| 2018 |
| 02/27 | 3,115 | 3,120 | 3,110 | 3,115 | +0.16% | 71,600 | 3277億6422万 | +0.1% |
| 02/26 | 3,115 | 3,120 | 3,110 | 3,110 | 0% | 204,500 | 3272億3811万 | -0.06% |
| 02/23 | 3,115 | 3,120 | 3,110 | 3,110 | -0.16% | 579,600 | 3272億3811万 | -0.06% |
| 02/22 | 3,110 | 3,115 | 3,110 | 3,115 | +0.16% | 124,100 | 3277億6422万 | +0.1% |
| 02/21 | 3,110 | 3,115 | 3,110 | 3,110 | 0% | 349,400 | 3272億3811万 | -0.06% |
| 02/20 | 3,110 | 3,115 | 3,110 | 3,110 | 0% | 955,200 | 3272億3811万 | -0.1% |
| 02/19 | 3,115 | 3,115 | 3,110 | 3,110 | -0.16% | 617,200 | 3272億3811万 | -0.1% |
| 02/16 | 3,115 | 3,120 | 3,115 | 3,115 | +0.16% | 673,000 | 3277億6422万 | +0.06% |
| 02/15 | 15:00 株式併合及び定款の一部変更に係る承認決議に関するお知らせ |
| 02/15 | 3,115 | 3,120 | 3,110 | 3,110 | 0% | 355,300 | 3272億3811万 | -0.1% |
| 02/14 | 3,110 | 3,120 | 3,110 | 3,110 | 0% | 543,300 | 3272億3811万 | -0.1% |
| 02/13 | 3,110 | 3,115 | 3,110 | 3,110 | 0% | 1,014,000 | 3272億3811万 | -0.1% |
| 02/09 | 3,115 | 3,120 | 3,110 | 3,110 | 0% | 475,200 | 3272億3811万 | -0.13% |
| 02/08 | 3,115 | 3,120 | 3,110 | 3,110 | -0.16% | 956,000 | 3272億3811万 | -0.13% |
| 02/07 | 3,115 | 3,120 | 3,115 | 3,115 | 0% | 851,600 | 3277億6422万 | +0.03% |
| 02/06 | 3,115 | 3,120 | 3,110 | 3,115 | 0% | 780,800 | 3277億6422万 | +0.03% |
| 02/05 | 3,115 | 3,120 | 3,115 | 3,115 | 0% | 387,100 | 3277億6422万 | +0.03% |
| 02/02 | 3,115 | 3,120 | 3,115 | 3,115 | 0% | 288,300 | 3277億6422万 | +0.03% |
| 02/01 | 3,120 | 3,120 | 3,115 | 3,115 | +0.16% | 322,400 | 3277億6422万 | +0.03% |
| 01/31 | 3,115 | 3,120 | 3,110 | 3,110 | 0% | 418,500 | 3272億3811万 | -0.1% |
| 01/30 | 3,115 | 3,120 | 3,110 | 3,110 | 0% | 598,300 | 3272億3811万 | -0.13% |
| 01/29 | 3,115 | 3,120 | 3,110 | 3,110 | -0.16% | 539,600 | 3272億3811万 | -0.13% |
| 01/26 | 3,120 | 3,120 | 3,115 | 3,115 | 0% | 309,000 | 3277億6422万 | +0.03% |
| 01/25 | 16:00 平成30年3月期第3四半期決算短信〔IFRS〕(連結) |
| 01/25 | 3,115 | 3,120 | 3,115 | 3,115 | 0% | 337,600 | 3277億6422万 | +0.06% |
| 01/24 | 3,115 | 3,120 | 3,115 | 3,115 | +0.16% | 355,500 | 3277億6422万 | +0.06% |
| 01/23 | 3,115 | 3,120 | 3,110 | 3,110 | 0% | 583,700 | 3272億3811万 | -0.1% |
| 01/22 | 3,115 | 3,120 | 3,110 | 3,110 | -0.16% | 820,700 | 3272億3811万 | -0.1% |
| 01/19 | 3,115 | 3,120 | 3,115 | 3,115 | 0% | 992,900 | 3277億6422万 | +0.03% |
