| 2024 |
| 04/25 | 353 | 353 | 348 | 348 | -1.97% | 43,600 | 100億8464万 | -3.6% |
| 04/24 | 354 | 355 | 351 | 355 | +0.57% | 42,900 | 102億8749万 | -2.2% |
| 04/23 | 355 | 355 | 349 | 353 | -0.28% | 37,000 | 102億2953万 | -2.75% |
| 04/22 | 353 | 355 | 350 | 354 | +1.43% | 37,300 | 102億5851万 | -2.75% |
| 04/19 | 350 | 353 | 342 | 349 | -0.29% | 148,500 | 101億1362万 | -4.12% |
| 04/18 | 349 | 354 | 349 | 350 | +0.57% | 72,600 | 101億4260万 | -4.11% |
| 04/17 | 355 | 358 | 348 | 348 | -1.69% | 126,200 | 100億8464万 | -4.66% |
| 04/16 | 362 | 365 | 351 | 354 | -3.54% | 122,800 | 102億5851万 | -3.28% |
| 04/15 | 375 | 375 | 365 | 367 | -2.39% | 87,300 | 106億3524万 | 0% |
| 04/12 | 369 | 381 | 366 | 376 | +1.9% | 114,300 | 108億9605万 | +2.45% |
| 04/11 | 363 | 376 | 361 | 369 | +2.22% | 224,800 | 106億9319万 | +0.27% |
| 04/10 | 354 | 364 | 354 | 361 | +1.98% | 85,700 | 104億6136万 | -2.17% |
| 04/09 | 348 | 354 | 348 | 354 | +2.02% | 48,900 | 102億5851万 | -4.32% |
| 04/08 | 351 | 351 | 346 | 347 | +0.58% | 72,400 | 100億5566万 | -6.72% |
| 04/05 | 347 | 350 | 341 | 345 | -2.27% | 89,100 | 99億9770万 | -7.51% |
| 04/04 | 355 | 355 | 349 | 353 | -0.56% | 36,300 | 102億2953万 | -5.61% |
| 04/03 | 348 | 355 | 346 | 355 | +0.57% | 95,800 | 102億8749万 | -5.59% |
| 04/02 | 361 | 362 | 350 | 353 | -2.49% | 154,400 | 102億2953万 | -6.12% |
| 04/01 | 375 | 377 | 361 | 362 | -2.69% | 120,100 | 104億9034万 | -3.98% |
| 03/29 | 376 | 377 | 368 | 372 | -0.53% | 64,300 | 107億8013万 | -1.33% |
| 03/28 | 380 | 380 | 371 | 374 | -3.11% | 87,000 | 108億3809万 | -0.8% |
| 03/27 | 385 | 388 | 382 | 386 | +0.78% | 93,400 | 111億8583万 | +2.39% |
| 03/26 | 385 | 385 | 380 | 383 | -1.03% | 53,100 | 110億9890万 | +1.86% |
| 03/25 | 383 | 390 | 383 | 387 | +1.31% | 91,000 | 112億1481万 | +3.2% |
| 03/22 | 380 | 384 | 376 | 382 | +1.33% | 113,700 | 110億6992万 | +2.41% |
| 03/21 | 379 | 379 | 373 | 377 | +1.07% | 139,300 | 109億2503万 | +1.34% |
| 03/19 | 368 | 373 | 365 | 373 | +1.08% | 66,800 | 108億911万 | +0.54% |
| 03/18 | 363 | 371 | 360 | 369 | +1.93% | 204,200 | 106億9319万 | -0.54% |
| 03/15 | 366 | 367 | 361 | 362 | -0.82% | 58,200 | 104億9034万 | -2.43% |
| 03/14 | 361 | 367 | 360 | 365 | +1.11% | 34,700 | 105億7728万 | -1.88% |
| 03/13 | 372 | 374 | 360 | 361 | -2.17% | 151,900 | 104億6136万 | -2.96% |
| 03/12 | 366 | 369 | 359 | 369 | +0.54% | 130,700 | 106億9319万 | -0.81% |
| 03/11 | 377 | 377 | 363 | 367 | -3.93% | 223,800 | 106億3524万 | -1.34% |
| 03/08 | 390 | 393 | 382 | 382 | -3.54% | 103,000 | 110億6992万 | +2.69% |
