| 2024 |
| 09/18 | 1,178 | 1,187 | 1,170 | 1,171 | +1.39% | 88,300 | 713億2279万 | -1.84% |
| 09/17 | 1,159 | 1,174 | 1,143 | 1,155 | -0.09% | 73,800 | 703億4827万 | -3.27% |
| 09/13 | （自社株買い）取締役会(2024年5月15日)での決議状況(取得期間2024年6月1日～2024年11月15日) |
| 09/13 | 1,151 | 1,171 | 1,151 | 1,156 | 0% | 78,300 | 704億918万 | -3.02% |
| 09/12 | 1,166 | 1,174 | 1,150 | 1,156 | +1.76% | 90,500 | 704億918万 | -3.02% |
| 09/11 | 1,158 | 1,170 | 1,124 | 1,136 | -2.24% | 78,300 | 691億9103万 | -4.78% |
| 09/10 | 1,147 | 1,174 | 1,142 | 1,162 | +2.56% | 90,900 | 707億7463万 | -2.6% |
| 09/09 | 1,106 | 1,133 | 1,098 | 1,133 | +0.09% | 223,000 | 690億830万 | -4.63% |
| 09/06 | 1,151 | 1,159 | 1,130 | 1,132 | -1.48% | 133,400 | 689億4740万 | -5.11% |
| 09/05 | 1,149 | 1,162 | 1,123 | 1,149 | +0.35% | 171,500 | 699億8283万 | -4.25% |
| 09/04 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 09/04 | 1,216 | 1,221 | 1,142 | 1,145 | -8.62% | 233,200 | 697億3920万 | -5.37% |
| 09/03 | 1,250 | 1,259 | 1,241 | 1,253 | +1.46% | 46,900 | 763億1722万 | +2.87% |
| 09/02 | 1,251 | 1,260 | 1,233 | 1,235 | -1.28% | 63,300 | 752億2088万 | +0.98% |
| 08/30 | 1,239 | 1,262 | 1,231 | 1,251 | +2.29% | 149,600 | 761億9540万 | +1.96% |
| 08/29 | 1,217 | 1,237 | 1,215 | 1,223 | +0.33% | 41,800 | 744億8999万 | -0.73% |
| 08/28 | 1,214 | 1,225 | 1,202 | 1,219 | 0% | 95,100 | 742億4636万 | -1.69% |
| 08/27 | 1,218 | 1,229 | 1,206 | 1,219 | +0.08% | 60,000 | 742億4636万 | -2.4% |
| 08/26 | 1,237 | 1,237 | 1,212 | 1,218 | -0.81% | 62,000 | 741億8545万 | -3.1% |
| 08/23 | 1,216 | 1,237 | 1,216 | 1,228 | +0.41% | 52,300 | 747億9453万 | -3.15% |
| 08/22 | 1,221 | 1,232 | 1,218 | 1,223 | +0.16% | 38,500 | 744億8999万 | -4.3% |
| 08/21 | 1,221 | 1,228 | 1,211 | 1,221 | -0.08% | 58,100 | 743億6817万 | -5.28% |
| 08/20 | 1,223 | 1,234 | 1,214 | 1,222 | -0.33% | 69,800 | 744億2908万 | -6.14% |
| 08/19 | 1,210 | 1,243 | 1,202 | 1,226 | +1.49% | 130,300 | 746億7271万 | -6.48% |
| 08/16 | 1,219 | 1,230 | 1,203 | 1,208 | +0.33% | 91,600 | 735億7637万 | -8.55% |
| 08/15 | 1,187 | 1,213 | 1,180 | 1,204 | +1.09% | 76,800 | 733億3274万 | -9.61% |
| 08/14 | 1,180 | 1,192 | 1,171 | 1,191 | +1.1% | 113,700 | 725億4095万 | -11.25% |
| 08/13 | 1,142 | 1,179 | 1,142 | 1,178 | +4.99% | 153,500 | 717億4915万 | -12.93% |
| 08/09 | （自社株買い）取締役会(2024年5月15日)での決議状況(取得期間2024年6月1日～2024年11月15日) |