| 01/18 | 3,120 | 3,120 | 3,115 | 3,115 | 0% | 691,900 | 3277億6422万 | +0.03% |
| 01/17 | 15:00 株式併合及び定款の一部変更に関する臨時株主総会開催のお知らせ |
| 01/17 | 15:00 自己株式の消却に関するお知らせ |
| 01/17 | 3,115 | 3,120 | 3,115 | 3,115 | 0% | 317,000 | 3277億6422万 | -0.03% |
| 01/16 | 3,115 | 3,120 | 3,115 | 3,115 | 0% | 270,800 | 3277億6422万 | -0.03% |
| 01/15 | 3,120 | 3,120 | 3,115 | 3,115 | 0% | 333,700 | 3277億6422万 | -0.03% |
| 01/12 | 3,115 | 3,120 | 3,115 | 3,115 | 0% | 330,100 | 3277億6422万 | -0.06% |
| 01/11 | 3,115 | 3,120 | 3,115 | 3,115 | 0% | 383,100 | 3277億6422万 | -0.1% |
| 01/10 | 3,115 | 3,120 | 3,115 | 3,115 | 0% | 589,300 | 3277億6422万 | -0.13% |
| 01/09 | 3,120 | 3,120 | 3,115 | 3,115 | 0% | 666,400 | 3277億6422万 | -0.22% |
| 01/05 | 3,115 | 3,120 | 3,110 | 3,115 | 0% | 582,300 | 3277億6422万 | -0.35% |
| 01/04 | 3,120 | 3,120 | 3,115 | 3,115 | +0.16% | 531,500 | 3277億6422万 | -0.45% |
| 2017 |
| 12/29 | 3,115 | 3,120 | 3,110 | 3,110 | -0.32% | 314,000 | 3272億3811万 | -0.8% |
| 12/28 | 3,115 | 3,120 | 3,110 | 3,120 | +0.16% | 1,018,000 | 3282億9032万 | -0.76% |
| 12/27 | 3,110 | 3,120 | 3,110 | 3,115 | +0.16% | 534,400 | 3277億6422万 | -1.14% |
| 12/26 | 3,115 | 3,115 | 3,110 | 3,110 | 0% | 391,900 | 3272億3811万 | -1.46% |
| 12/25 | 3,110 | 3,115 | 3,110 | 3,110 | 0% | 386,200 | 3272億3811万 | -1.61% |
| 12/22 | 3,115 | 3,120 | 3,110 | 3,110 | -0.16% | 594,500 | 3272億3811万 | -1.8% |
| 12/21 | 3,120 | 3,130 | 3,110 | 3,115 | 0% | 424,500 | 3277億6422万 | -1.77% |
| 12/20 | 3,115 | 3,120 | 3,110 | 3,115 | +0.16% | 246,200 | 3277億6422万 | -1.89% |
| 12/19 | 3,115 | 3,155 | 3,105 | 3,110 | +0.16% | 764,200 | 3272億3811万 | -2.23% |
| 12/18 | 3,115 | 3,120 | 3,105 | 3,105 | 0% | 1,145,200 | 3267億1200万 | -2.51% |
| 12/15 | 3,115 | 3,120 | 3,105 | 3,105 | -0.32% | 1,410,800 | 3267億1200万 | -2.57% |
| 12/14 | 3,120 | 3,125 | 3,110 | 3,115 | -0.16% | 395,200 | 3277億6422万 | -2.35% |
| 12/13 | 3,115 | 3,130 | 3,115 | 3,120 | 0% | 714,300 | 3282億9032万 | -2.29% |
| 12/12 | 3,120 | 3,130 | 3,105 | 3,120 | 0% | 968,400 | 3282億9032万 | -2.35% |
| 12/11 | 15:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 12/11 | 3,135 | 3,135 | 3,110 | 3,120 | -1.11% | 912,400 | 3282億9032万 | -2.41% |
| 12/09 | 10:00 HKEホールディングス合同会社による当社株券に対する公開買付けの結果並びに主要株主及びその他の関係会社の異動に関するお知らせ |
