| 2024 |
| 04/26 | 4,145 | 4,235 | 4,130 | 4,230 | +2.17% | 127,200 | 1711億3734万 | +2.15% |
| 04/25 | 4,145 | 4,165 | 4,120 | 4,140 | -0.24% | 79,600 | 1674億9612万 | -0.26% |
| 04/24 | 4,110 | 4,175 | 4,100 | 4,150 | +1.72% | 104,400 | 1679億70万 | -0.29% |
| 04/23 | 4,110 | 4,110 | 4,065 | 4,080 | -0.24% | 87,900 | 1650億6864万 | -2.18% |
| 04/22 | 4,055 | 4,095 | 4,040 | 4,090 | +1.49% | 96,700 | 1654億7322万 | -2.18% |
| 04/19 | 4,130 | 4,130 | 4,000 | 4,030 | -2.18% | 145,000 | 1630億4574万 | -3.8% |
| 04/18 | 4,070 | 4,150 | 4,050 | 4,120 | +1.1% | 120,800 | 1666億8696万 | -1.9% |
| 04/17 | 4,075 | 4,130 | 4,050 | 4,075 | +0.12% | 125,200 | 1648億6635万 | -3.11% |
| 04/16 | 4,135 | 4,155 | 4,060 | 4,070 | -2.05% | 142,200 | 1646億6406万 | -3.46% |
| 04/15 | 4,190 | 4,210 | 4,145 | 4,155 | -2% | 134,100 | 1681億299万 | -1.7% |
| 04/12 | 4,235 | 4,265 | 4,200 | 4,240 | +0.12% | 110,300 | 1715億4192万 | +0.05% |
| 04/11 | 4,115 | 4,245 | 4,100 | 4,235 | +2.42% | 136,200 | 1713億3963万 | -0.26% |
| 04/10 | 4,095 | 4,150 | 4,080 | 4,135 | +0.85% | 94,800 | 1672億9383万 | -2.87% |
| 04/09 | 4,060 | 4,100 | 4,045 | 4,100 | +0.99% | 118,700 | 1658億7780万 | -3.96% |
| 04/08 | 4,045 | 4,090 | 4,030 | 4,060 | +0.37% | 136,600 | 1642億5948万 | -5.27% |
| 04/05 | 4,030 | 4,065 | 4,000 | 4,045 | 0% | 188,900 | 1636億5261万 | -6.08% |
| 04/04 | 4,060 | 4,075 | 4,020 | 4,045 | +0.75% | 154,500 | 1636億5261万 | -6.56% |
| 04/03 | 3,965 | 4,040 | 3,955 | 4,015 | +0.12% | 188,500 | 1624億3887万 | -7.57% |
| 04/02 | 4,030 | 4,055 | 4,010 | 4,010 | -0.74% | 218,400 | 1622億3658万 | -8.01% |
| 04/01 | 4,130 | 4,145 | 4,015 | 4,040 | -2.42% | 208,300 | 1634億5032万 | -7.57% |
| 03/29 | （IR情報）10:00 スポンサードリサーチレポート発行のお知らせ |
| 03/29 | 4,175 | 4,185 | 4,090 | 4,140 | -0.36% | 209,100 | 1674億9612万 | -5.54% |
| 03/28 | 4,175 | 4,215 | 4,145 | 4,155 | -4.81% | 372,400 | 1681億299万 | -5.31% |
| 03/27 | 4,375 | 4,410 | 4,360 | 4,365 | -0.23% | 281,500 | 1765億9917万 | -0.64% |
| 03/26 | 4,430 | 4,460 | 4,375 | 4,375 | -1.35% | 255,800 | 1770億375万 | -0.3% |
| 03/25 | 4,450 | 4,470 | 4,415 | 4,435 | -0.78% | 180,200 | 1794億3123万 | +1.21% |
| 03/22 | 4,480 | 4,485 | 4,420 | 4,470 | +1.02% | 204,500 | 1808億4726万 | +2.15% |
| 03/21 | 4,370 | 4,445 | 4,365 | 4,425 | +1.61% | 200,900 | 1790億2665万 | +1.33% |
