| 2015 |
| 03/26 | 3,840 | 3,840 | 3,775 | 3,830 | +1.32% | 42,800 | 693億6226万 | +3.12% |
| 03/25 | 3,795 | 3,795 | 3,770 | 3,780 | +0.27% | 16,400 | 684億5675万 | +1.8% |
| 03/24 | 3,740 | 3,785 | 3,735 | 3,770 | +1.34% | 26,600 | 682億7565万 | +1.54% |
| 03/23 | 3,795 | 3,795 | 3,715 | 3,720 | -1.06% | 44,200 | 673億7013万 | +0.3% |
| 03/20 | 3,725 | 3,760 | 3,720 | 3,760 | +0.94% | 40,400 | 680億9454万 | +1.54% |
| 03/19 | 3,710 | 3,740 | 3,635 | 3,725 | +0.81% | 59,300 | 674億6068万 | +0.87% |
| 03/18 | 3,685 | 3,700 | 3,655 | 3,695 | +0.27% | 40,400 | 669億1738万 | +0.3% |
| 03/17 | 3,665 | 3,695 | 3,665 | 3,685 | +0.68% | 20,200 | 667億3627万 | +0.24% |
| 03/16 | 17:00 自己株式の消却に関するお知らせ |
| 03/16 | 3,655 | 3,715 | 3,640 | 3,660 | -1.61% | 36,100 | 662億8352万 | -0.22% |
| 03/13 | 3,750 | 3,750 | 3,685 | 3,720 | +1.09% | 51,300 | 673億7013万 | +1.64% |
| 03/12 | 3,700 | 3,715 | 3,650 | 3,680 | +0.41% | 31,700 | 666億4572万 | +0.88% |
| 03/11 | 3,665 | 3,690 | 3,615 | 3,665 | +0.96% | 29,000 | 663億7407万 | +0.69% |
| 03/10 | 3,650 | 3,660 | 3,625 | 3,630 | -0.55% | 15,200 | 657億4021万 | -0.03% |
| 03/09 | 3,640 | 3,680 | 3,635 | 3,650 | -0.41% | 13,900 | 661億241万 | +0.66% |
| 03/06 | 3,650 | 3,675 | 3,650 | 3,665 | +0.55% | 16,200 | 663億7407万 | +1.27% |
| 03/05 | 3,645 | 3,680 | 3,640 | 3,645 | -0.55% | 24,800 | 660億1186万 | +1% |
| 03/04 | 3,700 | 3,705 | 3,645 | 3,665 | -0.54% | 33,700 | 663億7407万 | +1.83% |
| 03/03 | 3,700 | 3,730 | 3,675 | 3,685 | -0.41% | 19,500 | 667億3627万 | +2.76% |
| 03/02 | 16:30 マクニカ・富士エレホールディングス株式会社の新規上場承認について |
| 03/02 | 3,715 | 3,725 | 3,675 | 3,700 | -0.4% | 36,500 | 670億793万 | +3.53% |
| 02/27 | 3,800 | 3,800 | 3,705 | 3,715 | -1.2% | 54,800 | 672億7958万 | +4.35% |
| 02/26 | 3,730 | 3,770 | 3,695 | 3,760 | +1.48% | 35,600 | 680億9454万 | +6.06% |
| 02/25 | 3,795 | 3,795 | 3,660 | 3,705 | -1.98% | 71,600 | 670億9848万 | +5.08% |
| 02/24 | 3,750 | 3,785 | 3,750 | 3,780 | 0% | 15,200 | 684億5675万 | +7.63% |
| 02/23 | 3,815 | 3,815 | 3,755 | 3,780 | +0.13% | 48,400 | 684億5675万 | +8.28% |
| 02/20 | 3,810 | 3,830 | 3,760 | 3,775 | -0.92% | 26,400 | 683億6620万 | +8.79% |
| 02/19 | 3,815 | 3,835 | 3,760 | 3,810 | +0.53% | 34,100 | 690億6万 | +10.4% |
