| 2024 |
| 09/24 | 1,900 | 1,900 | 1,890 | 1,890 | +0.53% | 200 | 27億7307万 | -1.66% |
| 09/20 | 1,900 | 1,900 | 1,879 | 1,880 | -1.05% | 1,000 | 27億5839万 | -2.29% |
| 09/18 | 1,860 | 1,900 | 1,860 | 1,900 | 0% | 500 | 27億8774万 | -1.35% |
| 09/13 | 1,863 | 1,900 | 1,860 | 1,900 | -2.06% | 700 | 27億8774万 | -1.4% |
| 09/10 | 1,940 | 1,940 | 1,940 | 1,940 | +2.11% | 100 | 28億4643万 | +0.62% |
| 09/04 | 1,891 | 1,900 | 1,891 | 1,900 | 0% | 200 | 27億8774万 | -1.4% |
| 09/02 | 1,899 | 1,900 | 1,850 | 1,900 | 0% | 1,000 | 27億8774万 | -1.55% |
| 08/26 | 1,900 | 1,901 | 1,900 | 1,900 | -0.99% | 2,400 | 27億8774万 | -1.71% |
| 08/23 | 1,919 | 1,919 | 1,919 | 1,919 | -0.16% | 200 | 28億1562万 | -0.72% |
| 08/19 | 1,893 | 1,922 | 1,862 | 1,922 | -0.98% | 800 | 28億2002万 | -0.52% |
| 08/14 | 1,994 | 1,995 | 1,941 | 1,941 | -2.41% | 1,600 | 28億4789万 | +0.47% |
| 08/13 | 1,935 | 1,989 | 1,934 | 1,989 | +2.53% | 10,300 | 29億1832万 | +3% |
| 08/09 | 1,949 | 1,949 | 1,930 | 1,940 | -0.51% | 3,900 | 28億4643万 | +0.62% |
| 08/08 | 15:00 2025年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/08 | 1,804 | 1,950 | 1,804 | 1,950 | +2.63% | 7,600 | 28億6110万 | +1.19% |
| 08/07 | 1,700 | 1,900 | 1,612 | 1,900 | 0% | 11,800 | 27億8774万 | -1.4% |
| 08/06 | 1,820 | 1,900 | 1,798 | 1,900 | -0.52% | 4,500 | 27億8774万 | -1.55% |
| 08/05 | 1,889 | 1,910 | 1,830 | 1,910 | -0.98% | 400 | 28億241万 | -1.14% |
| 08/02 | 1,929 | 1,929 | 1,929 | 1,929 | -0.1% | 100 | 28億3029万 | -0.36% |
| 07/26 | 1,931 | 1,931 | 1,931 | 1,931 | +0.05% | 100 | 28億3322万 | -0.36% |
| 07/23 | 1,890 | 1,930 | 1,871 | 1,930 | 0% | 400 | 28億3175万 | -0.16% |
| 07/19 | 1,930 | 1,930 | 1,930 | 1,930 | -0.1% | 100 | 28億3175万 | +0.05% |
| 07/18 | 1,932 | 1,932 | 1,932 | 1,932 | 0% | 200 | 28億3469万 | +0.21% |
| 07/17 | 1,934 | 1,934 | 1,932 | 1,932 | -2.13% | 800 | 28億3469万 | +0.42% |
| 07/16 | 1,901 | 1,981 | 1,901 | 1,974 | +3.73% | 700 | 28億9631万 | +2.76% |
| 07/12 | 1,943 | 1,943 | 1,903 | 1,903 | -2.06% | 300 | 27億9214万 | -0.83% |
| 07/11 | 1,903 | 1,943 | 1,903 | 1,943 | +0.05% | 300 | 28億5083万 | +1.36% |
| 07/10 | 1,875 | 1,942 | 1,875 | 1,942 | +1.46% | 500 | 28億4936万 | +1.41% |
| 07/09 | 1,887 | 1,914 | 1,887 | 1,914 | -0.67% | 1,400 | 28億828万 | +0.21% |
| 07/08 | 1,967 | 1,967 | 1,888 | 1,927 | 0% | 800 | 28億2735万 | +0.73% |
| 07/05 | 1,991 | 1,991 | 1,927 | 1,927 | -1.43% | 1,200 | 28億2735万 | +0.68% |
| 07/04 | 1,999 | 1,999 | 1,955 | 1,955 | -1.76% | 1,700 | 28億6844万 | +1.88% |
| 07/03 | 1,824 | 1,990 | 1,824 | 1,990 | +4.74% | 8,300 | 29億1979万 | +3.65% |
| 07/02 | 16:00 (開示事項の経過)寺田精工株式会社の株式の取得(子会社化)完了に関するお知らせ |
| 07/02 | 1,860 | 1,900 | 1,820 | 1,900 | 0% | 7,700 | 27億8774万 | -0.84% |
