| 2025 |
| 06/11 | 1,987 | 1,995 | 1,987 | 1,987 | -0.1% | 300 | 47億139万 | +0.86% |
| 06/10 | 1,991 | 1,991 | 1,989 | 1,989 | -0.1% | 600 | 47億612万 | +1.07% |
| 06/09 | 1,995 | 1,995 | 1,991 | 1,991 | +0.1% | 600 | 47億1086万 | +1.22% |
| 06/06 | 1,989 | 1,989 | 1,989 | 1,989 | 0% | 100 | 47億612万 | +1.22% |
| 06/05 | 1,989 | 1,989 | 1,989 | 1,989 | 0% | 200 | 47億612万 | +1.38% |
| 06/04 | 1,990 | 1,990 | 1,967 | 1,989 | +1.22% | 300 | 47億612万 | +1.53% |
| 06/03 | 1,990 | 1,990 | 1,965 | 1,965 | -0.66% | 300 | 46億4934万 | +0.36% |
| 05/30 | 1,988 | 1,988 | 1,978 | 1,978 | -0.5% | 300 | 46億8010万 | +1.28% |
| 05/29 | 1,985 | 1,988 | 1,983 | 1,988 | +0.15% | 400 | 47億376万 | +1.9% |
| 05/28 | 1,995 | 1,995 | 1,985 | 1,985 | -0.25% | 600 | 46億9666万 | +1.85% |
| 05/27 | 1,989 | 1,990 | 1,989 | 1,990 | 0% | 1,600 | 47億849万 | +2.16% |
| 05/26 | 1,990 | 1,990 | 1,990 | 1,990 | +0.51% | 300 | 47億849万 | +2.16% |
| 05/23 | 1,972 | 1,980 | 1,972 | 1,980 | +0.41% | 300 | 46億8483万 | +1.69% |
| 05/22 | 1,938 | 1,972 | 1,938 | 1,972 | +1.54% | 1,600 | 46億6590万 | +1.28% |
| 05/21 | 1,900 | 1,942 | 1,890 | 1,942 | +1.25% | 2,300 | 45億9492万 | -0.31% |
| 05/16 | 1,998 | 1,998 | 1,918 | 1,918 | -2.14% | 1,100 | 45億3813万 | -1.64% |
| 05/15 | 1,961 | 1,961 | 1,960 | 1,960 | -0.05% | 500 | 46億3751万 | +0.41% |
| 05/13 | 1,966 | 1,966 | 1,961 | 1,961 | -0.25% | 800 | 46億3987万 | +0.41% |
| 05/07 | 1,980 | 1,980 | 1,966 | 1,966 | -0.2% | 200 | 46億5170万 | +0.61% |
| 05/01 | 1,970 | 1,970 | 1,970 | 1,970 | -0.51% | 200 | 46億6117万 | +0.77% |
| 04/28 | 1,981 | 1,983 | 1,980 | 1,980 | +0.92% | 1,800 | 46億8483万 | +1.23% |
| 04/25 | （IR情報）15:40 役員人事に関するお知らせ |
| 04/25 | （IR情報）15:40 剰余金の配当に関するお知らせ |
| 04/25 | （IR情報）15:40 2025年3月期決算短信〔日本基準〕(連結) |
| 04/25 | 2,000 | 2,000 | 1,962 | 1,962 | 0% | 1,100 | 46億4224万 | +0.15% |
| 04/24 | 1,963 | 1,963 | 1,961 | 1,962 | +2.03% | 1,000 | 46億4224万 | 0% |
| 04/22 | 1,923 | 1,923 | 1,923 | 1,923 | 0% | 300 | 45億4996万 | -2.19% |
| 04/21 | 1,958 | 2,047 | 1,923 | 1,923 | -1.38% | 4,900 | 45億4996万 | -2.48% |
| 04/18 | 1,950 | 1,950 | 1,949 | 1,950 | 0% | 400 | 46億1385万 | -1.42% |
| 04/15 | 1,960 | 1,960 | 1,950 | 1,950 | +0.83% | 500 | 46億1385万 | -1.56% |
| 04/11 | 1,934 | 1,934 | 1,934 | 1,934 | 0% | 200 | 45億7599万 | -2.52% |
| 04/10 | 1,934 | 1,934 | 1,934 | 1,934 | +1.26% | 100 | 45億7599万 | -2.72% |
| 04/09 | 1,948 | 1,950 | 1,910 | 1,910 | -2.55% | 800 | 45億1920万 | -4.07% |
| 04/08 | 1,840 | 2,014 | 1,840 | 1,960 | +6.58% | 5,900 | 46億3751万 | -1.8% |
| 04/07 | 1,899 | 1,899 | 1,831 | 1,839 | -4.47% | 1,900 | 43億5121万 | -7.96% |
| 04/04 | 1,944 | 1,960 | 1,925 | 1,925 | -0.98% | 1,400 | 45億5470万 | -3.94% |
| 04/03 | 1,944 | 1,944 | 1,944 | 1,944 | -1.17% | 200 | 45億9965万 | -3.04% |