| 03/19 | 4,330 | 4,355 | 4,300 | 4,355 | +0.35% | 178,600 | 1761億9459万 | -0.02% |
| 03/18 | 4,315 | 4,345 | 4,290 | 4,340 | +1.28% | 124,900 | 1755億8772万 | -0.23% |
| 03/15 | 4,295 | 4,310 | 4,270 | 4,285 | -0.35% | 114,400 | 1733億6253万 | -1.4% |
| 03/14 | 4,270 | 4,300 | 4,260 | 4,300 | +0.7% | 139,200 | 1739億6940万 | -1.04% |
| 03/13 | 4,375 | 4,395 | 4,250 | 4,270 | -1.73% | 189,300 | 1727億5566万 | -1.7% |
| 03/12 | 4,275 | 4,360 | 4,250 | 4,345 | +0.35% | 193,700 | 1757億9001万 | +0.16% |
| 03/11 | 4,370 | 4,380 | 4,290 | 4,330 | -2.48% | 250,800 | 1751億8314万 | +0.07% |
| 03/08 | 4,410 | 4,470 | 4,405 | 4,440 | -0.11% | 188,900 | 1796億3352万 | +2.9% |
| 03/07 | 4,505 | 4,510 | 4,440 | 4,445 | -1% | 182,500 | 1798億3581万 | +3.4% |
| 03/06 | 4,440 | 4,530 | 4,415 | 4,490 | +0.79% | 211,300 | 1816億5642万 | +4.91% |
| 03/05 | 4,510 | 4,510 | 4,445 | 4,455 | -1.44% | 205,300 | 1802億4039万 | +4.6% |
| 03/04 | 4,620 | 4,620 | 4,515 | 4,520 | -1.53% | 201,500 | 1828億7016万 | +6.68% |
| 03/01 | （IR情報）15:00 日東工業、FAプロダクツ、三社電機製作所、徳倉建設による合弁会社「ＥＭソリューションズ株式会社」の事業開始のお知らせ |
| 03/01 | 4,630 | 4,645 | 4,550 | 4,590 | 0% | 230,600 | 1857億222万 | +8.9% |
| 02/29 | 4,390 | 4,605 | 4,375 | 4,590 | +4.08% | 319,200 | 1857億222万 | +9.6% |
| 02/28 | 4,400 | 4,460 | 4,390 | 4,410 | +0.57% | 165,900 | 1784億1978万 | +5.96% |
| 02/27 | 4,335 | 4,420 | 4,330 | 4,385 | +1.5% | 186,000 | 1774億833万 | +5.94% |
| 02/26 | （IR情報）15:00 機構改革及び人事異動に関するお知らせ |
| 02/26 | （IR情報）15:00 役員の異動に関するお知らせ |
| 02/26 | 4,345 | 4,350 | 4,300 | 4,320 | -0.23% | 169,900 | 1747億7856万 | +4.91% |
| 02/22 | 4,295 | 4,340 | 4,295 | 4,330 | +1.05% | 151,400 | 1751億8314万 | +5.66% |
| 02/21 | 4,240 | 4,285 | 4,235 | 4,285 | +0.47% | 103,300 | 1733億6253万 | +5.05% |
| 02/20 | 4,260 | 4,290 | 4,250 | 4,265 | +0.35% | 110,900 | 1725億5337万 | +5.02% |
| 02/19 | 4,260 | 4,270 | 4,230 | 4,250 | +0.47% | 123,800 | 1719億4650万 | +5.09% |
| 02/16 | 4,230 | 4,260 | 4,190 | 4,230 | -0.82% | 249,600 | 1711億3734万 | +5.09% |
| 02/15 | 4,250 | 4,290 | 4,230 | 4,265 | +0.47% | 146,700 | 1725億5337万 | +6.41% |
| 02/14 | 4,170 | 4,260 | 4,155 | 4,245 | +1.92% | 169,300 | 1717億4421万 | +6.42% |
| 02/13 | 4,205 | 4,230 | 4,150 | 4,165 | -0.95% | 243,100 | 1685億757万 | +4.94% |
| 02/09 | 4,205 | 4,240 | 4,190 | 4,205 | -0.71% | 140,100 | 1701億2589万 | +6.37% |
