| 2024 |
| 11/08 | 1,026 | 1,038 | 1,018 | 1,038 | +2.17% | 5,700 | 46億9695万 | +2.47% |
| 11/07 | 1,006 | 1,029 | 1,005 | 1,016 | +0.99% | 7,100 | 45億9740万 | +0.4% |
| 11/06 | 999 | 1,006 | 992 | 1,006 | +0.8% | 1,800 | 45億5215万 | -0.69% |
| 11/05 | 998 | 1,001 | 998 | 998 | 0% | 3,400 | 45億1595万 | -1.48% |
| 11/01 | 998 | 998 | 998 | 998 | -1.58% | 600 | 45億1595万 | -1.58% |
| 10/31 | 1,001 | 1,014 | 1,001 | 1,014 | +2.32% | 800 | 45億8835万 | -0.1% |
| 10/30 | 985 | 999 | 983 | 991 | +0.61% | 1,600 | 44億8427万 | -2.46% |
| 10/29 | 986 | 989 | 985 | 985 | -0.1% | 2,000 | 44億5712万 | -3.24% |
| 10/28 | 992 | 998 | 983 | 986 | +0.41% | 2,300 | 44億6165万 | -3.24% |
| 10/25 | 985 | 986 | 980 | 982 | -0.81% | 1,700 | 44億4355万 | -3.82% |
| 10/24 | 989 | 999 | 970 | 990 | -1% | 6,400 | 44億7975万 | -3.13% |
| 10/23 | 1,020 | 1,041 | 993 | 1,000 | -2.44% | 12,800 | 45億2500万 | -2.15% |
| 10/22 | 1,031 | 1,034 | 1,025 | 1,025 | -0.39% | 2,700 | 46億3812万 | +0.2% |
| 10/21 | 1,043 | 1,045 | 1,029 | 1,029 | -0.1% | 3,400 | 46億5622万 | +0.59% |
| 10/18 | 1,046 | 1,046 | 1,027 | 1,030 | -0.48% | 3,800 | 46億6075万 | +0.78% |
| 10/17 | 1,020 | 1,037 | 1,020 | 1,035 | +1.47% | 7,100 | 46億8337万 | +1.17% |
| 10/16 | 1,017 | 1,023 | 1,017 | 1,020 | -0.39% | 2,200 | 46億1550万 | -0.29% |
| 10/15 | （IR情報）12:00 小田急電鉄株式会社様 中央林間駅１・２番線で当社腰高式ホームドアをご採用いただきました |
| 10/15 | 1,029 | 1,037 | 1,021 | 1,024 | +0.1% | 3,800 | 46億3360万 | +0.1% |
| 10/11 | 1,020 | 1,023 | 1,016 | 1,023 | -0.1% | 1,400 | 46億2907万 | -0.2% |
| 10/10 | 1,023 | 1,024 | 1,021 | 1,024 | +0.1% | 600 | 46億3360万 | -0.29% |
| 10/09 | 1,024 | 1,024 | 1,023 | 1,023 | -0.1% | 1,300 | 46億2907万 | -0.87% |
| 10/08 | 1,037 | 1,037 | 1,024 | 1,024 | -1.25% | 1,900 | 46億3360万 | -1.35% |
| 10/07 | 1,029 | 1,038 | 1,025 | 1,037 | +1.37% | 2,500 | 46億9242万 | -0.38% |
| 10/04 | 1,024 | 1,024 | 1,023 | 1,023 | +0.79% | 700 | 46億2907万 | -1.92% |
| 10/03 | 1,026 | 1,026 | 1,015 | 1,015 | +0.4% | 2,700 | 45億9287万 | -2.87% |
| 10/02 | 1,015 | 1,021 | 1,011 | 1,011 | -1.46% | 1,400 | 45億7477万 | -3.25% |
| 10/01 | 1,014 | 1,026 | 1,000 | 1,026 | +2.5% | 3,500 | 46億4265万 | -1.82% |
| 09/30 | 1,004 | 1,018 | 979 | 1,001 | -2.44% | 14,200 | 45億2952万 | -4.12% |
| 09/27 | 1,030 | 1,030 | 965 | 1,026 | -0.39% | 5,500 | 46億4265万 | -1.82% |
| 09/26 | 1,028 | 1,042 | 1,028 | 1,030 | -0.96% | 2,200 | 46億6075万 | -1.34% |
| 09/25 | 1,050 | 1,050 | 1,035 | 1,040 | -0.19% | 2,500 | 47億600万 | -0.19% |
| 09/24 | 1,042 | 1,057 | 1,025 | 1,042 | +2.56% | 2,600 | 47億1505万 | +0.1% |
| 09/20 | 1,020 | 1,028 | 1,012 | 1,016 | -0.39% | 1,400 | 45億9740万 | -2.31% |
| 09/19 | 1,020 | 1,024 | 1,013 | 1,020 | +0.59% | 1,100 | 46億1550万 | -1.83% |
