| 2022 |
| 05/06 | 9,570 | 9,570 | 9,470 | 9,470 | -0.11% | 600 | 920億4840万 | -1.03% |
| 05/02 | 9,490 | 9,560 | 9,480 | 9,480 | -0.84% | 300 | 921億4560万 | -1.04% |
| 04/28 | 9,530 | 9,560 | 9,440 | 9,560 | +0.74% | 500 | 929億2320万 | -0.27% |
| 04/27 | 9,490 | 9,490 | 9,490 | 9,490 | +0.96% | 100 | 922億4280万 | -1.03% |
| 04/26 | 9,500 | 9,500 | 9,400 | 9,400 | 0% | 200 | 913億6800万 | -2.01% |
| 04/25 | 9,450 | 9,450 | 9,400 | 9,400 | -1.05% | 500 | 913億6800万 | -2.05% |
| 04/22 | 9,500 | 9,500 | 9,460 | 9,500 | +0.21% | 500 | 923億4000万 | -1.04% |
| 04/21 | 9,460 | 9,500 | 9,460 | 9,480 | -0.21% | 500 | 921億4560万 | -1.18% |
| 04/20 | 9,500 | 9,500 | 9,500 | 9,500 | +0.42% | 300 | 923億4000万 | -0.89% |
| 04/19 | 9,500 | 9,530 | 9,460 | 9,460 | -0.11% | 600 | 919億5120万 | -1.2% |
| 04/18 | 9,540 | 9,540 | 9,470 | 9,470 | -0.73% | 2,800 | 920億4840万 | -1.02% |
| 04/15 | 9,510 | 9,540 | 9,510 | 9,540 | +0.32% | 200 | 927億2880万 | -0.22% |
| 04/14 | 9,520 | 9,520 | 9,510 | 9,510 | -0.11% | 300 | 924億3720万 | -0.43% |
| 04/13 | 9,550 | 9,600 | 9,520 | 9,520 | -0.31% | 700 | 925億3440万 | -0.13% |
| 04/12 | 9,640 | 9,640 | 9,550 | 9,550 | -0.21% | 500 | 928億2600万 | +0.4% |
| 04/11 | 9,640 | 9,640 | 9,570 | 9,570 | +0.63% | 200 | 930億2040万 | +0.74% |
| 04/08 | 9,530 | 9,530 | 9,510 | 9,510 | -0.21% | 400 | 924億3720万 | +0.22% |
| 04/07 | 9,510 | 9,610 | 9,510 | 9,530 | -0.31% | 400 | 926億3160万 | +0.51% |
| 04/06 | 9,630 | 9,630 | 9,560 | 9,560 | -1.95% | 800 | 929億2320万 | +0.88% |
| 04/05 | 9,710 | 9,750 | 9,680 | 9,750 | +0.31% | 800 | 947億7000万 | +2.91% |
| 04/04 | 9,720 | 9,730 | 9,620 | 9,720 | +0.1% | 700 | 944億7840万 | +2.7% |
| 04/01 | 9,680 | 9,710 | 9,530 | 9,710 | -0.31% | 1,300 | 943億8120万 | +2.66% |
| 03/31 | 11:30 令和4年2月期決算説明資料 |
| 03/31 | 11:30 役員の異動について |
| 03/31 | 11:30 令和4年2月期決算短信〔日本基準〕(連結) |
| 03/31 | 11:30 剰余金の配当に関するお知らせ |
| 03/31 | 9,960 | 9,990 | 9,500 | 9,740 | -2.11% | 4,500 | 946億7280万 | +2.99% |
| 03/30 | 9,880 | 9,950 | 9,800 | 9,950 | +1.02% | 2,100 | 967億1400万 | +5.24% |
| 03/29 | 9,850 | 9,890 | 9,790 | 9,850 | +0.92% | 1,700 | 957億4200万 | +4.25% |
| 03/28 | 9,640 | 9,890 | 9,630 | 9,760 | +1.56% | 2,700 | 948億6720万 | +3.35% |
| 03/25 | 9,540 | 9,610 | 9,540 | 9,610 | -0.31% | 400 | 934億920万 | +1.75% |
| 03/24 | 9,620 | 9,640 | 9,620 | 9,640 | +0.42% | 300 | 937億80万 | +1.99% |
| 03/23 | 9,500 | 9,600 | 9,470 | 9,600 | +1.05% | 1,300 | 933億1200万 | +1.48% |
| 03/22 | 9,460 | 9,500 | 9,410 | 9,500 | +0.42% | 600 | 923億4000万 | +0.37% |
| 03/18 | 9,350 | 9,460 | 9,350 | 9,460 | +1.39% | 700 | 919億5120万 | -0.19% |
| 03/17 | 9,330 | 9,330 | 9,330 | 9,330 | +0.43% | 100 | 906億8760万 | -1.72% |
| 03/16 | 9,250 | 9,300 | 9,250 | 9,290 | +0.43% | 700 | 902億9880万 | -2.32% |
