| 2024 |
| 09/18 | 390 | 394 | 380 | 383 | -1.29% | 440,300 | 531億6400万 | +1.59% |
| 09/17 | 390 | 393 | 384 | 388 | +0.52% | 388,100 | 538億5804万 | +3.19% |
| 09/13 | 390 | 394 | 382 | 386 | -2.53% | 674,900 | 535億8042万 | +3.21% |
| 09/12 | 392 | 399 | 392 | 396 | +2.59% | 719,100 | 549億6852万 | +6.74% |
| 09/11 | 379 | 389 | 378 | 386 | +0.78% | 598,000 | 535億8042万 | +4.89% |
| 09/10 | 380 | 385 | 378 | 383 | +0.79% | 301,400 | 531億6400万 | +4.93% |
| 09/09 | 373 | 380 | 370 | 380 | +0.8% | 359,600 | 527億4757万 | +5.26% |
| 09/06 | 380 | 382 | 375 | 377 | 0% | 188,800 | 523億3114万 | +5.01% |
| 09/05 | 375 | 381 | 374 | 377 | 0% | 265,700 | 523億3114万 | +5.6% |
| 09/04 | 373 | 378 | 372 | 377 | -0.53% | 450,200 | 523億3114万 | +5.9% |
| 09/03 | 377 | 380 | 377 | 379 | +1.07% | 172,800 | 526億876万 | +6.76% |
| 09/02 | 378 | 379 | 373 | 375 | -0.53% | 244,200 | 520億5352万 | +6.23% |
| 08/30 | 381 | 381 | 376 | 377 | -1.05% | 264,000 | 523億3114万 | +7.1% |
| 08/29 | 382 | 384 | 380 | 381 | +0.79% | 206,300 | 528億8638万 | +8.86% |
| 08/28 | 383 | 384 | 378 | 378 | -1.56% | 200,800 | 524億6995万 | +8.31% |
| 08/27 | 379 | 385 | 377 | 384 | +1.32% | 282,800 | 533億280万 | +10.34% |
| 08/26 | 380 | 381 | 377 | 379 | -1.56% | 400,700 | 526億876万 | +9.54% |
| 08/23 | 382 | 387 | 382 | 385 | +1.32% | 630,200 | 534億4161万 | +11.59% |
| 08/22 | 377 | 381 | 376 | 380 | +0.8% | 452,900 | 527億4757万 | +10.47% |
| 08/21 | 366 | 381 | 366 | 377 | +3.86% | 1,135,500 | 523億3114万 | +9.91% |
| 08/20 | （5%ルール）伊藤忠商事（14.9%） |
| 08/20 | 362 | 363 | 359 | 363 | +0.83% | 369,800 | 503億8781万 | +6.45% |
| 08/19 | 359 | 364 | 355 | 360 | 0% | 581,400 | 499億7138万 | +5.57% |
| 08/16 | 357 | 361 | 355 | 360 | +1.69% | 800,800 | 499億7138万 | +5.57% |
| 08/15 | 357 | 357 | 351 | 354 | -0.56% | 201,800 | 491億3852万 | +4.12% |
| 08/14 | 358 | 358 | 352 | 356 | 0% | 396,200 | 494億1614万 | +4.71% |
| 08/13 | 350 | 356 | 347 | 356 | +3.19% | 646,400 | 494億1614万 | +4.71% |
| 08/09 | 342 | 354 | 339 | 345 | +11.29% | 1,422,900 | 478億8924万 | +1.47% |
| 08/08 | （IR情報）16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/08 | 308 | 319 | 308 | 310 | -1.9% | 320,500 | 430億3091万 | -9.09% |
| 08/07 | 307 | 321 | 303 | 316 | +1.94% | 598,100 | 438億6377万 | -7.87% |
| 08/06 | 311 | 320 | 306 | 310 | +7.64% | 599,400 | 430億3091万 | -9.88% |
| 08/05 | 308 | 314 | 288 | 288 | -11.11% | 871,400 | 399億7710万 | -17% |
| 08/02 | 330 | 333 | 324 | 324 | -3.86% | 668,800 | 449億7424万 | -7.43% |
| 08/01 | 346 | 346 | 333 | 337 | -3.44% | 745,500 | 467億7876万 | -3.99% |
