| 2024 |
| 04/24 | 4,070 | 4,150 | 4,070 | 4,115 | +1.86% | 38,700 | 416億3557万 | -2.9% |
| 04/23 | 4,045 | 4,055 | 3,990 | 4,040 | +0.5% | 22,200 | 408億7672万 | -4.9% |
| 04/22 | 3,945 | 4,020 | 3,945 | 4,020 | +1.26% | 35,000 | 406億7436万 | -5.63% |
| 04/19 | 4,040 | 4,055 | 3,905 | 3,970 | -2.46% | 56,000 | 401億6846万 | -7.05% |
| 04/18 | 3,985 | 4,080 | 3,985 | 4,070 | +1.37% | 33,500 | 411億8026万 | -5.04% |
| 04/17 | 4,025 | 4,055 | 3,975 | 4,015 | 0% | 46,300 | 406億2377万 | -6.56% |
| 04/16 | 4,145 | 4,145 | 4,000 | 4,015 | -3.72% | 82,400 | 406億2377万 | -6.89% |
| 04/15 | 4,175 | 4,190 | 4,145 | 4,170 | -1.65% | 46,700 | 421億9206万 | -3.63% |
| 04/12 | 4,240 | 4,275 | 4,225 | 4,240 | 0% | 39,100 | 429億32万 | -2.39% |
| 04/11 | 4,230 | 4,280 | 4,200 | 4,240 | +0.83% | 43,400 | 429億32万 | -2.73% |
| 04/10 | 4,200 | 4,230 | 4,180 | 4,205 | -0.36% | 38,700 | 425億4619万 | -3.93% |
| 04/09 | 4,230 | 4,245 | 4,190 | 4,220 | -0.47% | 22,300 | 426億9796万 | -3.98% |
| 04/08 | 4,205 | 4,250 | 4,155 | 4,240 | +1.07% | 40,300 | 429億32万 | -3.92% |
| 04/05 | 4,150 | 4,220 | 4,150 | 4,195 | -0.59% | 48,800 | 424億4501万 | -5.43% |
| 04/04 | 4,190 | 4,250 | 4,180 | 4,220 | +1.81% | 49,900 | 426億9796万 | -5.44% |
| 04/03 | 4,180 | 4,205 | 4,140 | 4,145 | -1.19% | 71,800 | 419億3911万 | -7.58% |
| 04/02 | 4,305 | 4,305 | 4,195 | 4,195 | -2.44% | 75,500 | 424億4501万 | -6.96% |
| 04/01 | （IR情報）11:00 当社子会社のSaaS製品情報および見積取得機能を有したWebページ新設について |
| 04/01 | 4,490 | 4,490 | 4,300 | 4,300 | -3.91% | 73,400 | 435億740万 | -5.1% |
| 03/29 | 4,445 | 4,490 | 4,430 | 4,475 | +1.02% | 26,600 | 452億7805万 | -1.69% |
| 03/28 | （IR情報）11:00 当社子会社による海外子会社(孫会社)営業開始に関するお知らせ |
| 03/28 | 4,450 | 4,475 | 4,415 | 4,430 | -1.34% | 50,400 | 448億2274万 | -2.94% |
| 03/27 | 4,555 | 4,555 | 4,490 | 4,490 | -0.55% | 76,300 | 454億2982万 | -2.05% |
| 03/26 | 4,425 | 4,520 | 4,425 | 4,515 | +1.12% | 42,200 | 456億8277万 | -1.7% |
| 03/25 | 4,480 | 4,510 | 4,465 | 4,465 | +0.11% | 37,000 | 451億7687万 | -2.91% |
| 03/22 | 4,510 | 4,525 | 4,425 | 4,460 | -0.78% | 62,300 | 451億2628万 | -3.11% |
| 03/21 | 4,425 | 4,510 | 4,425 | 4,495 | +2.63% | 56,900 | 454億8041万 | -2.49% |
| 03/19 | （IR情報）16:00 コミットメントライン契約締結に関するお知らせ |
| 03/19 | 4,330 | 4,405 | 4,285 | 4,380 | +1.27% | 53,100 | 443億1684万 | -5.19% |