| 08/09 | 1,140 | 1,163 | 1,092 | 1,122 | -1.32% | 307,000 | 683億3832万 | -17.86% |
| 08/08 | （IR情報）15:00 2025年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/08 | 1,158 | 1,184 | 1,137 | 1,137 | -3.89% | 273,300 | 692億5194万 | -17.67% |
| 08/07 | 1,165 | 1,209 | 1,143 | 1,183 | +2.69% | 266,300 | 720億5368万 | -15.14% |
| 08/06 | 1,108 | 1,180 | 1,075 | 1,152 | +13.16% | 334,400 | 701億6555万 | -18.07% |
| 08/05 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 08/05 | 1,167 | 1,170 | 1,002 | 1,018 | -19.01% | 451,500 | 620億393万 | -28.26% |
| 08/02 | 1,268 | 1,281 | 1,240 | 1,257 | -4.99% | 240,200 | 765億6085万 | -12.53% |
| 08/01 | 1,367 | 1,368 | 1,308 | 1,323 | -4.27% | 119,500 | 805億8075万 | -8.51% |
| 07/31 | 1,350 | 1,393 | 1,341 | 1,382 | +1.47% | 81,500 | 841億7430万 | -4.82% |
| 07/30 | 1,373 | 1,377 | 1,348 | 1,362 | -0.8% | 77,300 | 829億5614万 | -6.46% |
| 07/29 | 1,370 | 1,387 | 1,360 | 1,373 | +2.23% | 108,600 | 836億2613万 | -5.89% |
| 07/26 | 1,360 | 1,367 | 1,343 | 1,343 | -2.47% | 166,100 | 817億9890万 | -8.14% |
| 07/25 | 1,380 | 1,388 | 1,363 | 1,377 | -2.27% | 166,100 | 838億6976万 | -6.13% |
| 07/24 | 1,440 | 1,440 | 1,406 | 1,409 | -2.42% | 104,200 | 858億1880万 | -3.95% |
| 07/23 | 1,423 | 1,450 | 1,420 | 1,444 | +1.48% | 102,500 | 879億5057万 | -1.43% |
| 07/22 | 1,476 | 1,476 | 1,420 | 1,423 | -4.11% | 148,200 | 866億7151万 | -2.6% |
| 07/19 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/19 | 1,481 | 1,485 | 1,469 | 1,484 | +0.2% | 70,300 | 903億8687万 | +1.71% |
| 07/18 | 1,494 | 1,501 | 1,480 | 1,481 | -1.59% | 105,600 | 902億415万 | +1.93% |
| 07/17 | 1,543 | 1,553 | 1,503 | 1,505 | -2.21% | 139,500 | 916億6593万 | +3.79% |
| 07/16 | 1,472 | 1,542 | 1,472 | 1,539 | +5.56% | 274,000 | 937億3679万 | +6.43% |
| 07/12 | （自社株買い）取締役会(2024年5月15日)での決議状況(取得期間2024年6月1日～2024年11月15日) |
| 07/12 | 1,466 | 1,476 | 1,457 | 1,458 | -1.09% | 114,900 | 888億327万 | +1.25% |
| 07/11 | 1,472 | 1,478 | 1,462 | 1,474 | +0.27% | 85,900 | 897億7780万 | +2.57% |
| 07/10 | 1,461 | 1,476 | 1,452 | 1,470 | +0.62% | 60,900 | 895億3417万 | +2.58% |
| 07/09 | 1,472 | 1,489 | 1,452 | 1,461 | -0.88% | 77,700 | 889億8600万 | +2.17% |
| 07/08 | 1,497 | 1,497 | 1,471 | 1,474 | -1.27% | 55,300 | 897億7780万 | +3.22% |
| 07/05 | 1,497 | 1,505 | 1,484 | 1,493 | -0.4% | 113,100 | 909億3504万 | +4.77% |
| 07/04 | 1,473 | 1,503 | 1,462 | 1,499 | +2.67% | 99,000 | 913億49万 | +5.49% |