| 07/31 | 340 | 349 | 339 | 349 | +2.35% | 342,700 | 484億4448万 | -0.85% |
| 07/30 | 342 | 344 | 339 | 341 | -1.16% | 322,100 | 473億3400万 | -3.4% |
| 07/29 | 343 | 346 | 341 | 345 | +1.47% | 161,400 | 478億8924万 | -2.54% |
| 07/26 | 341 | 343 | 339 | 340 | +0.29% | 299,000 | 471億9519万 | -3.95% |
| 07/25 | 344 | 344 | 338 | 339 | -1.74% | 571,600 | 470億5638万 | -4.51% |
| 07/24 | 347 | 347 | 344 | 345 | -1.15% | 370,700 | 478億8924万 | -3.09% |
| 07/23 | 349 | 349 | 345 | 349 | +0.58% | 216,500 | 484億4448万 | -1.97% |
| 07/22 | 351 | 352 | 347 | 347 | -0.86% | 277,800 | 481億6686万 | -2.53% |
| 07/19 | 351 | 353 | 348 | 350 | -0.28% | 342,300 | 485億8329万 | -1.41% |
| 07/18 | 351 | 354 | 351 | 351 | -0.28% | 191,500 | 487億2209万 | -1.13% |
| 07/17 | 353 | 354 | 350 | 352 | +0.57% | 211,200 | 488億6090万 | -0.85% |
| 07/16 | 353 | 354 | 350 | 350 | -0.85% | 354,300 | 485億8329万 | -1.13% |
| 07/12 | 351 | 357 | 350 | 353 | +0.28% | 281,300 | 489億9971万 | -0.28% |
| 07/11 | 350 | 352 | 347 | 352 | +0.86% | 209,100 | 488億6090万 | -0.56% |
| 07/10 | 354 | 354 | 346 | 349 | -0.57% | 356,400 | 484億4448万 | -1.13% |
| 07/09 | 348 | 353 | 348 | 351 | 0% | 284,800 | 487億2209万 | -0.57% |
| 07/08 | 354 | 355 | 350 | 351 | -1.13% | 264,300 | 487億2209万 | -0.85% |
| 07/05 | 361 | 362 | 354 | 355 | -1.93% | 424,800 | 492億7733万 | +0.28% |
| 07/04 | 361 | 362 | 359 | 362 | +0.28% | 244,900 | 502億4900万 | +2.26% |
| 07/03 | 360 | 366 | 360 | 361 | +0.28% | 231,500 | 501億1019万 | +1.98% |
| 07/02 | 363 | 363 | 360 | 360 | -0.83% | 226,500 | 499億7138万 | +1.69% |
| 07/01 | 366 | 366 | 361 | 363 | +0.28% | 154,300 | 503億8781万 | +2.83% |
| 06/28 | 365 | 366 | 361 | 362 | -1.09% | 223,500 | 502億4900万 | +2.55% |
| 06/27 | 363 | 367 | 363 | 366 | 0% | 133,300 | 508億424万 | +3.68% |
| 06/26 | 365 | 369 | 363 | 366 | +0.27% | 252,100 | 508億424万 | +3.68% |
| 06/25 | 360 | 365 | 359 | 365 | +1.39% | 342,200 | 506億6543万 | +3.4% |
| 06/24 | 356 | 360 | 356 | 360 | +1.12% | 202,900 | 499億7138万 | +2.27% |
| 06/21 | 360 | 360 | 356 | 356 | -0.84% | 240,200 | 494億1614万 | +1.14% |
| 06/20 | 355 | 360 | 355 | 359 | +0.56% | 305,500 | 498億3257万 | +2.28% |
| 06/19 | 350 | 357 | 349 | 357 | +2.59% | 304,800 | 495億5495万 | +1.71% |
| 06/18 | 345 | 349 | 345 | 348 | +1.75% | 236,000 | 483億567万 | -0.85% |
| 06/17 | 343 | 345 | 340 | 342 | -1.16% | 210,200 | 474億7281万 | -2.56% |
| 06/14 | 338 | 346 | 338 | 346 | +2.06% | 280,900 | 480億2805万 | -1.98% |
| 06/13 | 343 | 343 | 338 | 339 | -1.17% | 279,200 | 470億5638万 | -4.24% |