| 03/18 | 4,345 | 4,370 | 4,315 | 4,325 | +0.35% | 34,700 | 437億6035万 | -6.69% |
| 03/15 | 4,290 | 4,330 | 4,265 | 4,310 | -0.81% | 72,800 | 436億858万 | -7.69% |
| 03/14 | 4,330 | 4,355 | 4,280 | 4,345 | +0.46% | 45,300 | 439億6271万 | -7.59% |
| 03/13 | 4,450 | 4,455 | 4,295 | 4,325 | -1.48% | 68,500 | 437億6035万 | -8.58% |
| 03/12 | （IR情報）11:00 萩原電気グループは2年連続で『健康経営優良法人（大規模法人部門）』に認定されました |
| 03/12 | 4,330 | 4,405 | 4,295 | 4,390 | 0% | 74,200 | 444億1802万 | -7.75% |
| 03/11 | 4,500 | 4,500 | 4,365 | 4,390 | -4.57% | 122,100 | 444億1802万 | -8.31% |
| 03/08 | 4,565 | 4,640 | 4,555 | 4,600 | -0.22% | 58,000 | 465億4280万 | -4.47% |
| 03/07 | 4,730 | 4,730 | 4,605 | 4,610 | -2.02% | 53,900 | 466億4398万 | -4.67% |
| 03/06 | 4,615 | 4,730 | 4,590 | 4,705 | +0.97% | 42,200 | 476億519万 | -3.09% |
| 03/05 | 4,685 | 4,690 | 4,610 | 4,660 | -0.21% | 39,000 | 471億4988万 | -4.35% |
| 03/04 | 4,860 | 4,860 | 4,670 | 4,670 | -2.91% | 79,000 | 472億5106万 | -4.38% |
| 03/01 | （IR情報）16:00 2024年3月期第3四半期決算補足説明資料 |
| 03/01 | （IR情報）14:00 組織変更および人事異動に関するお知らせ |
| 03/01 | 4,880 | 4,880 | 4,790 | 4,810 | -1.23% | 83,200 | 486億6758万 | -1.88% |
| 02/29 | （IR情報）17:00 当社及び事業子会社の役員人事に関するお知らせ |
| 02/29 | 4,760 | 4,885 | 4,710 | 4,870 | +2.1% | 65,200 | 492億7466万 | -0.86% |
| 02/28 | 4,765 | 4,830 | 4,760 | 4,770 | +0.53% | 47,500 | 482億6286万 | -3.13% |
| 02/27 | 4,740 | 4,845 | 4,710 | 4,745 | 0% | 55,200 | 480億991万 | -3.99% |
| 02/26 | 4,830 | 4,880 | 4,745 | 4,745 | -1.76% | 53,000 | 480億991万 | -4.28% |
| 02/22 | 4,910 | 4,910 | 4,800 | 4,830 | +1.15% | 48,700 | 488億6994万 | -2.82% |
| 02/21 | 4,860 | 4,880 | 4,755 | 4,775 | -3.14% | 77,200 | 483億1345万 | -4.1% |
| 02/20 | 4,885 | 5,040 | 4,855 | 4,930 | +4.89% | 184,600 | 498億8174万 | -1.26% |
| 02/19 | （5%ルール）三菱UFJアセットマネジメント（1.1%）三菱UFJモルガン・スタンレー証券（0.32%）三菱UFJ信託銀行（1.26%）三菱UFJ銀行（2.3%） |
| 02/19 | 4,625 | 4,700 | 4,565 | 4,700 | +0.75% | 113,800 | 475億5460万 | -5.98% |
| 02/16 | 4,615 | 4,755 | 4,590 | 4,665 | +1.97% | 94,800 | 472億47万 | -6.7% |
| 02/15 | 4,690 | 4,710 | 4,550 | 4,575 | -0.97% | 76,500 | 462億8985万 | -8.59% |
| 02/14 | 4,720 | 4,720 | 4,590 | 4,620 | -2.94% | 118,400 | 467億4516万 | -7.89% |
| 02/13 | 4,825 | 4,855 | 4,690 | 4,760 | +0.11% | 184,800 | 481億6168万 | -5.29% |