| 04/02 | 1,967 | 1,967 | 1,967 | 1,967 | 0% | 300 | 46億5407万 | -1.94% |
| 04/01 | 1,967 | 1,967 | 1,967 | 1,967 | 0% | 200 | 46億5407万 | -1.99% |
| 03/28 | 1,941 | 1,967 | 1,935 | 1,967 | -0.66% | 1,200 | 46億5407万 | -1.94% |
| 03/27 | 1,963 | 1,996 | 1,963 | 1,980 | -1.35% | 600 | 46億8483万 | -1.3% |
| 03/26 | 2,007 | 2,007 | 2,007 | 2,007 | +1.36% | 200 | 47億4871万 | +0.1% |
| 03/25 | （IR情報）15:40 主要株主である筆頭株主の異動に関するお知らせ |
| 03/25 | 1,981 | 1,981 | 1,980 | 1,980 | -0.05% | 500 | 46億8483万 | -1.1% |
| 03/24 | 1,981 | 1,981 | 1,981 | 1,981 | 0% | 100 | 46億8720万 | -1% |
| 03/21 | 1,975 | 1,986 | 1,975 | 1,981 | -0.25% | 1,400 | 46億8720万 | -0.9% |
| 03/19 | 1,986 | 1,987 | 1,986 | 1,986 | -0.05% | 400 | 46億9903万 | -0.55% |
| 03/18 | 1,989 | 2,024 | 1,986 | 1,987 | -0.8% | 800 | 47億139万 | -0.4% |
| 03/17 | 2,040 | 2,040 | 1,980 | 2,003 | -2.29% | 3,000 | 47億3925万 | +0.55% |
| 03/14 | 2,031 | 2,050 | 2,030 | 2,050 | 0% | 600 | 48億5045万 | +3.07% |
| 03/13 | 2,050 | 2,060 | 2,033 | 2,050 | -0.49% | 700 | 48億5045万 | +3.27% |
| 03/12 | 2,060 | 2,060 | 2,060 | 2,060 | 0% | 100 | 48億7412万 | +3.99% |
| 03/11 | 2,060 | 2,060 | 2,021 | 2,060 | -0.72% | 1,600 | 48億7412万 | +4.2% |
| 03/10 | 2,030 | 2,075 | 2,030 | 2,075 | +2.32% | 1,600 | 49億961万 | +5.17% |
| 03/07 | 2,003 | 2,028 | 2,003 | 2,028 | 0% | 300 | 47億9840万 | +3% |
| 03/06 | 2,025 | 2,028 | 2,002 | 2,028 | +0.2% | 1,100 | 47億9840万 | +3.21% |
| 03/05 | 2,024 | 2,024 | 2,003 | 2,024 | 0% | 900 | 47億8894万 | +3.21% |
| 03/04 | 2,001 | 2,024 | 2,001 | 2,024 | +0.45% | 1,300 | 47億8894万 | +3.42% |
| 03/03 | 2,005 | 2,015 | 2,005 | 2,015 | -0.44% | 1,000 | 47億6764万 | +3.12% |
| 02/28 | 2,002 | 2,024 | 1,976 | 2,024 | +2.27% | 5,900 | 47億8894万 | +3.64% |
| 02/27 | （5%ルール）GLOBAL MANAGEMENT PARTNERS LIMITED（14.51%）スノーボールキャピタル（1.28%） |
| 02/27 | 1,955 | 1,979 | 1,955 | 1,979 | +1.18% | 300 | 46億8246万 | +1.33% |
| 02/26 | 1,980 | 1,980 | 1,956 | 1,956 | -1.31% | 1,300 | 46億2804万 | +0.2% |
| 02/25 | 1,982 | 1,982 | 1,982 | 1,982 | 0% | 100 | 46億8956万 | +1.59% |
| 02/21 | 1,982 | 1,982 | 1,982 | 1,982 | +1.48% | 200 | 46億8956万 | +1.69% |
| 02/20 | 1,955 | 1,955 | 1,953 | 1,953 | -0.1% | 200 | 46億2095万 | +0.36% |
| 02/19 | 1,955 | 1,955 | 1,955 | 1,955 | -0.26% | 100 | 46億2568万 | +0.57% |
| 02/18 | 1,950 | 1,960 | 1,950 | 1,960 | +1.29% | 200 | 46億3751万 | +0.98% |
| 02/14 | 1,935 | 1,935 | 1,935 | 1,935 | 0% | 500 | 45億7836万 | -0.21% |
| 02/13 | 1,933 | 1,935 | 1,933 | 1,935 | +0.1% | 400 | 45億7836万 | -0.15% |
| 02/12 | 1,933 | 1,933 | 1,933 | 1,933 | 0% | 1,600 | 45億7362万 | -0.21% |
| 02/10 | 1,933 | 1,934 | 1,933 | 1,933 | 0% | 800 | 45億7362万 | -0.21% |
| 02/07 | 1,934 | 1,934 | 1,933 | 1,933 | +0.1% | 200 | 45億7362万 | -0.15% |
