| 2025 |
| 01/24 | 610 | 635 | 609 | 632 | +3.44% | 132,900 | 95億5331万 | +6.04% |
| 01/23 | 619 | 622 | 611 | 611 | -1.61% | 93,400 | 92億3587万 | +3.04% |
| 01/22 | 620 | 623 | 616 | 621 | -0.32% | 57,200 | 93億8703万 | +4.9% |
| 01/21 | 620 | 629 | 614 | 623 | +0.48% | 142,400 | 94億1726万 | +5.59% |
| 01/20 | 627 | 630 | 618 | 620 | 0% | 91,200 | 93億7192万 | +5.44% |
| 01/17 | 632 | 640 | 602 | 620 | -0.32% | 212,800 | 93億7192万 | +5.8% |
| 01/16 | 635 | 636 | 620 | 622 | -1.27% | 93,700 | 94億215万 | +6.51% |
| 01/15 | 645 | 650 | 625 | 630 | -0.79% | 133,400 | 95億2308万 | +8.25% |
| 01/14 | 644 | 654 | 622 | 635 | -0.78% | 260,200 | 95億9866万 | +9.48% |
| 01/10 | 15:30 「第39回 ネプコン ジャパン」に出展 |
| 01/10 | 618 | 640 | 618 | 640 | +4.07% | 223,400 | 96億7424万 | +10.92% |
| 01/09 | 603 | 620 | 596 | 615 | +0.82% | 199,700 | 92億9634万 | +6.96% |
| 01/08 | 611 | 617 | 607 | 610 | 0% | 138,400 | 92億2076万 | +6.27% |
| 01/07 | 619 | 623 | 605 | 610 | +0.83% | 198,300 | 92億2076万 | +6.64% |
| 01/06 | 595 | 608 | 593 | 605 | +2.72% | 169,700 | 91億4518万 | +6.14% |
| 2024 |
| 12/30 | 585 | 593 | 583 | 589 | +0.51% | 69,600 | 89億332万 | +3.51% |
| 12/27 | 575 | 589 | 575 | 586 | +2.09% | 118,500 | 88億5797万 | +2.99% |
| 12/26 | 570 | 577 | 568 | 574 | +1.06% | 107,300 | 86億7658万 | +1.06% |
| 12/25 | 560 | 569 | 560 | 568 | +1.43% | 57,900 | 85億8588万 | -0.18% |
| 12/24 | 569 | 569 | 558 | 560 | +0.18% | 56,600 | 84億6496万 | -1.58% |
| 12/23 | 555 | 559 | 553 | 559 | +1.27% | 57,800 | 84億4984万 | -1.93% |
| 12/20 | 552 | 556 | 551 | 552 | 0% | 68,400 | 83億4403万 | -3.5% |
| 12/19 | 550 | 556 | 548 | 552 | -0.72% | 86,900 | 83億4403万 | -3.66% |
| 12/18 | 553 | 559 | 551 | 556 | +0.54% | 82,600 | 84億449万 | -3.3% |
| 12/17 | 560 | 560 | 551 | 553 | -1.25% | 138,700 | 83億5914万 | -3.83% |
| 12/16 | 565 | 565 | 560 | 560 | -1.06% | 50,500 | 84億6496万 | -2.61% |
| 12/13 | 569 | 570 | 566 | 566 | -0.88% | 52,700 | 85億5565万 | -1.57% |
| 12/12 | 567 | 575 | 566 | 571 | +0.88% | 69,200 | 86億3123万 | -0.52% |
| 12/11 | 566 | 568 | 563 | 566 | -0.53% | 61,000 | 85億5565万 | -1.22% |
| 12/10 | 571 | 574 | 566 | 569 | -0.35% | 44,600 | 86億100万 | -0.52% |
| 12/09 | 574 | 574 | 570 | 571 | -0.52% | 42,100 | 86億3123万 | +0.18% |
| 12/06 | 575 | 576 | 568 | 574 | +0.17% | 73,000 | 86億7658万 | +0.88% |
| 12/05 | 577 | 580 | 571 | 573 | -0.35% | 56,200 | 86億6146万 | +1.06% |
| 12/04 | 579 | 581 | 571 | 575 | -1.2% | 76,900 | 86億9170万 | +1.59% |
| 12/03 | 584 | 584 | 579 | 582 | 0% | 48,600 | 87億9751万 | +3.01% |