| 02/09 | （IR情報）13:20 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 5,200 | 5,250 | 4,685 | 4,755 | -7.85% | 431,900 | 481億1109万 | -5.45% |
| 02/08 | 5,140 | 5,180 | 5,050 | 5,160 | +0.19% | 60,500 | 522億888万 | +2.5% |
| 02/07 | 5,030 | 5,150 | 5,030 | 5,150 | +1.78% | 37,100 | 521億770万 | +2.55% |
| 02/06 | 5,050 | 5,070 | 5,020 | 5,060 | +0.4% | 29,500 | 511億9708万 | +1% |
| 02/05 | 5,130 | 5,140 | 5,020 | 5,040 | -1.18% | 59,900 | 509億9472万 | +0.72% |
| 02/02 | 5,130 | 5,130 | 5,040 | 5,100 | +0.39% | 40,900 | 516億180万 | +2.08% |
| 02/01 | 5,070 | 5,110 | 5,060 | 5,080 | -0.78% | 35,500 | 513億9944万 | +1.97% |
| 01/31 | 5,040 | 5,140 | 5,030 | 5,120 | +0.99% | 30,000 | 518億416万 | +3.02% |
| 01/30 | 5,130 | 5,160 | 5,070 | 5,070 | -1.17% | 38,300 | 512億9826万 | +2.28% |
| 01/29 | 5,040 | 5,170 | 5,030 | 5,130 | +3.12% | 75,000 | 519億534万 | +3.83% |
| 01/26 | 5,110 | 5,110 | 4,975 | 4,975 | -2.83% | 60,800 | 503億3705万 | +1.14% |
| 01/25 | 5,040 | 5,140 | 5,040 | 5,120 | +1.19% | 62,700 | 518億416万 | +4.53% |
| 01/24 | 5,130 | 5,130 | 5,020 | 5,060 | -1.94% | 75,600 | 511億9708万 | +3.82% |
| 01/23 | 5,290 | 5,330 | 5,140 | 5,160 | -1.34% | 78,700 | 522億888万 | +6.41% |
| 01/22 | 5,150 | 5,230 | 5,110 | 5,230 | +2.35% | 57,600 | 529億1714万 | +8.28% |
| 01/19 | 5,170 | 5,170 | 5,050 | 5,110 | +0.79% | 54,600 | 517億298万 | +6.28% |
| 01/18 | 5,060 | 5,140 | 5,030 | 5,070 | +0.2% | 70,300 | 512億9826万 | +5.82% |
| 01/17 | 5,230 | 5,260 | 5,060 | 5,060 | -1.36% | 125,000 | 511億9708万 | +6.04% |
| 01/16 | 5,180 | 5,200 | 5,040 | 5,130 | +0.98% | 109,500 | 519億534万 | +7.8% |
| 01/15 | （5%ルール）三菱UFJアセットマネジメント（1.34%）三菱UFJモルガン・スタンレー証券（0.98%）三菱UFJ信託銀行（1.89%）三菱UFJ銀行（2.3%） |
| 01/15 | 4,855 | 5,190 | 4,850 | 5,080 | +7.74% | 291,900 | 513億9944万 | +6.92% |
| 01/12 | 4,815 | 4,825 | 4,670 | 4,715 | -1.67% | 84,200 | 477億637万 | -0.4% |
| 01/11 | 4,845 | 4,895 | 4,770 | 4,795 | -0.93% | 83,700 | 485億1581万 | +1.12% |
| 01/10 | （5%ルール）三井住友トラスト・アセットマネジメント（2.61%）三井住友信託銀行（1.76%）日興アセットマネジメント（1.28%） |
| 01/10 | 4,905 | 4,940 | 4,840 | 4,840 | -1.02% | 45,200 | 489億7112万 | +2.05% |
| 01/09 | 4,885 | 4,960 | 4,860 | 4,890 | +1.56% | 56,300 | 494億7702万 | +3.01% |
