| 2024 |
| 04/25 | 4,645 | 4,650 | 4,470 | 4,505 | -3.01% | 10,200 | 389億2320万 | +4.99% |
| 04/24 | 4,650 | 4,690 | 4,540 | 4,645 | +1.42% | 14,500 | 401億3280万 | +8.81% |
| 04/23 | 4,485 | 4,600 | 4,485 | 4,580 | +2.12% | 9,500 | 395億7120万 | +7.99% |
| 04/22 | 4,665 | 4,675 | 4,430 | 4,485 | +2.28% | 26,800 | 387億5040万 | +6.48% |
| 04/19 | 4,360 | 4,415 | 4,265 | 4,385 | +1.04% | 15,300 | 378億8640万 | +4.75% |
| 04/18 | 4,275 | 4,390 | 4,205 | 4,340 | +2.36% | 9,900 | 374億9760万 | +4.2% |
| 04/17 | 4,340 | 4,340 | 4,190 | 4,240 | -2.86% | 15,200 | 366億3360万 | +2.29% |
| 04/16 | 4,450 | 4,450 | 4,300 | 4,365 | -2.46% | 12,700 | 377億1360万 | +5.74% |
| 04/15 | 4,600 | 4,605 | 4,475 | 4,475 | -2.72% | 8,900 | 386億6400万 | +8.91% |
| 04/12 | 4,635 | 4,665 | 4,510 | 4,600 | +0.77% | 13,800 | 397億4400万 | +12.5% |
| 04/11 | 4,400 | 4,565 | 4,320 | 4,565 | +3.51% | 11,600 | 394億4160万 | +12.36% |
| 04/10 | 4,355 | 4,425 | 4,340 | 4,410 | +2.2% | 8,400 | 381億240万 | +9.16% |
| 04/09 | 4,245 | 4,320 | 4,220 | 4,315 | +2.98% | 9,200 | 372億8160万 | +7.26% |
| 04/08 | 4,050 | 4,225 | 4,050 | 4,190 | +3.58% | 12,800 | 362億160万 | +4.51% |
| 04/05 | 4,075 | 4,085 | 4,000 | 4,045 | -2.18% | 7,800 | 349億4880万 | +1.1% |
| 04/04 | 4,115 | 4,200 | 4,115 | 4,135 | +0.49% | 8,000 | 357億2640万 | +3.58% |
| 04/03 | 4,045 | 4,170 | 4,040 | 4,115 | +0.24% | 8,900 | 355億5360万 | +3.44% |
| 04/02 | 4,180 | 4,240 | 4,080 | 4,105 | -1.56% | 12,000 | 354億6720万 | +3.5% |
| 04/01 | 4,170 | 4,245 | 4,100 | 4,170 | +0.24% | 13,900 | 360億2880万 | +5.49% |
| 03/29 | 4,035 | 4,160 | 4,035 | 4,160 | +3.23% | 9,600 | 359億4240万 | +5.56% |
| 03/28 | 4,030 | 4,090 | 4,010 | 4,030 | -4.05% | 16,000 | 348億1920万 | +2.65% |
| 03/27 | 4,170 | 4,245 | 4,160 | 4,200 | +1.45% | 24,200 | 362億8800万 | +7.22% |
| 03/26 | 4,090 | 4,185 | 4,075 | 4,140 | +1.47% | 14,400 | 357億6960万 | +6.26% |
| 03/25 | 4,020 | 4,110 | 4,015 | 4,080 | +2.26% | 21,300 | 352億5120万 | +5.29% |
| 03/22 | （IR情報）14:00 連結子会社における資金流失被害について |
| 03/22 | 3,940 | 3,990 | 3,915 | 3,990 | +0.76% | 16,400 | 344億7360万 | +3.5% |
| 03/21 | 3,980 | 3,980 | 3,925 | 3,960 | +0.25% | 10,100 | 342億1440万 | +3.07% |
