| 2016 |
| 02/03 | 136 | 136 | 131 | 132 | -4.35% | 192,000 | 86億5417万 | -5.71% |
| 02/02 | 139 | 140 | 137 | 138 | -0.72% | 227,000 | 90億4754万 | -2.13% |
| 02/01 | 136 | 139 | 135 | 139 | +3.73% | 252,000 | 91億1311万 | -1.42% |
| 01/29 | 129 | 134 | 126 | 134 | +3.88% | 356,000 | 87億8530万 | -5.63% |
| 01/28 | 130 | 132 | 128 | 129 | -2.27% | 309,000 | 84億5749万 | -10.42% |
| 01/27 | 129 | 133 | 128 | 132 | +4.76% | 279,000 | 86億5417万 | -9.59% |
| 01/26 | 127 | 129 | 126 | 126 | -3.82% | 149,000 | 82億6080万 | -14.86% |
| 01/25 | 131 | 133 | 128 | 131 | +3.97% | 275,000 | 85億8861万 | -12.08% |
| 01/22 | 126 | 126 | 120 | 126 | +6.78% | 341,000 | 82億6080万 | -16.56% |
| 01/21 | 122 | 131 | 118 | 118 | -6.35% | 552,000 | 77億3631万 | -22.88% |
| 01/20 | 137 | 137 | 126 | 126 | -5.26% | 355,000 | 82億6080万 | -19.23% |
| 01/19 | 134 | 138 | 133 | 133 | -1.48% | 165,000 | 87億1974万 | -15.82% |
| 01/18 | 139 | 139 | 134 | 135 | -5.59% | 447,000 | 88億5086万 | -15.63% |
| 01/15 | 145 | 147 | 142 | 143 | 0% | 126,000 | 93億7535万 | -11.73% |
| 01/14 | 142 | 146 | 139 | 143 | -3.38% | 272,000 | 93億7535万 | -12.27% |
| 01/13 | 141 | 150 | 141 | 148 | +6.47% | 221,000 | 97億316万 | -10.3% |
| 01/12 | 146 | 147 | 139 | 139 | -4.79% | 359,000 | 91億1311万 | -16.27% |
| 01/08 | 147 | 152 | 145 | 146 | -1.35% | 301,000 | 95億7204万 | -13.1% |
| 01/07 | 154 | 154 | 147 | 148 | -3.9% | 385,000 | 97億316万 | -12.94% |
| 01/06 | 160 | 160 | 150 | 154 | -2.53% | 280,000 | 100億9654万 | -9.94% |
| 01/05 | 155 | 160 | 155 | 158 | +0.64% | 111,000 | 103億5878万 | -8.14% |
| 01/04 | 11:00 自己株式の取得結果及び取得終了に関するお知らせ |
| 01/04 | 162 | 163 | 155 | 157 | -3.09% | 330,000 | 102億9322万 | -9.25% |
| 2015 |
| 12/30 | 161 | 162 | 159 | 162 | +0.62% | 292,000 | 103億9440万 | -6.9% |
| 12/29 | 153 | 166 | 153 | 161 | +5.23% | 370,000 | 103億3023万 | -8% |
| 12/28 | 150 | 154 | 147 | 153 | +4.79% | 384,000 | 98億1693万 | -13.07% |
| 12/25 | 146 | 149 | 146 | 146 | -1.35% | 706,000 | 93億6779万 | -17.51% |
| 12/24 | 160 | 160 | 145 | 148 | -8.07% | 1,444,000 | 94億9611万 | -17.32% |
| 12/22 | 16:00 明治機械株式会社の第三者割当増資引受に関するお知らせ |
| 12/22 | 170 | 171 | 161 | 161 | -5.85% | 548,000 | 103億3023万 | -10.56% |
| 12/21 | 174 | 174 | 168 | 171 | -4.47% | 481,000 | 109億7186万 | -5.52% |
| 12/18 | 179 | 186 | 177 | 179 | +1.13% | 514,000 | 114億8517万 | -1.65% |
| 12/17 | 174 | 179 | 173 | 177 | +1.72% | 286,000 | 113億5684万 | -2.75% |
| 12/16 | 174 | 175 | 172 | 174 | +1.16% | 180,000 | 111億6435万 | -4.4% |
| 12/15 | 178 | 180 | 171 | 172 | -3.37% | 243,000 | 110億3603万 | -5.49% |
| 12/14 | 178 | 179 | 175 | 178 | -0.56% | 185,000 | 114億2100万 | -2.73% |