| 03/15 | 9,210 | 9,250 | 9,210 | 9,250 | -0.32% | 200 | 899億1000万 | -2.93% |
| 03/14 | 9,290 | 9,310 | 9,280 | 9,280 | -0.22% | 300 | 902億160万 | -2.78% |
| 03/11 | 9,300 | 9,300 | 9,300 | 9,300 | +0.22% | 200 | 903億9600万 | -2.71% |
| 03/10 | 9,130 | 9,280 | 9,130 | 9,280 | +2.65% | 1,200 | 902億160万 | -3.07% |
| 03/09 | 9,030 | 9,100 | 9,030 | 9,040 | +0.11% | 700 | 878億6880万 | -5.7% |
| 03/08 | 9,130 | 9,130 | 9,030 | 9,030 | -2.17% | 900 | 877億7160万 | -6.07% |
| 03/07 | 9,300 | 9,300 | 9,230 | 9,230 | -0.75% | 1,600 | 897億1560万 | -4.35% |
| 03/04 | 9,380 | 9,380 | 9,300 | 9,300 | -0.43% | 700 | 903億9600万 | -3.83% |
| 03/03 | 9,400 | 9,450 | 9,340 | 9,340 | -0.64% | 800 | 907億8480万 | -3.65% |
| 03/02 | 9,540 | 9,540 | 9,400 | 9,400 | -0.95% | 1,200 | 913億6800万 | -3.15% |
| 03/01 | 9,500 | 9,500 | 9,480 | 9,490 | -0.11% | 500 | 922億4280万 | -2.29% |
| 02/28 | 9,460 | 9,500 | 9,420 | 9,500 | -0.63% | 1,800 | 923億4000万 | -2.2% |
| 02/25 | 9,280 | 9,560 | 9,280 | 9,560 | -1.34% | 3,200 | 929億2320万 | -1.61% |
| 02/24 | 9,730 | 9,740 | 9,650 | 9,690 | -0.1% | 1,400 | 941億8680万 | -0.28% |
| 02/22 | 9,750 | 9,750 | 9,700 | 9,700 | -0.61% | 1,000 | 942億8400万 | -0.24% |
| 02/21 | 9,730 | 9,760 | 9,710 | 9,760 | -0.1% | 500 | 948億6720万 | +0.32% |
| 02/18 | 9,750 | 9,780 | 9,710 | 9,770 | 0% | 900 | 949億6440万 | +0.39% |
| 02/17 | 9,720 | 9,770 | 9,720 | 9,770 | -0.2% | 700 | 949億6440万 | +0.35% |
| 02/16 | 9,790 | 9,900 | 9,680 | 9,790 | -0.51% | 3,400 | 951億5880万 | +0.54% |
| 02/15 | 9,790 | 9,840 | 9,770 | 9,840 | +1.13% | 1,000 | 956億4480万 | +1.13% |
| 02/14 | 9,800 | 9,800 | 9,730 | 9,730 | -0.82% | 500 | 945億7560万 | +0.09% |
| 02/10 | 9,870 | 9,870 | 9,800 | 9,810 | -0.3% | 400 | 953億5320万 | +0.99% |
| 02/09 | 9,800 | 9,840 | 9,800 | 9,840 | +0.51% | 800 | 956億4480万 | +1.4% |
| 02/08 | 9,800 | 9,830 | 9,770 | 9,790 | +0.51% | 700 | 951億5880万 | +0.98% |
| 02/07 | 9,760 | 9,890 | 9,740 | 9,740 | +1.04% | 2,800 | 946億7280万 | +0.52% |
| 02/04 | 9,610 | 9,640 | 9,590 | 9,640 | +0.1% | 600 | 937億80万 | -0.44% |
| 02/03 | 9,580 | 9,680 | 9,580 | 9,630 | -0.62% | 700 | 936億360万 | -0.5% |
| 02/02 | 9,710 | 9,710 | 9,590 | 9,690 | +1.25% | 600 | 941億8680万 | +0.21% |
| 02/01 | 9,750 | 9,750 | 9,520 | 9,570 | -1.85% | 2,800 | 930億2040万 | -0.91% |
| 01/31 | 9,930 | 9,930 | 9,640 | 9,750 | -1.61% | 1,500 | 947億7000万 | +1.02% |
| 01/28 | 9,860 | 9,940 | 9,840 | 9,910 | +1.75% | 1,900 | 963億2520万 | +2.8% |
| 01/27 | 9,880 | 9,880 | 9,590 | 9,740 | -1.52% | 500 | 946億7280万 | +1.23% |
| 01/26 | 9,650 | 9,890 | 9,590 | 9,890 | +2.49% | 1,000 | 961億3080万 | +2.88% |
| 01/25 | 9,540 | 9,650 | 9,510 | 9,650 | +1.15% | 1,000 | 937億9800万 | +0.55% |
