |
| 07/14 | 4,550 | 4,590 | 4,550 | 4,590 | +0.44% | 600 | 50億4900万 | +2.43% |
| 07/13 | 4,560 | 4,570 | 4,560 | 4,570 | +0.22% | 300 | 50億2700万 | +2.08% |
| 07/12 | 4,590 | 4,590 | 4,530 | 4,560 | -0.44% | 400 | 50億1600万 | +1.95% |
| 07/11 | 4,580 | 4,655 | 4,580 | 4,580 | +0.44% | 1,400 | 50億3800万 | +2.46% |
| 07/08 | 4,530 | 4,590 | 4,530 | 4,560 | +0.77% | 1,000 | 50億1600万 | +2.08% |
| 07/07 | 4,530 | 4,530 | 4,500 | 4,525 | +0.33% | 1,100 | 49億7750万 | +1.37% |
| 07/06 | 4,510 | 4,535 | 4,510 | 4,510 | 0% | 1,200 | 49億6100万 | +1.17% |
| 07/05 | 4,510 | 4,555 | 4,510 | 4,510 | 0% | 2,300 | 49億6100万 | +1.3% |
| 07/04 | 4,510 | 4,510 | 4,510 | 4,510 | +0.11% | 700 | 49億6100万 | +1.44% |
| 07/01 | 4,450 | 4,510 | 4,450 | 4,505 | +1.46% | 1,700 | 49億5550万 | +1.49% |
| 06/30 | 4,500 | 4,500 | 4,405 | 4,440 | -1.33% | 1,100 | 48億8400万 | +0.18% |
| 06/29 | 4,495 | 4,500 | 4,490 | 4,500 | +0.11% | 600 | 49億5000万 | +1.65% |
| 06/28 | 4,500 | 4,505 | 4,495 | 4,495 | -0.11% | 1,000 | 49億4450万 | +1.7% |
| 06/27 | 4,415 | 4,500 | 4,415 | 4,500 | +2.04% | 1,800 | 49億5000万 | +1.97% |
| 06/24 | 4,415 | 4,415 | 4,410 | 4,410 | 0% | 500 | 48億5100万 | +0.09% |
| 06/23 | 4,400 | 4,410 | 4,400 | 4,410 | +0.23% | 300 | 48億5100万 | +0.18% |
| 06/22 | 4,400 | 4,410 | 4,400 | 4,400 | 0% | 1,600 | 48億4000万 | +0.02% |
| 06/21 | 4,410 | 4,430 | 4,390 | 4,400 | -0.23% | 4,100 | 48億4000万 | -0.07% |
| 06/20 | 4,405 | 4,410 | 4,405 | 4,410 | +0.23% | 600 | 48億5100万 | +0.02% |
| 06/17 | 4,430 | 4,430 | 4,400 | 4,400 | -0.45% | 500 | 48億4000万 | -0.5% |
| 06/16 | 4,430 | 4,450 | 4,420 | 4,420 | -0.23% | 2,200 | 48億6200万 | -0.36% |
| 06/15 | 4,450 | 4,450 | 4,430 | 4,430 | -0.45% | 300 | 48億7300万 | -0.45% |
| 06/14 | 4,440 | 4,450 | 4,440 | 4,450 | -0.45% | 400 | 48億9500万 | -0.29% |
| 06/13 | 4,480 | 4,480 | 4,440 | 4,470 | -0.22% | 800 | 49億1700万 | -0.11% |
| 06/10 | 4,485 | 4,485 | 4,480 | 4,480 | -0.22% | 300 | 49億2800万 | -0.13% |
| 06/09 | 4,490 | 4,490 | 4,490 | 4,490 | +0.45% | 100 | 49億3900万 | -0.18% |
| 06/08 | 4,495 | 4,500 | 4,470 | 4,470 | 0% | 2,000 | 49億1700万 | -0.84% |
| 06/07 | 4,540 | 4,540 | 4,470 | 4,470 | -0.67% | 1,100 | 49億1700万 | -1.11% |
| 06/06 | 4,490 | 4,510 | 4,490 | 4,500 | +0.22% | 2,600 | 49億5000万 | -0.71% |
| 06/03 | 4,445 | 4,545 | 4,440 | 4,490 | +2.63% | 19,700 | 49億3900万 | -1.19% |
| 06/02 | 4,370 | 4,380 | 4,370 | 4,375 | +0.46% | 900 | 48億1250万 | -4.01% |
| 06/01 | 4,360 | 4,365 | 4,355 | 4,355 | -0.11% | 500 | 47億9050万 | -4.83% |
| 05/31 | 4,355 | 4,360 | 4,350 | 4,360 | +0.23% | 300 | 47億9600万 | -5.11% |
| 05/30 | 4,340 | 4,350 | 4,340 | 4,350 | +0.58% | 1,200 | 47億8500万 | -5.72% |