| 09/18 | 1,010 | 1,046 | 1,005 | 1,014 | +1.3% | 2,100 | 45億8835万 | -2.31% |
| 09/17 | 1,015 | 1,015 | 1,000 | 1,001 | -1.28% | 2,300 | 45億2952万 | -3.38% |
| 09/13 | 1,004 | 1,026 | 1,004 | 1,014 | -0.88% | 1,300 | 45億8835万 | -2.03% |
| 09/12 | 1,022 | 1,039 | 1,003 | 1,023 | +0.29% | 2,400 | 46億2907万 | -0.97% |
| 09/11 | 1,043 | 1,043 | 1,008 | 1,020 | -2.58% | 1,500 | 46億1550万 | -0.97% |
| 09/10 | 1,081 | 1,081 | 1,041 | 1,047 | +2.55% | 1,800 | 47億3767万 | +2.15% |
| 09/09 | 1,021 | 1,039 | 989 | 1,021 | -1.83% | 4,100 | 46億2002万 | +0.29% |
| 09/06 | 1,053 | 1,053 | 1,037 | 1,040 | -1.23% | 2,500 | 47億600万 | +1.96% |
| 09/05 | 1,061 | 1,077 | 1,052 | 1,053 | -1.86% | 3,500 | 47億6482万 | +2.83% |
| 09/04 | 1,096 | 1,118 | 1,055 | 1,073 | -7.1% | 8,500 | 48億5532万 | +4.07% |
| 09/03 | 1,185 | 1,185 | 1,080 | 1,155 | -2.7% | 12,900 | 52億2637万 | +11.49% |
| 09/02 | 1,094 | 1,259 | 1,090 | 1,187 | +9% | 13,700 | 53億7117万 | +14.69% |
| 08/30 | 1,092 | 1,092 | 1,087 | 1,089 | -0.27% | 1,800 | 49億2772万 | +5.42% |
| 08/29 | 1,058 | 1,092 | 1,055 | 1,092 | +3.02% | 6,400 | 49億4130万 | +5.71% |
| 08/28 | 1,030 | 1,060 | 1,024 | 1,060 | +3.62% | 5,300 | 47億9650万 | +2.42% |
| 08/27 | 1,015 | 1,034 | 1,011 | 1,023 | +0.69% | 3,700 | 46億2907万 | -1.54% |
| 08/26 | 1,012 | 1,027 | 1,012 | 1,016 | +0.69% | 2,400 | 45億9740万 | -2.96% |
| 08/23 | 1,014 | 1,014 | 1,007 | 1,009 | +0.3% | 2,500 | 45億6572万 | -4.45% |
| 08/22 | 1,000 | 1,006 | 997 | 1,006 | +0.9% | 500 | 45億5215万 | -5.72% |
| 08/21 | 1,000 | 1,009 | 992 | 997 | -0.3% | 2,800 | 45億1142万 | -7.51% |
| 08/20 | 985 | 1,006 | 985 | 1,000 | -0.1% | 3,600 | 45億2500万 | -8.17% |
| 08/19 | 1,027 | 1,027 | 1,001 | 1,001 | -1.86% | 4,400 | 45億2952万 | -8.92% |
| 08/16 | 991 | 1,020 | 988 | 1,020 | +3.03% | 7,600 | 46億1550万 | -8.11% |
| 08/15 | 991 | 997 | 981 | 990 | -0.1% | 3,300 | 44億7975万 | -11.69% |
| 08/14 | 998 | 1,001 | 983 | 991 | +0.81% | 4,600 | 44億8427万 | -12.53% |
| 08/13 | 991 | 994 | 977 | 983 | +2.29% | 7,600 | 44億4807万 | -14.07% |
| 08/09 | （IR情報）16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/09 | （5%ルール）富士電機（23.11%） |
| 08/09 | 956 | 977 | 928 | 961 | -0.62% | 10,700 | 43億4852万 | -16.87% |
| 08/08 | （IR情報）11:10 海外向け地震計の出荷台数が累計200台を超えました |
| 08/08 | 926 | 967 | 926 | 967 | +2.44% | 2,900 | 43億7567万 | -17.35% |
| 08/07 | 865 | 944 | 865 | 944 | +4.54% | 8,300 | 42億7160万 | -20.34% |
| 08/06 | 895 | 915 | 861 | 903 | +2.61% | 22,600 | 40億8607万 | -25% |
| 08/05 | 1,011 | 1,011 | 875 | 880 | -16.98% | 34,300 | 39億8200万 | -28.05% |
| 08/02 | 1,131 | 1,143 | 1,060 | 1,060 | -7.5% | 7,400 | 47億9650万 | -14.65% |
| 08/01 | 1,212 | 1,212 | 1,142 | 1,146 | -6.07% | 10,500 | 51億8565万 | -8.61% |