| 12/02 | 15:30 第1回新株予約権(行使価額修正条項付新株予約権)の取得及び消却の完了に関するお知らせ |
| 12/02 | 580 | 583 | 577 | 582 | +1.22% | 44,900 | 87億9751万 | +3.37% |
| 11/29 | 574 | 578 | 572 | 575 | +0.52% | 47,600 | 86億9170万 | +2.5% |
| 11/28 | 565 | 576 | 564 | 572 | +0.7% | 67,100 | 86億4635万 | +2.33% |
| 11/27 | 572 | 572 | 562 | 568 | -0.7% | 61,900 | 85億8588万 | +1.79% |
| 11/26 | 580 | 580 | 569 | 572 | -1.21% | 74,500 | 86億4635万 | +2.88% |
| 11/25 | 585 | 585 | 578 | 579 | -0.17% | 45,400 | 87億5216万 | +4.14% |
| 11/22 | 580 | 582 | 578 | 580 | +0.17% | 42,900 | 87億6728万 | +4.69% |
| 11/21 | 576 | 582 | 575 | 579 | +0.52% | 78,600 | 87億5216万 | +4.7% |
| 11/20 | 580 | 589 | 574 | 576 | -2.37% | 117,200 | 87億681万 | +4.35% |
| 11/19 | 600 | 600 | 587 | 590 | -1.5% | 101,800 | 89億1844万 | +7.08% |
| 11/18 | 599 | 605 | 592 | 599 | +0.84% | 163,700 | 90億5448万 | +9.11% |
| 11/15 | 17:15 中期経営計画アクションプラン策定に関するお知らせ |
| 11/15 | 17:15 第1回新株予約権(行使価額修正条項付新株予約権)の取得及び消却に関するお知らせ |
| 11/15 | 588 | 595 | 573 | 594 | +1.02% | 233,200 | 89億7890万 | +8.39% |
| 11/14 | 585 | 608 | 580 | 588 | +5.76% | 508,400 | 88億8820万 | +7.69% |
| 11/13 | 15:30 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 559 | 571 | 550 | 556 | +0.18% | 153,600 | 84億449万 | +2.02% |
| 11/12 | 560 | 561 | 553 | 555 | 0% | 92,200 | 83億8938万 | +1.65% |
| 11/11 | 548 | 555 | 544 | 555 | +1.83% | 81,500 | 83億8938万 | +1.46% |
| 11/08 | 544 | 556 | 543 | 545 | 0% | 81,800 | 82億3822万 | -0.55% |
| 11/07 | 538 | 545 | 537 | 545 | +0.93% | 56,600 | 82億3822万 | -0.73% |
| 11/06 | 534 | 540 | 534 | 540 | +1.31% | 41,500 | 81億6264万 | -1.82% |
| 11/05 | 535 | 537 | 532 | 533 | -0.19% | 39,000 | 80億5682万 | -3.44% |
| 11/01 | 537 | 539 | 534 | 534 | -0.93% | 39,500 | 80億7194万 | -3.61% |
| 10/31 | 538 | 544 | 534 | 539 | -0.55% | 33,500 | 81億4752万 | -3.06% |
| 10/30 | 543 | 544 | 538 | 542 | +0.56% | 25,000 | 81億9287万 | -2.87% |
| 10/29 | 534 | 539 | 532 | 539 | +0.94% | 26,000 | 81億4752万 | -3.58% |
| 10/28 | 522 | 537 | 522 | 534 | +1.71% | 61,800 | 80億7194万 | -4.98% |
| 10/25 | 533 | 535 | 524 | 525 | -2.05% | 92,100 | 79億3590万 | -6.75% |
| 10/24 | 538 | 538 | 532 | 536 | -0.74% | 52,100 | 81億217万 | -5.3% |
| 10/23 | 537 | 544 | 532 | 540 | +0.75% | 87,700 | 81億6264万 | -4.76% |
| 10/22 | 546 | 549 | 536 | 536 | -2.55% | 72,800 | 81億217万 | -5.8% |
| 10/21 | 549 | 555 | 546 | 550 | +0.36% | 28,900 | 83億1380万 | -3.51% |
| 10/18 | 549 | 549 | 546 | 548 | +0.18% | 28,000 | 82億8356万 | -4.03% |
| 10/17 | 550 | 551 | 547 | 547 | -0.18% | 45,400 | 82億6845万 | -4.54% |