| 12/11 | 182 | 182 | 179 | 179 | -1.65% | 255,000 | 114億8517万 | -2.19% |
| 12/10 | 180 | 186 | 180 | 182 | +0.55% | 490,000 | 116億7766万 | 0% |
| 12/09 | 178 | 184 | 176 | 181 | +1.12% | 394,000 | 116億1349万 | -0.55% |
| 12/08 | 182 | 182 | 177 | 179 | -2.19% | 359,000 | 114億8517万 | -1.65% |
| 12/07 | 184 | 186 | 183 | 183 | -1.08% | 187,000 | 117億4182万 | +0.55% |
| 12/04 | 189 | 189 | 184 | 185 | -2.12% | 229,000 | 118億7014万 | +1.65% |
| 12/03 | 182 | 191 | 181 | 189 | +3.85% | 1,236,000 | 121億2680万 | +3.85% |
| 12/02 | 180 | 184 | 179 | 182 | -1.09% | 597,000 | 116億7766万 | 0% |
| 12/01 | 11:30 自己株式の市場買付に関するお知らせ |
| 12/01 | 183 | 184 | 181 | 184 | +0.55% | 126,000 | 118億598万 | +1.1% |
| 11/30 | 181 | 183 | 181 | 183 | +1.1% | 114,000 | 117億4182万 | +0.55% |
| 11/27 | 183 | 184 | 181 | 181 | -2.16% | 161,000 | 116億1349万 | -0.55% |
| 11/26 | 183 | 186 | 183 | 185 | +1.09% | 124,000 | 118億7014万 | +1.65% |
| 11/25 | 184 | 184 | 182 | 183 | -1.08% | 146,000 | 117億4182万 | +0.55% |
| 11/24 | 183 | 185 | 182 | 185 | 0% | 149,000 | 118億7014万 | +1.65% |
| 11/20 | 15:00 定款の一部変更に関するお知らせ |
| 11/20 | 182 | 185 | 181 | 185 | +1.09% | 180,000 | 118億7014万 | +1.65% |
| 11/19 | 183 | 183 | 181 | 183 | 0% | 160,000 | 117億4182万 | +0.55% |
| 11/18 | 184 | 184 | 180 | 183 | 0% | 154,000 | 117億4182万 | 0% |
| 11/17 | 182 | 184 | 180 | 183 | +1.1% | 189,000 | 117億4182万 | 0% |
| 11/16 | 181 | 183 | 180 | 181 | -1.09% | 172,000 | 116億1349万 | -1.63% |
| 11/13 | 181 | 188 | 180 | 183 | +1.1% | 316,000 | 117億4182万 | -0.54% |
| 11/12 | 13:00 平成28年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/12 | 184 | 185 | 179 | 181 | -0.55% | 263,000 | 116億1349万 | -1.63% |
| 11/11 | 182 | 184 | 181 | 182 | +0.55% | 134,000 | 116億7766万 | -1.62% |
| 11/10 | 182 | 182 | 180 | 181 | -0.55% | 87,000 | 116億1349万 | -2.16% |
| 11/09 | 178 | 182 | 177 | 182 | +2.25% | 172,000 | 116億7766万 | -1.62% |
| 11/06 | 177 | 178 | 176 | 178 | +0.56% | 123,000 | 114億2100万 | -3.78% |
| 11/05 | 176 | 179 | 175 | 177 | +0.57% | 145,000 | 113億5684万 | -4.32% |
| 11/04 | 181 | 181 | 176 | 176 | -1.68% | 149,000 | 112億9268万 | -4.86% |
| 11/02 | 11:00 自己株式の市場買付に関するお知らせ |
| 11/02 | 181 | 181 | 179 | 179 | -1.1% | 154,000 | 114億8517万 | -3.76% |
| 10/30 | 185 | 185 | 180 | 181 | -2.16% | 199,000 | 116億1349万 | -2.69% |
| 10/29 | 179 | 185 | 179 | 185 | +3.35% | 328,000 | 118億7014万 | -0.54% |
| 10/28 | 184 | 184 | 178 | 179 | -1.1% | 262,000 | 114億8517万 | -4.28% |
| 10/27 | 184 | 184 | 181 | 181 | -1.63% | 125,000 | 116億1349万 | -3.72% |
| 10/26 | 187 | 187 | 182 | 184 | -0.54% | 176,000 | 118億598万 | -2.65% |
| 10/23 | 188 | 188 | 185 | 185 | -0.54% | 108,000 | 118億7014万 | -2.12% |