| 06/28 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 500 | 27億8774万 | -0.78% |
| 06/27 | 1,880 | 1,900 | 1,827 | 1,900 | -1.04% | 7,400 | 27億8774万 | -0.89% |
| 06/25 | 1,910 | 1,920 | 1,904 | 1,920 | -0.52% | 400 | 28億1708万 | +0.16% |
| 06/20 | 1,902 | 1,931 | 1,900 | 1,930 | +1.31% | 1,200 | 28億3175万 | +0.63% |
| 06/19 | 1,917 | 1,917 | 1,905 | 1,905 | -2.66% | 800 | 27億9507万 | -0.73% |
| 06/18 | 1,957 | 1,957 | 1,957 | 1,957 | -0.05% | 400 | 28億7137万 | +2.03% |
| 06/17 | 1,958 | 1,958 | 1,958 | 1,958 | 0% | 100 | 28億7284万 | +2.09% |
| 06/13 | 2,000 | 2,000 | 1,955 | 1,958 | -2.3% | 1,000 | 28億7284万 | +1.98% |
| 06/12 | 1,983 | 2,015 | 1,910 | 2,004 | +1.21% | 13,400 | 29億4033万 | +4.21% |
| 06/11 | 1,845 | 2,000 | 1,844 | 1,980 | +9.7% | 10,800 | 29億512万 | +2.96% |
| 06/10 | 1,827 | 1,867 | 1,803 | 1,805 | -1.2% | 3,800 | 26億4835万 | -6.19% |
| 06/07 | 1,907 | 1,907 | 1,799 | 1,827 | -4.2% | 2,400 | 26億8063万 | -5.53% |
| 06/06 | 1,931 | 1,931 | 1,884 | 1,907 | +3.03% | 5,200 | 27億9801万 | -1.75% |
| 06/05 | 1,851 | 1,851 | 1,831 | 1,851 | +0.05% | 500 | 27億1584万 | -4.78% |
| 06/04 | 1,915 | 1,915 | 1,841 | 1,850 | -3.39% | 800 | 27億1438万 | -5.08% |
| 06/03 | 1,884 | 1,915 | 1,875 | 1,915 | +2.35% | 1,000 | 28億975万 | -2.2% |
| 05/31 | 1,876 | 1,876 | 1,841 | 1,871 | +0.05% | 1,000 | 27億4519万 | -4.64% |
| 05/30 | 1,870 | 1,870 | 1,870 | 1,870 | +2.19% | 100 | 27億4372万 | -5.03% |
| 05/29 | 2,030 | 2,030 | 1,830 | 1,830 | -8.04% | 2,200 | 26億8503万 | -7.53% |
| 05/28 | 1,990 | 1,990 | 1,990 | 1,990 | +2.05% | 600 | 29億1979万 | +0.2% |
| 05/27 | 1,990 | 1,990 | 1,950 | 1,950 | -4.41% | 1,200 | 28億6110万 | -2.06% |
| 05/24 | 1,991 | 2,100 | 1,961 | 2,040 | +2.51% | 14,400 | 29億9315万 | +2.26% |
| 05/23 | 1,897 | 1,997 | 1,896 | 1,990 | +4.85% | 5,800 | 29億1979万 | -0.35% |
| 05/22 | 1,870 | 1,900 | 1,837 | 1,898 | +1.28% | 700 | 27億8480万 | -5.15% |
| 05/21 | 1,935 | 1,935 | 1,856 | 1,874 | -3.8% | 2,000 | 27億4959万 | -6.77% |
| 05/20 | 1,890 | 1,948 | 1,890 | 1,948 | +3.23% | 3,600 | 28億5816万 | -3.28% |
| 05/17 | 1,929 | 1,948 | 1,887 | 1,887 | -3.18% | 500 | 27億6866万 | -6.4% |
| 05/16 | 1,949 | 1,949 | 1,949 | 1,949 | 0% | 100 | 28億5963万 | -3.42% |
| 05/15 | 1,870 | 1,950 | 1,870 | 1,949 | +2.58% | 1,100 | 28億5963万 | -3.32% |
| 05/14 | 1,875 | 1,957 | 1,869 | 1,900 | -2.81% | 3,300 | 27億8774万 | -5.61% |
| 05/10 | 1,996 | 1,996 | 1,876 | 1,955 | -2.05% | 600 | 28億6844万 | -2.88% |
| 05/09 | 15:00 2024年3月期決算短信〔日本基準〕(非連結) |
| 05/09 | 15:00 寺田精工株式会社の株式の取得(子会社化)に関するお知らせ |
| 05/09 | 2,010 | 2,010 | 1,996 | 1,996 | -2.54% | 200 | 29億2859万 | -0.75% |
| 05/08 | 2,000 | 2,048 | 1,970 | 2,048 | +2.45% | 1,800 | 30億489万 | +2.04% |