| 01/24 | 9,540 | 9,540 | 9,540 | 9,540 | 0% | 400 | 927億2880万 | -0.53% |
| 01/21 | 9,560 | 9,560 | 9,540 | 9,540 | -0.21% | 800 | 927億2880万 | -0.54% |
| 01/20 | 9,590 | 9,590 | 9,560 | 9,560 | -0.31% | 800 | 929億2320万 | -0.28% |
| 01/19 | 9,800 | 9,800 | 9,590 | 9,590 | -2.44% | 1,500 | 932億1480万 | +0.1% |
| 01/18 | 9,880 | 9,940 | 9,830 | 9,830 | -0.2% | 2,100 | 955億4760万 | +2.72% |
| 01/17 | 9,850 | 9,980 | 9,850 | 9,850 | +0.2% | 2,700 | 957億4200万 | +3.14% |
| 01/14 | 9,700 | 9,830 | 9,700 | 9,830 | -0.51% | 400 | 955億4760万 | +3.1% |
| 01/13 | 9,880 | 9,880 | 9,880 | 9,880 | +0.82% | 100 | 960億3360万 | +3.85% |
| 01/12 | 9,610 | 9,800 | 9,590 | 9,800 | +2.08% | 1,300 | 952億5600万 | +3.22% |
| 01/11 | 9,600 | 9,600 | 9,540 | 9,600 | -0.21% | 500 | 933億1200万 | +1.32% |
| 01/07 | 9,630 | 9,630 | 9,620 | 9,620 | +0.52% | 300 | 935億640万 | +1.63% |
| 01/06 | 9,560 | 9,620 | 9,550 | 9,570 | +0.1% | 900 | 930億2040万 | +1.22% |
| 01/05 | 9,670 | 9,680 | 9,560 | 9,560 | -0.52% | 1,600 | 929億2320万 | +1.2% |
| 01/04 | 9,580 | 9,690 | 9,570 | 9,610 | -0.52% | 600 | 934億920万 | +1.78% |
| 2021 |
| 12/30 | 9,710 | 9,710 | 9,620 | 9,660 | +0.94% | 700 | 938億9520万 | +2.4% |
| 12/29 | 9,670 | 9,670 | 9,530 | 9,570 | +0.53% | 900 | 930億2040万 | +1.54% |
| 12/28 | 9,460 | 9,520 | 9,460 | 9,520 | +1.17% | 1,500 | 925億3440万 | +1.08% |
| 12/27 | 17:00 株主優待制度の一部変更に関するお知らせ |
| 12/27 | 17:00 令和4年2月期第3四半期決算短信〔日本基準〕(連結) |
| 12/27 | 9,390 | 9,410 | 9,370 | 9,410 | 0% | 1,100 | 914億6520万 | -0.02% |
| 12/24 | 9,410 | 9,410 | 9,410 | 9,410 | 0% | 200 | 914億6520万 | -0.02% |
| 12/23 | 9,420 | 9,420 | 9,400 | 9,410 | -0.32% | 500 | 914億6520万 | -0.04% |
| 12/21 | 9,410 | 9,440 | 9,410 | 9,440 | -0.42% | 200 | 917億5680万 | +0.27% |
| 12/20 | 9,500 | 9,500 | 9,400 | 9,480 | -0.21% | 700 | 921億4560万 | +0.68% |
| 12/17 | 9,500 | 9,500 | 9,500 | 9,500 | 0% | 100 | 923億4000万 | +0.83% |
| 12/16 | 9,500 | 9,500 | 9,500 | 9,500 | +0.11% | 100 | 923億4000万 | +0.79% |
| 12/15 | 9,490 | 9,490 | 9,490 | 9,490 | -0.73% | 100 | 922億4280万 | +0.67% |
| 12/14 | 9,360 | 9,560 | 9,360 | 9,560 | +1.49% | 1,000 | 929億2320万 | +1.4% |
| 12/13 | 9,360 | 9,420 | 9,350 | 9,420 | +0.43% | 500 | 915億6240万 | -0.06% |
| 12/10 | 9,470 | 9,470 | 9,380 | 9,380 | +0.21% | 1,200 | 911億7360万 | -0.54% |
| 12/09 | 9,380 | 9,380 | 9,360 | 9,360 | +0.43% | 800 | 909億7920万 | -0.82% |
| 12/08 | 9,540 | 9,540 | 9,320 | 9,320 | -1.27% | 1,800 | 905億9040万 | -1.29% |
| 12/07 | 9,430 | 9,440 | 9,400 | 9,440 | +1.07% | 700 | 917億5680万 | -0.08% |
| 12/06 | 9,390 | 9,390 | 9,330 | 9,340 | -0.43% | 700 | 907億8480万 | -1.16% |
| 12/03 | 9,330 | 9,390 | 9,330 | 9,380 | +0.54% | 700 | 911億7360万 | -0.8% |
| 11/29 | 13:30 菱栄工機株式会社の株式取得(子会社化)について |