| 02/18 | 3,700 | 3,810 | 3,695 | 3,790 | +3.27% | 30,000 | 686億3785万 | +10.53% |
| 02/17 | 3,575 | 3,675 | 3,575 | 3,670 | +2.8% | 24,000 | 664億6462万 | +7.59% |
| 02/16 | 3,520 | 3,580 | 3,520 | 3,570 | +2.29% | 15,900 | 646億5359万 | +5.15% |
| 02/13 | 3,505 | 3,515 | 3,490 | 3,490 | -0.57% | 34,000 | 632億477万 | +3.19% |
| 02/12 | 3,500 | 3,530 | 3,495 | 3,510 | +0.57% | 16,900 | 635億6698万 | +4.06% |
| 02/10 | 3,475 | 3,500 | 3,465 | 3,490 | 0% | 11,200 | 632億477万 | +3.81% |
| 02/09 | 3,490 | 3,500 | 3,470 | 3,490 | +1.01% | 8,900 | 632億477万 | +3.99% |
| 02/06 | 3,465 | 3,470 | 3,440 | 3,455 | +0.58% | 21,100 | 625億7092万 | +3.1% |
| 02/05 | 3,465 | 3,485 | 3,435 | 3,435 | -1.01% | 18,100 | 622億871万 | +2.6% |
| 02/04 | 3,450 | 3,500 | 3,445 | 3,470 | +1.17% | 21,100 | 628億4257万 | +3.71% |
| 02/03 | 3,480 | 3,480 | 3,420 | 3,430 | -2.42% | 28,400 | 621億1816万 | +2.69% |
| 02/02 | 3,490 | 3,520 | 3,465 | 3,515 | +1.01% | 27,000 | 636億5753万 | +5.43% |
| 01/30 | 3,475 | 3,490 | 3,440 | 3,480 | +2.2% | 33,800 | 630億2367万 | +4.69% |
| 01/29 | 3,405 | 3,435 | 3,400 | 3,405 | +0.15% | 26,500 | 616億6540万 | +2.71% |
| 01/28 | 3,365 | 3,410 | 3,350 | 3,400 | +1.49% | 20,600 | 615億7485万 | +2.84% |
| 01/27 | 3,360 | 3,365 | 3,335 | 3,350 | -1.03% | 34,800 | 606億6934万 | +1.64% |
| 01/26 | 14:00 業績予想の修正に関するお知らせ |
| 01/26 | 14:00 平成27年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/26 | 14:00 営業外費用(為替差損)の計上に関するお知らせ |
| 01/26 | 3,325 | 3,410 | 3,290 | 3,385 | +1.2% | 57,000 | 613億320万 | +2.92% |
| 01/23 | 3,320 | 3,360 | 3,315 | 3,345 | +0.6% | 14,000 | 605億7879万 | +1.89% |
| 01/22 | 3,305 | 3,330 | 3,295 | 3,325 | +0.61% | 9,700 | 602億1658万 | +1.4% |
| 01/21 | 3,335 | 3,335 | 3,305 | 3,305 | -0.9% | 22,600 | 598億5438万 | +0.85% |
| 01/20 | 3,275 | 3,335 | 3,275 | 3,335 | +1.83% | 8,900 | 603億9769万 | +1.83% |
| 01/19 | 3,280 | 3,285 | 3,245 | 3,275 | +0.92% | 5,200 | 593億1107万 | +0.06% |
| 01/16 | 3,230 | 3,260 | 3,220 | 3,245 | -1.37% | 24,900 | 587億6776万 | -0.89% |
| 01/15 | 3,265 | 3,295 | 3,265 | 3,290 | +0.3% | 11,000 | 595億8272万 | +0.43% |
| 01/14 | 3,330 | 3,330 | 3,265 | 3,280 | -1.2% | 16,400 | 594億162万 | +0.15% |