| 06/12 | 341 | 344 | 341 | 343 | +0.59% | 308,300 | 476億1162万 | -3.65% |
| 06/11 | 346 | 349 | 341 | 341 | -1.45% | 179,100 | 473億3400万 | -4.48% |
| 06/10 | 343 | 348 | 343 | 346 | +0.87% | 184,900 | 480億2805万 | -3.62% |
| 06/07 | 345 | 347 | 342 | 343 | 0% | 332,800 | 476億1162万 | -4.72% |
| 06/06 | 349 | 349 | 337 | 343 | -2.28% | 662,700 | 476億1162万 | -4.99% |
| 06/05 | 354 | 356 | 348 | 351 | -1.96% | 274,600 | 487億2209万 | -3.31% |
| 06/04 | 359 | 359 | 356 | 358 | 0% | 198,100 | 496億9376万 | -1.65% |
| 06/03 | 359 | 360 | 357 | 358 | 0% | 206,500 | 496億9376万 | -1.65% |
| 05/31 | 355 | 358 | 354 | 358 | +1.13% | 257,800 | 496億9376万 | -1.92% |
| 05/30 | 352 | 356 | 351 | 354 | -0.28% | 244,700 | 491億3852万 | -3.28% |
| 05/29 | 355 | 357 | 353 | 355 | -0.28% | 225,600 | 492億7733万 | -3.01% |
| 05/28 | 360 | 362 | 355 | 356 | -1.66% | 298,900 | 494億1614万 | -3% |
| 05/27 | 361 | 363 | 359 | 362 | +0.84% | 226,200 | 502億4900万 | -1.36% |
| 05/24 | 356 | 361 | 355 | 359 | +0.56% | 210,400 | 498億3257万 | -2.45% |
| 05/23 | 358 | 360 | 355 | 357 | 0% | 220,000 | 495億5495万 | -3.25% |
| 05/22 | 357 | 361 | 357 | 357 | +0.56% | 412,700 | 495億5495万 | -3.51% |
| 05/21 | 352 | 358 | 351 | 355 | +1.14% | 382,300 | 492億7733万 | -4.31% |
| 05/20 | 350 | 353 | 350 | 351 | +0.86% | 249,900 | 487億2209万 | -5.65% |
| 05/17 | 345 | 348 | 344 | 348 | 0% | 341,600 | 483億567万 | -6.95% |
| 05/16 | 359 | 360 | 346 | 348 | -1.69% | 719,900 | 483億567万 | -7.2% |
| 05/15 | 359 | 361 | 353 | 354 | -0.28% | 507,500 | 491億3852万 | -6.1% |
| 05/14 | 369 | 369 | 355 | 355 | -7.79% | 1,495,400 | 492億7733万 | -6.33% |
| 05/13 | （IR情報）16:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 385 | 387 | 383 | 385 | +0.79% | 300,400 | 534億4161万 | +1.32% |
| 05/10 | 381 | 385 | 380 | 382 | +0.53% | 237,700 | 530億2519万 | +0.26% |
| 05/09 | 377 | 380 | 375 | 380 | +1.33% | 227,600 | 527億4757万 | -0.26% |
| 05/08 | 376 | 378 | 375 | 375 | -0.27% | 153,900 | 520億5352万 | -1.83% |
| 05/07 | 377 | 378 | 376 | 376 | 0% | 163,000 | 521億9233万 | -1.83% |
| 05/02 | 376 | 378 | 375 | 376 | 0% | 145,400 | 521億9233万 | -2.08% |
| 05/01 | 378 | 378 | 374 | 376 | -0.79% | 157,800 | 521億9233万 | -2.34% |
| 04/30 | 376 | 379 | 374 | 379 | +1.07% | 171,600 | 526億876万 | -1.81% |
| 04/26 | 371 | 375 | 367 | 375 | +0.81% | 234,900 | 520億5352万 | -3.1% |
| 04/25 | 380 | 380 | 371 | 372 | -2.36% | 372,500 | 516億3709万 | -4.12% |
| 04/24 | 380 | 382 | 377 | 381 | +1.33% | 261,500 | 528億8638万 | -2.06% |