| 03/07 | 400 | 402 | 390 | 396 | -0.75% | 116,500 | 114億7562万 | +6.74% |
| 03/06 | 385 | 401 | 384 | 399 | +3.1% | 156,300 | 115億6256万 | +8.13% |
| 03/05 | 382 | 388 | 380 | 387 | +1.04% | 67,200 | 112億1481万 | +5.45% |
| 03/04 | 385 | 385 | 376 | 383 | +0.79% | 63,600 | 110億9890万 | +5.22% |
| 03/01 | 384 | 384 | 378 | 380 | -1.3% | 79,800 | 110億1196万 | +4.97% |
| 02/29 | （IR情報）16:00 代表取締役および役員ならびに執行役員の異動に関するお知らせ |
| 02/29 | 385 | 389 | 381 | 385 | 0% | 84,800 | 111億5686万 | +6.65% |
| 02/28 | 373 | 392 | 373 | 385 | +3.77% | 206,000 | 111億5686万 | +7.54% |
| 02/27 | 370 | 375 | 370 | 371 | -0.8% | 98,800 | 107億5115万 | +4.21% |
| 02/26 | 370 | 378 | 370 | 374 | +2.75% | 116,600 | 108億3809万 | +5.65% |
| 02/22 | 367 | 368 | 364 | 364 | -0.55% | 59,300 | 105億4830万 | +3.41% |
| 02/21 | 361 | 366 | 360 | 366 | +1.39% | 42,500 | 106億626万 | +4.57% |
| 02/20 | 366 | 366 | 359 | 361 | -1.63% | 76,300 | 104億6136万 | +3.74% |
| 02/19 | 356 | 367 | 356 | 367 | +3.67% | 106,500 | 106億3524万 | +6.07% |
| 02/16 | 353 | 358 | 351 | 354 | +0.57% | 66,900 | 102億5851万 | +2.91% |
| 02/15 | 351 | 355 | 347 | 352 | 0% | 94,400 | 102億55万 | +2.62% |
| 02/14 | 354 | 357 | 346 | 352 | -0.56% | 76,700 | 102億55万 | +3.23% |
| 02/13 | 371 | 371 | 351 | 354 | -3.8% | 232,400 | 102億5851万 | +4.12% |
| 02/09 | 375 | 380 | 368 | 368 | -2.9% | 72,700 | 106億6422万 | +8.88% |
| 02/08 | 373 | 381 | 369 | 379 | +0.8% | 134,600 | 109億8298万 | +12.8% |
| 02/07 | 371 | 379 | 371 | 376 | +1.62% | 100,200 | 108億9605万 | +12.91% |
| 02/06 | 367 | 376 | 367 | 370 | +0.82% | 187,500 | 107億2217万 | +12.12% |
| 02/05 | 370 | 377 | 365 | 367 | +0.27% | 136,100 | 106億3524万 | +12.23% |
| 02/02 | 375 | 380 | 366 | 366 | -0.54% | 260,200 | 106億626万 | +12.62% |
| 02/01 | 355 | 374 | 349 | 368 | +3.66% | 657,700 | 106億6422万 | +14.29% |
| 01/31 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 344 | 355 | 344 | 355 | +3.2% | 371,000 | 102億8749万 | +11.29% |
| 01/30 | 346 | 347 | 341 | 344 | +1.78% | 200,700 | 99億6872万 | +8.52% |
| 01/29 | 335 | 341 | 335 | 338 | +1.5% | 163,600 | 97億9485万 | +6.96% |
| 01/26 | 331 | 333 | 328 | 333 | +0.3% | 73,700 | 96億4996万 | +5.71% |
| 01/25 | 333 | 335 | 332 | 332 | -0.9% | 70,300 | 96億2098万 | +6.07% |
| 01/24 | 329 | 335 | 327 | 335 | +2.45% | 165,900 | 97億791万 | +7.37% |
| 01/23 | 329 | 331 | 327 | 327 | -0.91% | 71,900 | 94億7608万 | +5.14% |
| 01/22 | 325 | 331 | 325 | 330 | +2.17% | 150,400 | 95億6302万 | +6.45% |
| 01/19 | 320 | 324 | 319 | 323 | 0% | 86,600 | 93億6017万 | +4.53% |