| 01/13 | 3,280 | 3,325 | 3,250 | 3,320 | +1.53% | 27,600 | 601億2603万 | +1.37% |
| 01/09 | 3,260 | 3,295 | 3,220 | 3,270 | +0.15% | 21,600 | 592億2052万 | -0.15% |
| 01/08 | 3,275 | 3,280 | 3,255 | 3,265 | +0.46% | 12,800 | 591億2997万 | -0.37% |
| 01/07 | 3,240 | 3,270 | 3,240 | 3,250 | 0% | 13,100 | 588億5831万 | -0.85% |
| 01/06 | 3,280 | 3,310 | 3,235 | 3,250 | -2.69% | 36,000 | 588億5831万 | -0.88% |
| 01/05 | 3,360 | 3,360 | 3,340 | 3,340 | -0.74% | 7,300 | 604億8824万 | +1.74% |
| 2014 |
| 12/30 | 3,375 | 3,385 | 3,360 | 3,365 | -0.3% | 7,900 | 609億4099万 | +2.47% |
| 12/29 | 3,380 | 3,380 | 3,330 | 3,375 | -0.15% | 11,200 | 611億2210万 | +2.96% |
| 12/26 | 14:00 マクニカ・富士エレホールディングス株式会社設立に関する株主総会承認可決のお知らせ |
| 12/26 | 3,325 | 3,385 | 3,325 | 3,380 | +1.81% | 13,300 | 612億1265万 | +3.33% |
| 12/25 | 3,295 | 3,340 | 3,290 | 3,320 | +1.07% | 15,500 | 601億2603万 | +1.65% |
| 12/24 | 3,265 | 3,320 | 3,265 | 3,285 | +0.61% | 50,800 | 594億9217万 | +0.77% |
| 12/22 | 3,250 | 3,270 | 3,230 | 3,265 | +0.46% | 18,600 | 591億2997万 | +0.34% |
| 12/19 | 3,230 | 3,290 | 3,220 | 3,250 | +2.52% | 26,200 | 588億5831万 | -0.09% |
| 12/18 | 3,210 | 3,235 | 3,165 | 3,170 | 0% | 23,500 | 574億949万 | -2.49% |
| 12/17 | 3,175 | 3,200 | 3,160 | 3,170 | +0.48% | 19,500 | 574億949万 | -2.52% |
| 12/16 | 3,215 | 3,230 | 3,145 | 3,155 | -2.77% | 37,800 | 571億3784万 | -2.92% |
| 12/15 | 3,250 | 3,270 | 3,245 | 3,245 | -0.31% | 15,000 | 587億6776万 | -0.12% |
| 12/12 | 3,250 | 3,285 | 3,250 | 3,255 | -0.46% | 28,500 | 589億4887万 | +0.31% |
| 12/11 | 3,280 | 3,280 | 3,230 | 3,270 | +0.31% | 17,700 | 592億2052万 | +0.93% |
| 12/10 | 3,235 | 3,285 | 3,235 | 3,260 | -0.61% | 17,600 | 590億3942万 | +0.77% |
| 12/09 | 3,285 | 3,305 | 3,280 | 3,280 | -0.76% | 12,600 | 594億162万 | +1.39% |
| 12/08 | 3,280 | 3,310 | 3,280 | 3,305 | +0.92% | 9,600 | 598億5438万 | +2.23% |
| 12/05 | 3,315 | 3,315 | 3,250 | 3,275 | -0.15% | 36,100 | 593億1107万 | +1.55% |
| 12/04 | 3,260 | 3,305 | 3,230 | 3,280 | +0.31% | 46,500 | 594億162万 | +1.89% |
| 12/03 | 3,315 | 3,340 | 3,260 | 3,270 | -1.51% | 32,900 | 592億2052万 | +1.77% |
| 12/02 | 3,325 | 3,350 | 3,300 | 3,320 | +0.15% | 14,100 | 601億2603万 | +3.43% |