| 01/05 | 4,880 | 4,890 | 4,810 | 4,815 | -1.43% | 36,200 | 487億1817万 | +1.52% |
| 01/04 | 4,815 | 4,920 | 4,720 | 4,885 | +0.31% | 57,100 | 494億2643万 | +3.08% |
| 2023 |
| 12/29 | 4,845 | 4,885 | 4,800 | 4,870 | +0.52% | 46,700 | 492億7466万 | +2.85% |
| 12/28 | 4,880 | 5,000 | 4,835 | 4,845 | -1.42% | 69,900 | 490億2171万 | +2.37% |
| 12/27 | 4,890 | 4,935 | 4,870 | 4,915 | +1.65% | 47,700 | 497億2997万 | +4.11% |
| 12/26 | 4,750 | 4,850 | 4,750 | 4,835 | +1.79% | 41,800 | 489億2053万 | +2.78% |
| 12/25 | 4,800 | 4,830 | 4,735 | 4,750 | -0.84% | 30,700 | 480億6050万 | +1.19% |
| 12/22 | 4,800 | 4,860 | 4,750 | 4,790 | +0.1% | 57,200 | 484億6522万 | +2.24% |
| 12/21 | 4,645 | 4,845 | 4,605 | 4,785 | +2.68% | 88,500 | 484億1463万 | +2.53% |
| 12/20 | 4,635 | 4,710 | 4,625 | 4,660 | +1.64% | 42,200 | 471億4988万 | +0.22% |
| 12/19 | 4,465 | 4,585 | 4,440 | 4,585 | +2.69% | 44,000 | 463億9103万 | -1.14% |
| 12/18 | 4,435 | 4,485 | 4,370 | 4,465 | -0.78% | 44,400 | 451億7687万 | -3.54% |
| 12/15 | 4,470 | 4,540 | 4,435 | 4,500 | +1.12% | 44,800 | 455億3100万 | -2.74% |
| 12/14 | 4,665 | 4,665 | 4,400 | 4,450 | -4.71% | 103,700 | 450億2510万 | -3.74% |
| 12/13 | 4,680 | 4,770 | 4,615 | 4,670 | -0.32% | 68,300 | 472億5106万 | +1.06% |
| 12/12 | 4,780 | 4,825 | 4,670 | 4,685 | -0.32% | 70,300 | 474億283万 | +1.54% |
| 12/11 | 4,685 | 4,730 | 4,625 | 4,700 | +2.4% | 71,700 | 475億5460万 | +1.93% |
| 12/08 | 4,690 | 4,710 | 4,570 | 4,590 | -2.86% | 121,400 | 464億4162万 | -0.3% |
| 12/07 | 4,800 | 4,855 | 4,725 | 4,725 | -4.16% | 66,500 | 478億755万 | +2.81% |
| 12/06 | 4,765 | 4,930 | 4,735 | 4,930 | +5.91% | 105,500 | 498億8174万 | +7.64% |
| 12/05 | 4,830 | 4,835 | 4,655 | 4,655 | -5.19% | 123,600 | 470億9929万 | +2.11% |
| 12/04 | （IR情報）12:00 2024年3月期第2四半期決算説明会資料 |
| 12/04 | 4,930 | 4,985 | 4,875 | 4,910 | +1.45% | 70,800 | 496億7938万 | +7.94% |
| 12/01 | 4,940 | 4,940 | 4,815 | 4,840 | -2.02% | 70,600 | 489億7112万 | +7.13% |
| 11/30 | 4,800 | 4,950 | 4,780 | 4,940 | +3.35% | 66,200 | 499億8292万 | +9.95% |
| 11/29 | 4,715 | 4,875 | 4,710 | 4,780 | +1.38% | 63,100 | 483億6404万 | +7.15% |
| 11/28 | 4,800 | 4,855 | 4,715 | 4,715 | -1.67% | 58,100 | 477億637万 | +6.41% |
| 11/24 | （IR情報）11:00 Ｈａｇｉｗａｒａ Ｉｎｎｏｖａｔｉｏｎ ｃｅｎｔｅｒ ＴＯＫＹＯの開設および当社子会社東京支店の移転に関するお知らせ |