| 03/19 | 3,850 | 3,950 | 3,830 | 3,950 | +2.6% | 10,900 | 341億2800万 | +3.08% |
| 03/18 | 3,875 | 3,890 | 3,830 | 3,850 | +0.26% | 12,800 | 332億6400万 | +0.81% |
| 03/15 | 3,860 | 3,875 | 3,820 | 3,840 | -0.39% | 3,900 | 331億7760万 | +0.89% |
| 03/14 | 3,830 | 3,875 | 3,800 | 3,855 | +0.65% | 5,400 | 333億720万 | +1.58% |
| 03/13 | 3,905 | 3,905 | 3,815 | 3,830 | -0.13% | 8,400 | 330億9120万 | +1.27% |
| 03/12 | （IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 03/12 | 3,810 | 3,835 | 3,715 | 3,835 | -1.16% | 13,600 | 331億3440万 | +1.67% |
| 03/11 | （IR情報）10:15 【出資】産業用ロボットに関する機器の研究・開発を行うKiQ Robotics株式会社に出資 |
| 03/11 | 3,940 | 3,940 | 3,820 | 3,880 | -2.51% | 7,200 | 335億2320万 | +3.16% |
| 03/08 | 3,900 | 4,000 | 3,895 | 3,980 | +0.76% | 10,400 | 343億8720万 | +6.08% |
| 03/07 | 4,015 | 4,015 | 3,930 | 3,950 | -1% | 13,600 | 341億2800万 | +5.59% |
| 03/06 | 3,980 | 4,025 | 3,980 | 3,990 | +0.13% | 15,700 | 344億7360万 | +6.97% |
| 03/05 | 3,970 | 4,010 | 3,960 | 3,985 | +0.38% | 18,100 | 344億3040万 | +7.27% |
| 03/04 | 3,980 | 4,030 | 3,965 | 3,970 | 0% | 18,900 | 343億80万 | +7.21% |
| 03/01 | 3,825 | 4,005 | 3,800 | 3,970 | +3.93% | 30,100 | 343億80万 | +7.5% |
| 02/29 | 3,800 | 3,820 | 3,750 | 3,820 | +0.53% | 11,200 | 330億480万 | +3.78% |
| 02/28 | 3,795 | 3,815 | 3,750 | 3,800 | -0.13% | 11,700 | 328億3200万 | +3.43% |
| 02/27 | （IR情報）14:00 (訂正・数値データ訂正)「2024年3月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 02/27 | （IR情報）14:00 (訂正・数値データ訂正)「業績予想及び配当予想の修正に関するお知らせ」の一部訂正に関するお知らせ |
| 02/27 | 3,770 | 3,855 | 3,725 | 3,805 | +0.53% | 16,600 | 328億7520万 | +3.68% |
| 02/26 | 3,890 | 3,920 | 3,770 | 3,785 | -2.2% | 21,000 | 327億240万 | +3.33% |
| 02/22 | 3,830 | 3,870 | 3,815 | 3,870 | +2.52% | 9,400 | 334億3680万 | +5.74% |
| 02/21 | 3,805 | 3,820 | 3,755 | 3,775 | -0.79% | 8,600 | 326億1600万 | +3.34% |
| 02/20 | 3,710 | 3,805 | 3,695 | 3,805 | +2.98% | 15,300 | 328億7520万 | +4.16% |
| 02/19 | （IR情報）15:00 (訂正)「2024年3月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 02/19 | 3,600 | 3,720 | 3,600 | 3,695 | +2.64% | 10,000 | 319億2480万 | +1.23% |
| 02/16 | 3,595 | 3,655 | 3,580 | 3,600 | +0.14% | 10,100 | 311億400万 | -1.42% |