| 07/03 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 07/03 | 1,486 | 1,507 | 1,458 | 1,460 | -1.75% | 142,200 | 889億2509万 | +3.11% |
| 07/02 | 1,495 | 1,504 | 1,481 | 1,486 | +0.2% | 190,000 | 905億869万 | +5.24% |
| 07/01 | 1,477 | 1,502 | 1,470 | 1,483 | +0.61% | 114,800 | 903億2596万 | +5.33% |
| 06/28 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/28 | 1,482 | 1,485 | 1,461 | 1,474 | -0.47% | 96,300 | 897億7780万 | +4.91% |
| 06/27 | 1,471 | 1,483 | 1,465 | 1,481 | +0.89% | 74,700 | 902億415万 | +5.63% |
| 06/26 | 1,480 | 1,495 | 1,460 | 1,468 | -0.34% | 137,200 | 894億1235万 | +4.93% |
| 06/25 | 1,459 | 1,484 | 1,459 | 1,473 | +1.59% | 142,100 | 897億1689万 | +5.44% |
| 06/24 | 1,442 | 1,457 | 1,432 | 1,450 | +0.97% | 129,900 | 883億1601万 | +4.09% |
| 06/21 | 1,472 | 1,485 | 1,430 | 1,436 | -1.98% | 288,100 | 874億6331万 | +3.24% |
| 06/20 | 1,420 | 1,473 | 1,398 | 1,465 | +6.47% | 387,400 | 892億2963万 | +5.55% |
| 06/19 | 1,380 | 1,387 | 1,367 | 1,376 | 0% | 93,100 | 838億885万 | -0.51% |
| 06/18 | 1,340 | 1,376 | 1,340 | 1,376 | +2.38% | 120,700 | 838億885万 | -0.58% |
| 06/17 | 1,352 | 1,352 | 1,322 | 1,344 | -1.25% | 144,800 | 818億5981万 | -3.03% |
| 06/14 | （自社株買い）取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日～2024年5月31日) |
| 06/14 | 1,329 | 1,361 | 1,325 | 1,361 | +1.8% | 135,200 | 828億9524万 | -2.16% |
| 06/13 | 1,391 | 1,399 | 1,334 | 1,337 | -4.57% | 199,100 | 814億3345万 | -4.16% |
| 06/12 | 1,392 | 1,417 | 1,391 | 1,401 | -0.71% | 125,700 | 853億3154万 | 0% |
| 06/11 | 1,393 | 1,412 | 1,391 | 1,411 | +0.86% | 106,000 | 859億4062万 | +0.5% |
| 06/10 | 1,371 | 1,399 | 1,369 | 1,399 | +2.04% | 104,100 | 852億973万 | -0.5% |
| 06/07 | 1,370 | 1,372 | 1,355 | 1,371 | -0.65% | 128,500 | 835億431万 | -2.63% |
| 06/06 | 1,390 | 1,390 | 1,364 | 1,380 | -0.58% | 109,200 | 840億5248万 | -2.13% |
| 06/05 | （IR情報）15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 06/05 | 1,387 | 1,404 | 1,382 | 1,388 | -1.49% | 132,900 | 845億3974万 | -1.7% |
| 06/04 | 1,405 | 1,414 | 1,395 | 1,409 | +0.36% | 83,500 | 858億1880万 | -0.28% |
| 06/03 | 1,399 | 1,419 | 1,399 | 1,404 | +0.79% | 100,900 | 855億1426万 | -0.64% |
| 05/31 | 1,372 | 1,396 | 1,367 | 1,393 | +1.98% | 197,500 | 848億4428万 | -1.55% |
| 05/30 | 1,340 | 1,371 | 1,321 | 1,366 | +0.22% | 103,700 | 831億9978万 | -3.6% |
| 05/29 | 1,388 | 1,394 | 1,359 | 1,363 | -1.8% | 120,600 | 830億1705万 | -4.08% |