| 02/06 | 1,931 | 1,931 | 1,931 | 1,931 | 0% | 200 | 45億6889万 | -0.21% |
| 02/04 | 1,930 | 1,931 | 1,930 | 1,931 | +0.1% | 400 | 45億6889万 | -0.16% |
| 02/03 | 1,929 | 1,929 | 1,929 | 1,929 | -1.08% | 500 | 45億6416万 | -0.21% |
| 01/31 | （5%ルール）ホライズン（16.72%）中正機械（0.36%） |
| 01/31 | 1,970 | 1,970 | 1,950 | 1,950 | -1.22% | 200 | 46億1385万 | +0.93% |
| 01/30 | 1,974 | 1,974 | 1,974 | 1,974 | +0.66% | 100 | 46億7063万 | +2.28% |
| 01/29 | 1,961 | 1,961 | 1,961 | 1,961 | 0% | 100 | 46億3987万 | +1.71% |
| 01/28 | 1,945 | 1,961 | 1,930 | 1,961 | +1.55% | 1,500 | 46億3987万 | +1.82% |
| 01/27 | 1,931 | 1,931 | 1,931 | 1,931 | 0% | 100 | 45億6889万 | +0.42% |
| 01/24 | 1,928 | 1,931 | 1,905 | 1,931 | +0.16% | 2,800 | 45億6889万 | +0.47% |
| 01/23 | 1,930 | 1,950 | 1,913 | 1,928 | -1.08% | 2,900 | 45億6179万 | +0.31% |
| 01/22 | 1,950 | 1,950 | 1,927 | 1,949 | -1.57% | 1,100 | 46億1148万 | +1.4% |
| 01/21 | 1,902 | 1,989 | 1,902 | 1,980 | -2.08% | 13,300 | 46億8483万 | +3.02% |
| 01/20 | （IR情報）15:40 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/20 | 1,998 | 2,135 | 1,954 | 2,022 | +2.59% | 17,200 | 47億8420万 | +5.37% |
| 01/17 | 1,974 | 1,974 | 1,940 | 1,971 | +1.91% | 2,100 | 46億6353万 | +2.87% |
| 01/16 | 1,920 | 1,934 | 1,920 | 1,934 | +0.99% | 700 | 45億7599万 | +0.99% |
| 01/15 | 1,904 | 1,939 | 1,904 | 1,915 | +0.42% | 4,400 | 45億3103万 | 0% |
| 01/14 | 1,909 | 1,909 | 1,901 | 1,907 | +0.37% | 1,100 | 45億1211万 | -0.47% |
| 01/10 | 1,900 | 1,900 | 1,900 | 1,900 | -0.05% | 700 | 44億9554万 | -0.89% |
| 01/09 | 1,900 | 1,901 | 1,900 | 1,901 | +0.05% | 800 | 44億9791万 | -1.04% |
| 01/08 | 1,905 | 1,905 | 1,900 | 1,900 | -0.73% | 800 | 44億9554万 | -1.3% |
| 01/07 | 1,914 | 1,914 | 1,914 | 1,914 | 0% | 100 | 45億2867万 | -0.78% |
| 01/06 | 1,916 | 1,916 | 1,902 | 1,914 | -0.1% | 1,400 | 45億2867万 | -0.93% |
| 2024 |
| 12/30 | 1,905 | 1,929 | 1,900 | 1,916 | -0.47% | 1,600 | 45億3340万 | -1.03% |
| 12/27 | （IR情報）15:40 当社一部事業再編に伴う連結子会社の事業撤退並びに特別損失の計上及び業績予想の修正に関するお知らせ |
| 12/27 | 1,925 | 1,925 | 1,925 | 1,925 | +0.79% | 300 | 45億5470万 | -0.72% |
| 12/26 | 1,900 | 1,910 | 1,900 | 1,910 | +0.53% | 1,300 | 45億1920万 | -1.75% |
| 12/25 | 1,900 | 1,900 | 1,900 | 1,900 | -0.05% | 700 | 44億9554万 | -2.51% |
| 12/24 | 1,902 | 1,902 | 1,901 | 1,901 | -0.31% | 1,300 | 44億9791万 | -2.71% |
| 12/23 | 1,907 | 1,907 | 1,907 | 1,907 | 0% | 1,200 | 45億1211万 | -2.65% |
| 12/20 | 1,903 | 1,910 | 1,900 | 1,907 | +0.16% | 900 | 45億1211万 | -2.85% |
| 12/19 | 1,905 | 1,905 | 1,904 | 1,904 | -0.31% | 200 | 45億501万 | -3.2% |
| 12/18 | 1,908 | 1,910 | 1,905 | 1,910 | +0.1% | 2,500 | 45億1920万 | -3.14% |
| 12/17 | 1,900 | 1,908 | 1,900 | 1,908 | +0.37% | 400 | 45億1447万 | -3.59% |