| 12/08 | 3,130 | 3,170 | 3,130 | 3,155 | +0.8% | 715,500 | 3319億7307万 | -1.38% |
| 12/07 | 3,115 | 3,145 | 3,115 | 3,130 | +0.64% | 633,700 | 3293億4254万 | -2.22% |
| 12/06 | 3,130 | 3,155 | 3,110 | 3,110 | -1.11% | 572,100 | 3272億3811万 | -2.84% |
| 12/05 | 3,135 | 3,150 | 3,125 | 3,145 | +0.32% | 509,200 | 3309億2085万 | -1.78% |
| 12/04 | 3,145 | 3,165 | 3,135 | 3,135 | -0.48% | 545,000 | 3298億6864万 | -2.03% |
| 12/01 | 3,185 | 3,200 | 3,140 | 3,150 | -1.25% | 360,200 | 3314億4696万 | -1.53% |
| 11/30 | 3,175 | 3,200 | 3,160 | 3,190 | -0.16% | 745,500 | 3356億5581万 | -0.22% |
| 11/29 | 3,200 | 3,210 | 3,175 | 3,195 | -0.31% | 515,200 | 3361億8192万 | +0.03% |
| 11/28 | 3,250 | 3,250 | 3,195 | 3,205 | -1.99% | 227,800 | 3372億3413万 | +0.44% |
| 11/27 | 3,330 | 3,330 | 3,240 | 3,270 | -1.8% | 409,600 | 3440億7351万 | +2.64% |
| 11/24 | 12:30 HKEホールディングス合同会社による買付条件等の変更後の当社株券に対する公開買付けに関する意見表明のお知らせ |
| 11/24 | 12:30 HKEホールディングス合同会社による株式会社日立国際電気(証券コード6756)に対する公開買付けの買付条件等の変更に関するお知らせ |
| 11/24 | 3,250 | 3,370 | 3,250 | 3,330 | +1.22% | 323,100 | 3503億8679万 | +4.75% |
| 11/22 | 3,250 | 3,305 | 3,240 | 3,290 | +1.54% | 625,500 | 3461億7794万 | +3.82% |
| 11/21 | 3,240 | 3,275 | 3,205 | 3,240 | 0% | 382,200 | 3409億1687万 | +2.47% |
| 11/20 | 3,230 | 3,265 | 3,210 | 3,240 | -0.61% | 497,200 | 3409億1687万 | +2.66% |
| 11/17 | 12:30 HKEホールディングス合同会社による当社株券に対する公開買付けに関するお知らせ |
| 11/17 | 3,215 | 3,270 | 3,200 | 3,260 | +1.56% | 632,600 | 3430億2130万 | +3.52% |
| 11/16 | 3,155 | 3,220 | 3,140 | 3,210 | -0.31% | 883,200 | 3377億6024万 | +2.26% |
| 11/15 | 3,200 | 3,255 | 3,200 | 3,220 | -1.23% | 723,100 | 3388億1245万 | +2.71% |
| 11/14 | 3,175 | 3,275 | 3,170 | 3,260 | +1.88% | 511,400 | 3430億2130万 | +4.15% |
| 11/13 | 3,135 | 3,220 | 3,115 | 3,200 | +1.27% | 591,000 | 3367億802万 | +2.47% |
| 11/10 | 3,150 | 3,175 | 3,130 | 3,160 | -0.63% | 835,000 | 3324億9917万 | +1.35% |
| 11/09 | 3,185 | 3,200 | 3,170 | 3,180 | -0.16% | 715,900 | 3346億360万 | +2.09% |
| 11/08 | 3,175 | 3,190 | 3,175 | 3,185 | +0.31% | 245,700 | 3351億2970万 | +2.38% |
| 11/07 | 3,170 | 3,190 | 3,160 | 3,175 | 0% | 265,700 | 3340億7749万 | +2.19% |
| 11/06 | 3,165 | 3,195 | 3,155 | 3,175 | +0.47% | 245,500 | 3340億7749万 | +2.32% |