| 02/15 | 3,760 | 3,760 | 3,580 | 3,595 | -1.51% | 9,300 | 310億6080万 | -1.48% |
| 02/14 | 3,725 | 3,725 | 3,600 | 3,650 | -2.01% | 10,800 | 315億3600万 | +0.11% |
| 02/13 | 3,690 | 3,760 | 3,635 | 3,725 | +3.33% | 16,600 | 321億8400万 | +2.36% |
| 02/09 | （IR情報）14:00 業績予想及び配当予想の修正に関するお知らせ |
| 02/09 | （IR情報）14:00 2024年3月期第3四半期決算短信[日本基準](連結) |
| 02/09 | 3,550 | 3,665 | 3,510 | 3,605 | +2.12% | 16,800 | 311億4720万 | -0.63% |
| 02/08 | 3,550 | 3,565 | 3,480 | 3,530 | -1.12% | 10,100 | 304億9920万 | -2.59% |
| 02/07 | 3,535 | 3,570 | 3,510 | 3,570 | +1.13% | 6,400 | 308億4480万 | -1.35% |
| 02/06 | 3,570 | 3,570 | 3,510 | 3,530 | -1.12% | 9,900 | 304億9920万 | -2.3% |
| 02/05 | 3,565 | 3,585 | 3,555 | 3,570 | -0.28% | 7,400 | 308億4480万 | -1% |
| 02/02 | 3,645 | 3,645 | 3,575 | 3,580 | -1.78% | 11,400 | 309億3120万 | -0.53% |
| 02/01 | 3,685 | 3,685 | 3,625 | 3,645 | -1.75% | 6,100 | 314億9280万 | +1.5% |
| 01/31 | 3,665 | 3,710 | 3,625 | 3,710 | +1.23% | 4,500 | 320億5440万 | +3.66% |
| 01/30 | 3,665 | 3,725 | 3,650 | 3,665 | +1.24% | 47,800 | 316億6560万 | +2.92% |
| 01/29 | 3,700 | 3,790 | 3,600 | 3,620 | -1.76% | 35,000 | 312億7680万 | +2.12% |
| 01/26 | 3,730 | 3,740 | 3,650 | 3,685 | -1.21% | 13,800 | 318億3840万 | +4.33% |
| 01/25 | 3,660 | 3,740 | 3,635 | 3,730 | +1.91% | 7,800 | 322億2720万 | +6.15% |
| 01/24 | 3,680 | 3,680 | 3,615 | 3,660 | +0.14% | 10,800 | 316億2240万 | +4.78% |
| 01/23 | 3,725 | 3,740 | 3,645 | 3,655 | -0.81% | 7,400 | 315億7920万 | +5.12% |
| 01/22 | 3,665 | 3,715 | 3,635 | 3,685 | +1.24% | 14,200 | 318億3840万 | +6.44% |
| 01/19 | 3,700 | 3,730 | 3,620 | 3,640 | -1.89% | 12,300 | 314億4960万 | +5.57% |
| 01/18 | 3,695 | 3,750 | 3,665 | 3,710 | +0.27% | 9,300 | 320億5440万 | +8.04% |
| 01/17 | 3,780 | 3,890 | 3,700 | 3,700 | -1.86% | 20,300 | 319億6800万 | +8.25% |
| 01/16 | （IR情報）15:00 (開示事項の経過)海外子会社設立に関するお知らせ |
| 01/16 | 3,740 | 3,770 | 3,700 | 3,770 | +1.34% | 11,400 | 325億7280万 | +10.75% |
| 01/15 | 3,730 | 3,765 | 3,695 | 3,720 | -0.53% | 13,400 | 321億4080万 | +9.77% |
| 01/12 | 3,580 | 3,740 | 3,580 | 3,740 | +5.5% | 26,900 | 323億1360万 | +10.85% |
| 01/11 | 3,530 | 3,580 | 3,530 | 3,545 | +0.85% | 6,900 | 306億2880万 | +5.69% |