| 05/28 | 1,394 | 1,414 | 1,388 | 1,388 | -1.21% | 111,400 | 845億3974万 | -2.53% |
| 05/27 | 1,402 | 1,411 | 1,382 | 1,405 | +0.29% | 93,500 | 855億7517万 | -1.47% |
| 05/24 | 1,417 | 1,427 | 1,389 | 1,401 | -1.13% | 170,300 | 853億3154万 | -1.89% |
| 05/23 | 1,411 | 1,434 | 1,400 | 1,417 | +1.14% | 232,400 | 863億606万 | -0.98% |
| 05/22 | （IR情報）15:00 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/22 | （IR情報）15:00 投資有価証券の売却についてのお知らせ |
| 05/22 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/22 | 1,389 | 1,414 | 1,387 | 1,401 | +0.65% | 146,700 | 853億3154万 | -2.44% |
| 05/21 | 1,407 | 1,425 | 1,385 | 1,392 | -0.5% | 109,400 | 847億8337万 | -3.4% |
| 05/20 | 1,348 | 1,409 | 1,347 | 1,399 | +3.94% | 198,100 | 852億973万 | -3.25% |
| 05/17 | 1,322 | 1,352 | 1,311 | 1,346 | +0.75% | 213,400 | 819億8162万 | -7.24% |
| 05/16 | 1,310 | 1,336 | 1,281 | 1,336 | -5.38% | 701,500 | 813億7255万 | -8.37% |
| 05/15 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 05/15 | （IR情報）15:00 配当予想の修正に関するお知らせ |
| 05/15 | （IR情報）15:00 2024年3月期決算短信〔IFRS〕(連結) |
| 05/15 | （自社株買い）取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日～2024年5月31日) |
| 05/15 | 1,434 | 1,447 | 1,407 | 1,412 | -1.74% | 252,200 | 860億152万 | -3.49% |
| 05/14 | 1,439 | 1,441 | 1,405 | 1,437 | -0.96% | 234,700 | 875億2421万 | -1.98% |
| 05/13 | 1,470 | 1,470 | 1,434 | 1,451 | -1.69% | 225,600 | 883億7692万 | -1.16% |
| 05/10 | 1,480 | 1,491 | 1,460 | 1,476 | -0.54% | 166,400 | 898億9961万 | +0.54% |
| 05/09 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 05/09 | 1,471 | 1,497 | 1,462 | 1,484 | +0.2% | 145,200 | 903億8687万 | +1.16% |
| 05/08 | 1,458 | 1,486 | 1,454 | 1,481 | +1.44% | 96,300 | 902億415万 | +0.89% |
| 05/07 | 1,450 | 1,471 | 1,435 | 1,460 | +1.6% | 141,100 | 889億2509万 | -0.68% |
| 05/02 | 1,439 | 1,447 | 1,430 | 1,437 | +0.77% | 122,900 | 875億2421万 | -2.38% |
| 05/01 | 1,432 | 1,444 | 1,411 | 1,426 | -0.97% | 107,700 | 868億5423万 | -3.45% |
| 04/30 | 1,414 | 1,443 | 1,405 | 1,440 | +3.15% | 225,600 | 877億694万 | -2.83% |
| 04/26 | 1,414 | 1,415 | 1,380 | 1,396 | -1.41% | 161,900 | 850億2700万 | -6.06% |
| 04/25 | （IR情報）15:00 日本精機グループ「企業理念体系」再構築に関するお知らせ |
| 04/25 | 1,436 | 1,442 | 1,415 | 1,416 | -2.28% | 191,600 | 862億4516万 | -5.22% |
| 04/24 | 1,452 | 1,461 | 1,436 | 1,449 | 0% | 128,500 | 882億5511万 | -3.4% |