| 02/08 | 4,270 | 4,270 | 4,185 | 4,235 | -0.82% | 197,300 | 1713億3963万 | +7.68% |
| 02/07 | 4,240 | 4,275 | 4,185 | 4,270 | +0.35% | 222,800 | 1727億5566万 | +9.29% |
| 02/06 | 4,245 | 4,335 | 4,195 | 4,255 | +3.28% | 516,200 | 1721億4879万 | +9.69% |
| 02/05 | （IR情報）15:30 2024年3月期通期業績予想及び配当予想の修正に関するお知らせ |
| 02/05 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 4,150 | 4,185 | 4,115 | 4,120 | +0.98% | 223,500 | 1666億8696万 | +7.01% |
| 02/02 | 4,050 | 4,085 | 4,025 | 4,080 | +0.99% | 132,000 | 1650億6864万 | +6.67% |
| 02/01 | 4,035 | 4,055 | 4,000 | 4,040 | +0.12% | 124,200 | 1634億5032万 | +6.32% |
| 01/31 | （IR情報）16:00 テンパール工業株式会社の株式の取得(子会社化)に関するお知らせ |
| 01/31 | 3,950 | 4,035 | 3,945 | 4,035 | +1.77% | 152,100 | 1632億4803万 | +6.8% |
| 01/30 | 3,975 | 3,985 | 3,950 | 3,965 | +0.25% | 111,800 | 1604億1597万 | +5.59% |
| 01/29 | 3,920 | 3,980 | 3,920 | 3,955 | +1.02% | 127,600 | 1600億1139万 | +5.89% |
| 01/26 | 3,950 | 3,970 | 3,910 | 3,915 | -1.39% | 146,300 | 1583億9307万 | +5.38% |
| 01/25 | 3,905 | 3,970 | 3,900 | 3,970 | +1.4% | 117,300 | 1606億1826万 | +7.41% |
| 01/24 | 3,930 | 3,935 | 3,900 | 3,915 | -0.51% | 137,900 | 1583億9307万 | +6.5% |
| 01/23 | 3,890 | 3,960 | 3,890 | 3,935 | +2.21% | 289,400 | 1592億223万 | +7.54% |
| 01/22 | 3,860 | 3,865 | 3,820 | 3,850 | +0.13% | 115,400 | 1557億6330万 | +5.71% |
| 01/19 | 3,870 | 3,870 | 3,835 | 3,845 | +0.26% | 79,000 | 1555億6101万 | +5.95% |
| 01/18 | 3,825 | 3,860 | 3,820 | 3,835 | 0% | 92,200 | 1551億5643万 | +6.03% |
| 01/17 | 3,845 | 3,890 | 3,835 | 3,835 | 0% | 148,600 | 1551億5643万 | +6.44% |
| 01/16 | 3,850 | 3,855 | 3,825 | 3,835 | -0.39% | 103,300 | 1551億5643万 | +6.79% |
| 01/15 | 3,780 | 3,855 | 3,770 | 3,850 | +1.99% | 173,300 | 1557億6330万 | +7.51% |
| 01/12 | 3,815 | 3,820 | 3,755 | 3,775 | -0.79% | 188,700 | 1527億2895万 | +5.86% |
| 01/11 | 3,810 | 3,835 | 3,790 | 3,805 | +0.4% | 152,300 | 1539億4269万 | +7% |
| 01/10 | 3,765 | 3,815 | 3,765 | 3,790 | +0.93% | 231,800 | 1533億3582万 | +6.85% |
| 01/09 | 3,790 | 3,790 | 3,730 | 3,755 | +0.27% | 195,700 | 1519億1979万 | +6.1% |
| 01/05 | 3,735 | 3,765 | 3,710 | 3,745 | +0.94% | 210,100 | 1515億1521万 | +6.09% |
| 01/04 | 3,605 | 3,710 | 3,580 | 3,710 | +3.06% | 231,200 | 1500億9918万 | +5.34% |
| 2023 |