| 01/10 | 3,490 | 3,545 | 3,450 | 3,515 | +1.44% | 11,700 | 303億6960万 | +5.15% |
| 01/09 | 3,495 | 3,505 | 3,440 | 3,465 | +0.29% | 8,400 | 299億3760万 | +3.96% |
| 01/05 | 3,510 | 3,510 | 3,440 | 3,455 | -1.57% | 5,800 | 298億5120万 | +3.91% |
| 01/04 | 3,390 | 3,510 | 3,360 | 3,510 | +3.39% | 11,500 | 303億2640万 | +5.75% |
| 2023 |
| 12/29 | 3,400 | 3,400 | 3,365 | 3,395 | -0.59% | 4,700 | 293億3280万 | +2.54% |
| 12/28 | 3,375 | 3,415 | 3,360 | 3,415 | +1.19% | 2,900 | 295億560万 | +3.2% |
| 12/27 | 3,375 | 3,385 | 3,340 | 3,375 | 0% | 5,700 | 291億6000万 | +2.18% |
| 12/26 | 3,405 | 3,440 | 3,340 | 3,375 | -0.44% | 15,100 | 291億6000万 | +2.33% |
| 12/25 | 3,375 | 3,405 | 3,370 | 3,390 | +1.35% | 4,100 | 292億8960万 | +2.98% |
| 12/22 | 3,295 | 3,360 | 3,295 | 3,345 | +2.45% | 6,000 | 289億80万 | +1.67% |
| 12/21 | 3,265 | 3,280 | 3,235 | 3,265 | +0.15% | 2,700 | 282億960万 | -0.76% |
| 12/20 | 3,285 | 3,290 | 3,250 | 3,260 | -0.76% | 4,400 | 281億6640万 | -1.06% |
| 12/19 | 3,285 | 3,285 | 3,230 | 3,285 | +1.55% | 4,300 | 283億8240万 | -0.58% |
| 12/18 | 3,215 | 3,260 | 3,165 | 3,235 | +0.62% | 8,400 | 279億5040万 | -2.24% |
| 12/15 | 3,255 | 3,270 | 3,215 | 3,215 | -1.23% | 6,900 | 277億7760万 | -3.05% |
| 12/14 | 3,305 | 3,305 | 3,250 | 3,255 | -1.21% | 5,200 | 281億2320万 | -2.08% |
| 12/13 | 3,325 | 3,335 | 3,280 | 3,295 | -0.9% | 1,900 | 284億6880万 | -0.96% |
| 12/12 | 3,315 | 3,350 | 3,295 | 3,325 | +0.76% | 3,400 | 287億2800万 | -0.18% |
| 12/11 | 3,295 | 3,340 | 3,280 | 3,300 | +0.15% | 4,100 | 285億1200万 | -0.9% |
| 12/08 | 3,350 | 3,350 | 3,290 | 3,295 | -1.64% | 17,500 | 284億6880万 | -0.99% |
| 12/07 | 3,405 | 3,405 | 3,335 | 3,350 | -1.76% | 5,500 | 289億4400万 | +0.75% |
| 12/06 | 3,325 | 3,435 | 3,325 | 3,410 | +1.94% | 10,500 | 294億6240万 | +2.71% |
| 12/05 | 3,250 | 3,365 | 3,240 | 3,345 | +3.4% | 9,000 | 289億80万 | +1.06% |
| 12/04 | 3,255 | 3,275 | 3,235 | 3,235 | -0.61% | 6,700 | 279億5040万 | -2.21% |
| 12/01 | 3,275 | 3,295 | 3,240 | 3,255 | -0.76% | 17,800 | 281億2320万 | -1.45% |
| 11/30 | 3,260 | 3,315 | 3,235 | 3,280 | +0.61% | 7,500 | 283億3920万 | -0.64% |
| 11/29 | 3,300 | 3,305 | 3,260 | 3,260 | -1.66% | 9,900 | 281億6640万 | -0.94% |