| 07/31 | 1,198 | 1,220 | 1,155 | 1,220 | +1.84% | 2,500 | 55億2050万 | -3.33% |
| 07/30 | 1,185 | 1,249 | 1,177 | 1,198 | +5.09% | 22,100 | 54億2095万 | -5.52% |
| 07/29 | 1,126 | 1,146 | 1,126 | 1,140 | +1.24% | 1,600 | 51億5850万 | -10.59% |
| 07/26 | 1,092 | 1,143 | 1,092 | 1,126 | +3.11% | 4,400 | 50億9515万 | -12.37% |
| 07/25 | 1,095 | 1,116 | 1,090 | 1,092 | -4.21% | 8,900 | 49億4130万 | -15.68% |
| 07/24 | 1,124 | 1,161 | 1,124 | 1,140 | -2.73% | 11,100 | 51億5850万 | -12.64% |
| 07/23 | 1,181 | 1,188 | 1,170 | 1,172 | -2.66% | 10,900 | 53億330万 | -10.81% |
| 07/22 | 1,251 | 1,251 | 1,181 | 1,204 | -4.06% | 12,300 | 54億4810万 | -8.93% |
| 07/19 | 1,281 | 1,281 | 1,255 | 1,255 | -1.95% | 7,800 | 56億7887万 | -5.57% |
| 07/18 | 1,285 | 1,286 | 1,280 | 1,280 | +0.39% | 2,600 | 57億9200万 | -4.05% |
| 07/17 | 1,278 | 1,286 | 1,275 | 1,275 | +0.31% | 2,700 | 57億6937万 | -4.71% |
| 07/16 | 1,268 | 1,283 | 1,268 | 1,271 | +0.24% | 6,800 | 57億5127万 | -5.22% |
| 07/12 | 1,266 | 1,280 | 1,266 | 1,268 | -0.24% | 3,900 | 57億3770万 | -5.72% |
| 07/11 | 1,285 | 1,285 | 1,271 | 1,271 | -1.09% | 3,400 | 57億5127万 | -5.71% |
| 07/10 | 1,282 | 1,288 | 1,281 | 1,285 | +0.23% | 4,100 | 58億1462万 | -4.96% |
| 07/09 | 1,268 | 1,285 | 1,263 | 1,282 | +1.1% | 2,900 | 58億105万 | -5.53% |
| 07/08 | 1,284 | 1,284 | 1,266 | 1,268 | -1.32% | 5,900 | 57億3770万 | -7.04% |
| 07/05 | 1,310 | 1,314 | 1,269 | 1,285 | -2.95% | 19,500 | 58億1462万 | -6.07% |
| 07/04 | 1,348 | 1,357 | 1,316 | 1,324 | -1.12% | 21,200 | 59億9110万 | -3.57% |
| 07/03 | 1,414 | 1,414 | 1,334 | 1,339 | -5.3% | 38,600 | 60億5897万 | -2.55% |
| 07/02 | 1,391 | 1,418 | 1,391 | 1,414 | +1.87% | 22,000 | 63億9835万 | +3.06% |
| 07/01 | 1,382 | 1,392 | 1,366 | 1,388 | +2.44% | 9,500 | 62億8070万 | +1.54% |
| 06/28 | 1,359 | 1,367 | 1,350 | 1,355 | +0.3% | 5,700 | 61億3137万 | -0.59% |
| 06/27 | 1,351 | 1,357 | 1,346 | 1,351 | -0.3% | 5,800 | 61億1327万 | -0.59% |
| 06/26 | 1,355 | 1,368 | 1,354 | 1,355 | -0.15% | 2,200 | 61億3137万 | -0.07% |
| 06/25 | （IR情報）17:00 支配株主等に関する事項について |
| 06/25 | 1,372 | 1,372 | 1,357 | 1,357 | -1.52% | 6,100 | 61億4042万 | +0.3% |
| 06/24 | 1,378 | 1,388 | 1,364 | 1,378 | 0% | 2,700 | 62億3545万 | +2% |
| 06/21 | 1,363 | 1,384 | 1,363 | 1,378 | -0.29% | 4,300 | 62億3545万 | +2.23% |
| 06/20 | 1,360 | 1,389 | 1,345 | 1,382 | +1.69% | 6,100 | 62億5355万 | +2.75% |
| 06/19 | 1,370 | 1,375 | 1,354 | 1,359 | +0.3% | 5,000 | 61億4947万 | +1.27% |
| 06/18 | 1,379 | 1,380 | 1,355 | 1,355 | -1.38% | 5,000 | 61億3137万 | +1.19% |
| 06/17 | 1,382 | 1,382 | 1,361 | 1,374 | -0.43% | 5,600 | 62億1735万 | +2.69% |
| 06/14 | 1,368 | 1,386 | 1,356 | 1,380 | +0.88% | 1,900 | 62億4450万 | +3.45% |