| 12/29 | 3,575 | 3,615 | 3,570 | 3,600 | +0.98% | 125,200 | 1456億4880万 | +2.48% |
| 12/28 | 3,535 | 3,570 | 3,530 | 3,565 | +0.85% | 119,600 | 1442億3277万 | +1.65% |
| 12/27 | 3,500 | 3,535 | 3,500 | 3,535 | +1.58% | 124,400 | 1430億1903万 | +1% |
| 12/26 | 3,465 | 3,505 | 3,465 | 3,480 | +0.43% | 85,200 | 1407億9384万 | -0.43% |
| 12/25 | 3,500 | 3,505 | 3,465 | 3,465 | -0.43% | 81,900 | 1401億8697万 | -0.77% |
| 12/22 | 3,485 | 3,495 | 3,470 | 3,480 | +0.58% | 58,500 | 1407億9384万 | -0.32% |
| 12/21 | 3,470 | 3,495 | 3,455 | 3,460 | -0.57% | 137,200 | 1399億8468万 | -0.77% |
| 12/20 | 3,480 | 3,505 | 3,465 | 3,480 | +0.72% | 94,200 | 1407億9384万 | -0.17% |
| 12/20 | （空売り報告）Citigroup Global Markets Limited 71,538株（0.17%）-0.34%義務消失 |
| 12/19 | 3,455 | 3,475 | 3,425 | 3,455 | +0.44% | 110,100 | 1397億8239万 | -0.83% |
| 12/18 | 3,450 | 3,455 | 3,400 | 3,440 | -0.86% | 137,300 | 1391億7552万 | -1.23% |
| 12/15 | 3,485 | 3,520 | 3,460 | 3,470 | -0.14% | 204,100 | 1403億8926万 | -0.37% |
| 12/14 | 3,520 | 3,520 | 3,475 | 3,475 | -0.86% | 113,100 | 1405億9155万 | -0.14% |
| 12/13 | 3,540 | 3,540 | 3,490 | 3,505 | -0.85% | 119,200 | 1418億529万 | +0.78% |
| 12/12 | 3,560 | 3,570 | 3,525 | 3,535 | -0.14% | 108,000 | 1430億1903万 | +1.64% |
| 12/11 | 3,535 | 3,555 | 3,510 | 3,540 | +1.58% | 113,300 | 1432億2132万 | +1.75% |
| 12/11 | （空売り報告）Citigroup Global Markets Limited 208,700株（0.51%）再IN |
| 12/08 | 3,540 | 3,545 | 3,460 | 3,485 | -1.83% | 193,700 | 1409億9613万 | +0.23% |
| 12/07 | 3,530 | 3,560 | 3,515 | 3,550 | -0.42% | 159,800 | 1436億2590万 | +2.07% |
| 12/06 | 3,500 | 3,565 | 3,500 | 3,565 | +2.3% | 126,100 | 1442億3277万 | +2.65% |
| 12/05 | 3,520 | 3,530 | 3,485 | 3,485 | -1.41% | 184,500 | 1409億9613万 | +0.49% |
| 12/04 | 3,600 | 3,600 | 3,535 | 3,535 | -1.26% | 159,500 | 1430億1903万 | +1.99% |
| 12/01 | 3,590 | 3,605 | 3,560 | 3,580 | -0.28% | 151,000 | 1448億3964万 | +3.47% |
| 11/30 | 3,510 | 3,605 | 3,500 | 3,590 | +2.28% | 791,800 | 1452億4422万 | +3.88% |
| 11/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 96,780株（0.23%）-0.3%義務消失 |
| 11/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 214,500株（0.53%）-0.07% |
| 11/24 | （IR情報）15:00 EVのリユースバッテリーを活用したVPP運用の実証を開始 |
| 11/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 246,300株（0.6%）+0.09% |