| 10/16 | 549 | 554 | 546 | 548 | -1.08% | 59,600 | 82億8356万 | -4.53% |
| 10/15 | 15:00 インド現地法人設立に関するお知らせ |
| 10/15 | 552 | 556 | 549 | 554 | +0.36% | 38,700 | 83億7426万 | -3.82% |
| 10/11 | 555 | 557 | 552 | 552 | -0.54% | 27,900 | 83億4403万 | -4.33% |
| 10/10 | 559 | 559 | 553 | 555 | -1.07% | 44,200 | 83億8938万 | -4.15% |
| 10/09 | 565 | 565 | 554 | 561 | -0.36% | 70,900 | 84億8007万 | -3.61% |
| 10/08 | 575 | 575 | 562 | 563 | -2.6% | 73,000 | 85億1030万 | -3.6% |
| 10/07 | 585 | 586 | 576 | 578 | +0.52% | 37,100 | 87億3704万 | -1.37% |
| 10/04 | 574 | 578 | 573 | 575 | +0.17% | 39,100 | 86億9170万 | -2.04% |
| 10/03 | 580 | 582 | 574 | 574 | -0.17% | 36,400 | 86億7658万 | -2.38% |
| 10/02 | 580 | 582 | 575 | 575 | -1.37% | 36,500 | 86億9170万 | -2.38% |
| 10/01 | 572 | 587 | 572 | 583 | +2.1% | 38,600 | 88億1262万 | -1.19% |
| 09/30 | 576 | 578 | 570 | 571 | -2.56% | 61,300 | 86億3123万 | -3.22% |
| 09/27 | 585 | 594 | 585 | 586 | +0.17% | 44,200 | 88億5797万 | -0.85% |
| 09/26 | 589 | 589 | 582 | 585 | -0.68% | 14,200 | 88億4286万 | -1.02% |
| 09/25 | 580 | 592 | 579 | 589 | +1.2% | 63,900 | 89億332万 | -0.34% |
| 09/24 | 593 | 594 | 582 | 582 | -1.52% | 45,400 | 87億9751万 | -1.52% |
| 09/20 | 586 | 592 | 585 | 591 | +1.72% | 40,700 | 89億3355万 | -0.17% |
| 09/19 | 577 | 587 | 577 | 581 | +0.52% | 34,700 | 87億8239万 | -1.69% |
| 09/18 | 15:00 「Japan Mobility Show Bizweek 2024」に出展 |
| 09/18 | 577 | 578 | 571 | 578 | +1.23% | 31,700 | 87億3704万 | -2.2% |
| 09/17 | 580 | 580 | 561 | 571 | -2.06% | 68,300 | 86億3123万 | -3.55% |
| 09/13 | 582 | 583 | 578 | 583 | +0.34% | 15,900 | 88億1262万 | -1.35% |
| 09/12 | 586 | 586 | 575 | 581 | +1.4% | 43,400 | 87億8239万 | -1.36% |
| 09/11 | 578 | 581 | 562 | 573 | -0.87% | 87,500 | 86億6146万 | -2.39% |
| 09/10 | 594 | 594 | 578 | 578 | -2.2% | 64,600 | 87億3704万 | -1.37% |
| 09/09 | 575 | 591 | 570 | 591 | +1.03% | 63,400 | 89億3355万 | +1.72% |
| 09/06 | 596 | 596 | 582 | 585 | -1.68% | 75,900 | 88億4286万 | +0.69% |
| 09/05 | 593 | 604 | 586 | 595 | -0.67% | 123,900 | 89億9402万 | +2.23% |
| 09/04 | 608 | 610 | 594 | 599 | -3.23% | 123,900 | 90億5448万 | +2.74% |
| 09/03 | 611 | 619 | 611 | 619 | +1.31% | 34,900 | 93億5680万 | +5.99% |
| 09/02 | 618 | 619 | 610 | 611 | -0.49% | 56,400 | 92億3587万 | +4.62% |
| 08/30 | 603 | 614 | 600 | 614 | +1.82% | 57,000 | 92億8122万 | +5.14% |
| 08/29 | 597 | 604 | 595 | 603 | +0.67% | 61,800 | 91億1494万 | +3.25% |
| 08/28 | 596 | 599 | 592 | 599 | -0.17% | 41,100 | 90億5448万 | +2.39% |
| 08/27 | 594 | 600 | 592 | 600 | +1.01% | 26,700 | 90億6960万 | +2.21% |