| 11/02 | 3,200 | 3,215 | 3,150 | 3,160 | -1.25% | 409,200 | 3324億9917万 | +2% |
| 11/01 | 3,150 | 3,210 | 3,150 | 3,200 | +2.07% | 557,900 | 3367億802万 | +3.49% |
| 10/31 | 3,120 | 3,155 | 3,115 | 3,135 | -0.48% | 335,400 | 3298億6864万 | +1.65% |
| 10/30 | 3,100 | 3,165 | 3,095 | 3,150 | +1.78% | 1,331,900 | 3314億4696万 | +2.31% |
| 10/27 | 3,095 | 3,100 | 3,085 | 3,095 | 0% | 530,400 | 3256億5979万 | +0.72% |
| 10/26 | 3,090 | 3,105 | 3,065 | 3,095 | -0.48% | 577,400 | 3256億5979万 | +0.85% |
| 10/25 | 16:00 平成30年3月期第2四半期決算短信〔IFRS〕(連結) |
| 10/25 | 16:00 配当予想の修正に関するお知らせ |
| 10/25 | 16:00 平成30年3月期第2四半期決算短信補足資料〔IFRS〕(連結) |
| 10/25 | 3,100 | 3,130 | 3,080 | 3,110 | +0.32% | 578,500 | 3272億3811万 | +1.47% |
| 10/24 | 3,130 | 3,140 | 3,100 | 3,100 | -0.64% | 354,900 | 3261億8590万 | +1.31% |
| 10/23 | 3,120 | 3,125 | 3,095 | 3,120 | +0.97% | 205,200 | 3282億9032万 | +2.19% |
| 10/20 | 3,090 | 3,105 | 3,075 | 3,090 | -0.32% | 281,200 | 3251億3369万 | +1.48% |
| 10/19 | 3,080 | 3,110 | 3,080 | 3,100 | +0.65% | 645,400 | 3261億8590万 | +2.01% |
| 10/18 | 3,100 | 3,105 | 3,075 | 3,080 | -0.96% | 590,700 | 3240億8147万 | +1.65% |
| 10/17 | 3,100 | 3,115 | 3,080 | 3,110 | +0.97% | 492,700 | 3272億3811万 | +2.88% |
| 10/16 | 3,070 | 3,090 | 3,050 | 3,080 | +0.49% | 515,300 | 3240億8147万 | +2.36% |
| 10/13 | 3,030 | 3,070 | 3,020 | 3,065 | +1.49% | 710,300 | 3225億315万 | +2.3% |
| 10/12 | 3,055 | 3,085 | 2,994 | 3,020 | -3.05% | 983,900 | 3177億6820万 | +1.17% |
| 10/11 | 19:15 業績予想の修正に関するお知らせ |
| 10/11 | 19:15 HKEホールディングス合同会社による当社株券に対する公開買付けに関する意見表明のお知らせ |
| 10/11 | 19:15 HKEホールディングス合同会社による株式会社日立国際電気(証券コード6756)に対する公開買付けの開始に関するお知らせ |
| 10/11 | 3,145 | 3,155 | 3,015 | 3,115 | +0.48% | 1,642,600 | 3277億6422万 | +4.67% |
| 10/10 | 3,065 | 3,120 | 3,060 | 3,100 | +0.98% | 293,100 | 3261億8590万 | +4.66% |
| 10/06 | 3,080 | 3,085 | 3,055 | 3,070 | -0.49% | 299,400 | 3230億2926万 | +4.07% |
| 10/05 | 3,055 | 3,095 | 3,050 | 3,085 | +0.49% | 282,000 | 3246億758万 | +4.97% |
| 10/04 | 3,085 | 3,100 | 3,060 | 3,070 | -0.32% | 299,100 | 3230億2926万 | +4.89% |
| 10/03 | 3,090 | 3,105 | 3,065 | 3,080 | -0.32% | 315,100 | 3240億8147万 | +5.62% |
| 10/02 | 3,075 | 3,090 | 3,045 | 3,090 | +0.32% | 403,400 | 3251億3369万 | +6.4% |
| 09/29 | 3,090 | 3,110 | 3,060 | 3,080 | +0.98% | 398,200 | 3240億8147万 | +6.54% |