| 01/18 | 317 | 324 | 315 | 323 | +2.54% | 127,400 | 93億6017万 | +4.87% |
| 01/17 | 314 | 318 | 313 | 315 | +0.32% | 37,600 | 91億2834万 | +2.61% |
| 01/16 | 317 | 317 | 314 | 314 | -0.95% | 21,600 | 90億9936万 | +2.28% |
| 01/15 | 311 | 317 | 311 | 317 | +1.28% | 54,400 | 91億8629万 | +3.26% |
| 01/12 | 314 | 315 | 311 | 313 | -0.63% | 45,300 | 90億7038万 | +2.29% |
| 01/11 | （IR情報）16:00 当社堀山下工場(舶用部品工場)における火災発生に関するお知らせ(続報) |
| 01/11 | 317 | 318 | 315 | 315 | -0.32% | 41,100 | 91億2834万 | +2.94% |
| 01/10 | 314 | 317 | 313 | 316 | +0.32% | 39,100 | 91億5731万 | +3.27% |
| 01/09 | 315 | 317 | 314 | 315 | +0.32% | 61,600 | 91億2834万 | +2.94% |
| 01/05 | 312 | 314 | 312 | 314 | +0.96% | 41,000 | 90億9936万 | +2.61% |
| 01/04 | （IR情報）13:40 当社堀山下工場(舶用部品工場)における火災発生に関するお知らせ |
| 01/04 | 305 | 313 | 304 | 311 | +1.97% | 68,400 | 90億1242万 | +1.63% |
| 2023 |
| 12/29 | 304 | 306 | 303 | 305 | +0.33% | 30,300 | 88億3855万 | -0.33% |
| 12/28 | 302 | 304 | 301 | 304 | +0.33% | 30,600 | 88億957万 | -0.65% |
| 12/27 | 301 | 303 | 300 | 303 | +1% | 95,800 | 87億8059万 | -0.98% |
| 12/26 | 301 | 302 | 298 | 300 | -0.33% | 39,800 | 86億9365万 | -2.28% |
| 12/25 | 304 | 304 | 301 | 301 | -0.99% | 52,500 | 87億2263万 | -1.95% |
| 12/22 | 305 | 305 | 302 | 304 | 0% | 24,000 | 88億957万 | -0.98% |
| 12/21 | 303 | 305 | 302 | 304 | -0.33% | 26,200 | 88億957万 | -0.98% |
| 12/20 | 302 | 306 | 302 | 305 | +0.33% | 115,600 | 88億3855万 | -0.65% |
| 12/19 | 300 | 305 | 300 | 304 | +1% | 73,600 | 88億957万 | -0.98% |
| 12/18 | 301 | 301 | 300 | 301 | 0% | 53,000 | 87億2263万 | -1.95% |
| 12/15 | 299 | 301 | 298 | 301 | +0.67% | 23,900 | 87億2263万 | -2.27% |
| 12/14 | 304 | 304 | 295 | 299 | -2.29% | 54,600 | 86億6467万 | -2.92% |
| 12/13 | 301 | 306 | 301 | 306 | +1.66% | 34,000 | 88億6753万 | -0.65% |
| 12/12 | 305 | 306 | 300 | 301 | -0.99% | 35,000 | 87億2263万 | -2.59% |
| 12/11 | 302 | 305 | 301 | 304 | +1.33% | 55,200 | 88億957万 | -1.62% |
| 12/08 | 308 | 308 | 300 | 300 | -2.91% | 71,900 | 86億9365万 | -2.91% |
| 12/07 | 310 | 311 | 309 | 309 | -0.64% | 31,900 | 89億5446万 | -0.32% |
| 12/06 | 313 | 313 | 309 | 311 | +0.32% | 46,900 | 90億1242万 | +0.32% |
| 12/05 | 312 | 315 | 310 | 310 | -1.27% | 24,800 | 89億8344万 | +0.32% |
| 12/04 | 314 | 314 | 312 | 314 | +0.32% | 21,700 | 90億9936万 | +1.62% |
| 12/01 | 316 | 316 | 312 | 313 | -0.32% | 28,600 | 90億7038万 | +1.62% |
| 11/30 | 311 | 314 | 310 | 314 | +0.96% | 23,100 | 90億9936万 | +1.95% |
| 11/29 | 313 | 316 | 311 | 311 | -1.27% | 33,500 | 90億1242万 | +1.3% |