| 12/01 | 3,345 | 3,350 | 3,305 | 3,315 | +0.45% | 13,700 | 600億3548万 | +3.59% |
| 11/28 | 3,345 | 3,345 | 3,300 | 3,300 | +0.76% | 18,700 | 597億6383万 | +3.42% |
| 11/27 | 3,310 | 3,310 | 3,260 | 3,275 | -2.09% | 34,400 | 593億1107万 | +2.89% |
| 11/26 | 3,325 | 3,360 | 3,305 | 3,345 | -0.74% | 23,400 | 605億7879万 | +5.42% |
| 11/25 | 3,290 | 3,375 | 3,270 | 3,370 | +5.15% | 55,500 | 610億3154万 | +6.54% |
| 11/21 | 3,215 | 3,230 | 3,195 | 3,205 | -0.31% | 31,200 | 580億4335万 | +1.78% |
| 11/20 | 3,290 | 3,290 | 3,215 | 3,215 | -0.92% | 16,400 | 582億2446万 | +2.26% |
| 11/19 | 3,175 | 3,260 | 3,175 | 3,245 | +2.2% | 23,400 | 587億6776万 | +3.28% |
| 11/18 | 3,150 | 3,205 | 3,150 | 3,175 | +0.95% | 41,200 | 575億5万 | +1.15% |
| 11/17 | 3,210 | 3,220 | 3,140 | 3,145 | -2.93% | 41,300 | 569億5674万 | +0.13% |
| 11/14 | 3,250 | 3,260 | 3,195 | 3,240 | +1.25% | 73,800 | 586億7721万 | +2.99% |
| 11/13 | 3,170 | 3,200 | 3,155 | 3,200 | +0.47% | 28,200 | 579億5280万 | +1.56% |
| 11/12 | 3,160 | 3,215 | 3,145 | 3,185 | +1.92% | 41,900 | 576億8115万 | +0.82% |
| 11/11 | 3,125 | 3,150 | 3,110 | 3,125 | 0% | 32,700 | 565億9453万 | -1.39% |
| 11/10 | 3,150 | 3,155 | 3,115 | 3,125 | -0.79% | 21,100 | 565億9453万 | -1.7% |
| 11/07 | 3,150 | 3,160 | 3,120 | 3,150 | +0.96% | 14,700 | 570億4729万 | -1.19% |
| 11/06 | 3,155 | 3,170 | 3,110 | 3,120 | -0.79% | 40,800 | 565億398万 | -2.53% |
| 11/05 | 3,245 | 3,290 | 3,115 | 3,145 | -3.97% | 70,300 | 569億5674万 | -2.24% |
| 11/04 | 3,365 | 3,365 | 3,230 | 3,275 | +1.55% | 44,300 | 593億1107万 | +1.36% |
| 10/31 | 3,130 | 3,245 | 3,110 | 3,225 | +4.37% | 35,800 | 584億556万 | -0.46% |
| 10/30 | 3,140 | 3,150 | 3,085 | 3,090 | -1.59% | 65,200 | 559億6067万 | -5.07% |
| 10/29 | 3,105 | 3,150 | 3,105 | 3,140 | +0.8% | 53,200 | 568億6619万 | -4% |
| 10/28 | 3,160 | 3,225 | 3,105 | 3,115 | -2.96% | 48,500 | 564億1343万 | -5.12% |
| 10/27 | 13:00 平成27年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/27 | 13:00 平成27年3月期第2四半期決算説明会資料(データ編) |
| 10/27 | 13:00 平成27年3月期第2四半期決算説明会資料(プレゼン編) |
| 10/27 | 13:00 株式会社マクニカと富士エレクトロニクス株式会社との統合契約書の締結及び株式移転計画書の作成に関するお知らせ |
| 10/27 | 13:00 臨時株主総会の開催及び臨時株主総会招集のための基準日設定並びに定款一部変更に関するお知らせ |