| 10/22 | 184 | 187 | 184 | 186 | -0.53% | 56,000 | 119億3431万 | -2.11% |
| 10/21 | 181 | 187 | 181 | 187 | +2.19% | 172,000 | 119億9847万 | -2.09% |
| 10/20 | 185 | 186 | 182 | 183 | -1.61% | 152,000 | 117億4182万 | -4.69% |
| 10/19 | 186 | 188 | 184 | 186 | -0.53% | 172,000 | 119億3431万 | -3.63% |
| 10/16 | 15:30 本店移転に関するお知らせ |
| 10/16 | 15:30 単独株式移転による持株会社の設立に関するお知らせ |
| 10/16 | 190 | 191 | 185 | 187 | -0.53% | 223,000 | 119億9847万 | -3.61% |
| 10/15 | 182 | 192 | 182 | 188 | +1.08% | 293,000 | 120億6263万 | -3.09% |
| 10/14 | 194 | 194 | 186 | 186 | -5.1% | 346,000 | 119億3431万 | -4.12% |
| 10/13 | 194 | 199 | 192 | 196 | +0.51% | 415,000 | 125億7594万 | 0% |
| 10/09 | 191 | 196 | 189 | 195 | +2.63% | 393,000 | 125億1177万 | -1.02% |
| 10/08 | 191 | 192 | 189 | 190 | -2.06% | 132,000 | 121億9096万 | -4.04% |
| 10/07 | 192 | 194 | 189 | 194 | +1.04% | 102,000 | 124億4761万 | -3% |
| 10/06 | 189 | 194 | 189 | 192 | +1.59% | 300,000 | 123億1929万 | -4.48% |
| 10/05 | 185 | 190 | 185 | 189 | +3.28% | 160,000 | 121億2680万 | -5.5% |
| 10/02 | 183 | 186 | 183 | 183 | -0.54% | 119,000 | 117億4182万 | -8.5% |
| 10/01 | 11:00 自己株式の市場買付に関するお知らせ |
| 10/01 | 182 | 185 | 180 | 184 | +2.79% | 218,000 | 118億598万 | -7.54% |
| 09/30 | 184 | 184 | 178 | 179 | +1.13% | 125,000 | 117億3558万 | -10.05% |
| 09/29 | 184 | 184 | 177 | 177 | -6.35% | 491,000 | 116億446万 | -11.06% |
| 09/28 | 190 | 190 | 185 | 189 | +1.07% | 184,000 | 123億9120万 | -5.5% |
| 09/25 | 186 | 189 | 181 | 187 | -0.53% | 322,000 | 122億6008万 | -6.97% |
| 09/24 | 193 | 198 | 188 | 188 | -5.05% | 376,000 | 123億2564万 | -6.93% |
| 09/18 | 199 | 199 | 196 | 198 | -1% | 144,000 | 129億8126万 | -2.46% |
| 09/17 | 202 | 202 | 198 | 200 | 0% | 245,000 | 131億1239万 | -1.96% |
| 09/16 | 205 | 205 | 198 | 200 | -0.99% | 240,000 | 131億1239万 | -2.44% |
| 09/15 | 203 | 209 | 201 | 202 | -0.49% | 250,000 | 132億4351万 | -1.46% |
| 09/14 | 210 | 213 | 201 | 203 | -4.69% | 484,000 | 133億907万 | -0.98% |
| 09/11 | 212 | 214 | 211 | 213 | +0.47% | 373,000 | 139億6469万 | +3.9% |
| 09/10 | 205 | 214 | 203 | 212 | +1.44% | 657,000 | 138億9913万 | +3.41% |
| 09/09 | 207 | 211 | 204 | 209 | +6.09% | 851,000 | 137億244万 | +1.95% |
| 09/08 | 198 | 205 | 196 | 197 | 0% | 565,000 | 129億1570万 | -3.9% |
| 09/07 | 195 | 202 | 192 | 197 | -1.99% | 645,000 | 129億1570万 | -3.9% |
| 09/04 | 216 | 216 | 196 | 201 | -6.94% | 1,173,000 | 131億7795万 | -1.95% |
| 09/03 | 230 | 231 | 215 | 216 | -1.37% | 946,000 | 141億6138万 | +5.37% |
| 09/01 | 10:30 自己株式の市場買付に関するお知らせ |
| 08/28 | 10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 08/27 | 16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