| 05/07 | 2,051 | 2,051 | 1,980 | 1,999 | -0.1% | 2,400 | 29億3299万 | -0.15% |
| 05/02 | 2,001 | 2,001 | 2,001 | 2,001 | -2.44% | 200 | 29億3593万 | +0.2% |
| 05/01 | 2,050 | 2,051 | 2,050 | 2,051 | +2.55% | 200 | 30億929万 | +3.01% |
| 04/30 | 1,981 | 2,000 | 1,981 | 2,000 | +0.96% | 200 | 29億3446万 | +1.06% |
| 04/26 | 1,997 | 2,020 | 1,981 | 1,981 | -0.4% | 300 | 29億658万 | +0.56% |
| 04/25 | 2,026 | 2,076 | 1,989 | 1,989 | -4.19% | 1,400 | 29億1832万 | +1.43% |
| 04/24 | 1,987 | 2,079 | 1,949 | 2,076 | +3.75% | 1,100 | 30億4597万 | +6.24% |
| 04/23 | 2,056 | 2,056 | 2,000 | 2,001 | -2.49% | 3,900 | 29億3593万 | +2.99% |
| 04/22 | 2,163 | 2,163 | 2,052 | 2,052 | -2.89% | 3,000 | 30億1076万 | +6.16% |
| 04/19 | 2,011 | 2,114 | 2,011 | 2,113 | +5.07% | 3,000 | 31億26万 | +9.88% |
| 04/18 | 2,099 | 2,110 | 2,011 | 2,011 | -4.6% | 9,400 | 29億5060万 | +5.18% |
| 04/17 | 2,108 | 2,109 | 2,101 | 2,108 | +2.33% | 1,400 | 30億9292万 | +10.54% |
| 04/16 | 2,039 | 2,060 | 2,030 | 2,060 | -1.39% | 11,900 | 30億2249万 | +8.65% |
| 04/15 | 2,090 | 2,090 | 2,050 | 2,089 | -0.52% | 1,200 | 30億6504万 | +10.82% |
| 04/12 | 2,086 | 2,129 | 2,086 | 2,100 | -0.94% | 9,200 | 30億8118万 | +12.12% |
| 04/11 | 2,011 | 2,146 | 2,011 | 2,120 | +7.56% | 5,300 | 31億1053万 | +13.86% |
| 04/10 | 1,942 | 1,971 | 1,903 | 1,971 | -0.55% | 600 | 28億9191万 | +6.71% |
| 04/09 | 1,950 | 2,100 | 1,950 | 1,982 | +1.64% | 12,100 | 29億805万 | +7.54% |
| 04/08 | 1,909 | 1,950 | 1,909 | 1,950 | +3.12% | 6,700 | 28億6110万 | +6.15% |
| 04/05 | 1,865 | 1,892 | 1,865 | 1,891 | 0% | 3,100 | 27億7453万 | +3.22% |
| 04/04 | 1,891 | 1,892 | 1,889 | 1,891 | 0% | 4,400 | 27億7453万 | +3.39% |
| 04/03 | 1,898 | 1,910 | 1,858 | 1,891 | -0.84% | 1,800 | 27億7453万 | +3.39% |
| 04/02 | 1,892 | 1,907 | 1,857 | 1,907 | +0.37% | 1,600 | 27億9801万 | +4.32% |
| 04/01 | 1,919 | 1,919 | 1,900 | 1,900 | -1.04% | 400 | 27億8774万 | +4% |
| 03/29 | 1,880 | 1,920 | 1,874 | 1,920 | +2.67% | 8,700 | 28億1708万 | +5.21% |
| 03/28 | 1,830 | 1,870 | 1,830 | 1,870 | +1.63% | 1,200 | 27億4372万 | +2.52% |
| 03/27 | 1,752 | 1,840 | 1,749 | 1,840 | +4.66% | 2,200 | 26億9970万 | +0.77% |
| 03/26 | 1,780 | 1,780 | 1,758 | 1,758 | -1.24% | 900 | 25億7939万 | -3.78% |
| 03/25 | 1,759 | 1,800 | 1,759 | 1,780 | +1.02% | 1,400 | 26億1167万 | -2.73% |
| 03/22 | 1,800 | 1,800 | 1,762 | 1,762 | -2.11% | 200 | 25億8526万 | -3.93% |
| 03/21 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 300 | 26億4101万 | -2.01% |
| 03/19 | 1,790 | 1,800 | 1,790 | 1,800 | +1.75% | 400 | 26億4101万 | -2.23% |
| 03/18 | 1,761 | 1,859 | 1,761 | 1,769 | -1.78% | 4,300 | 25億9553万 | -4.07% |
| 03/15 | 1,795 | 1,801 | 1,769 | 1,801 | -1.85% | 400 | 26億4248万 | -2.49% |
