| 2023 |
| 06/28 | 3,720 | 3,760 | 3,695 | 3,740 | +0.54% | 117,400 | 563億5786万 | +0.81% |
| 06/27 | 3,720 | 3,755 | 3,690 | 3,720 | -0.93% | 75,000 | 560億5648万 | +0.19% |
| 06/26 | （IR情報）14:10 自治体のSDGs 達成に向けた取り組みを総合診断するセルフアセスメントツール TSUMUGI@ 本格開始 |
| 06/26 | 3,690 | 3,830 | 3,685 | 3,755 | +1.76% | 80,300 | 565億8389万 | +1.02% |
| 06/23 | 3,715 | 3,750 | 3,670 | 3,690 | +0.54% | 55,100 | 556億441万 | -0.78% |
| 06/22 | 3,640 | 3,705 | 3,640 | 3,670 | +1.52% | 53,500 | 553億303万 | -1.4% |
| 06/21 | 3,625 | 3,640 | 3,600 | 3,615 | +0.14% | 44,500 | 544億7424万 | -2.98% |
| 06/20 | 3,580 | 3,615 | 3,570 | 3,610 | +0.7% | 46,000 | 543億9890万 | -3.29% |
| 06/19 | 3,650 | 3,665 | 3,565 | 3,585 | -1.78% | 109,900 | 540億2217万 | -4.14% |
| 06/16 | 3,660 | 3,690 | 3,600 | 3,650 | -3.95% | 198,400 | 550億166万 | -2.64% |
| 06/15 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 06/15 | （IR情報）15:00 減損損失の計上および業績予想の修正に関するお知らせ |
| 06/15 | 3,810 | 3,810 | 3,785 | 3,800 | +0.26% | 62,100 | 572億6200万 | +1.2% |
| 06/14 | 3,815 | 3,825 | 3,770 | 3,790 | +0.13% | 64,600 | 571億1131万 | +0.93% |
| 06/13 | 3,740 | 3,830 | 3,730 | 3,785 | +1.75% | 96,900 | 570億3596万 | +0.8% |
| 06/12 | 3,700 | 3,750 | 3,695 | 3,720 | +0.95% | 55,400 | 560億5648万 | -0.98% |
| 06/09 | 3,665 | 3,700 | 3,660 | 3,685 | +0.68% | 58,500 | 555億2907万 | -2.05% |
| 06/08 | 3,695 | 3,705 | 3,655 | 3,660 | -0.41% | 36,300 | 551億5234万 | -2.79% |
| 06/07 | 3,700 | 3,705 | 3,660 | 3,675 | -0.68% | 65,000 | 553億7838万 | -2.55% |
| 06/06 | 3,695 | 3,720 | 3,650 | 3,700 | -0.13% | 36,000 | 557億5510万 | -1.99% |
| 06/05 | 3,680 | 3,715 | 3,680 | 3,705 | +1.93% | 31,300 | 558億3045万 | -1.93% |
| 06/02 | 3,600 | 3,650 | 3,600 | 3,635 | +0.41% | 39,300 | 547億7562万 | -3.68% |
| 06/01 | （IR情報）16:00 ID&Eホールディングス株式会社の新規上場承認に関するお知らせ |
| 06/01 | 3,670 | 3,685 | 3,605 | 3,620 | -2.43% | 64,000 | 545億4959万 | -4.03% |
| 05/31 | 3,790 | 3,800 | 3,710 | 3,710 | -1.72% | 78,600 | 559億579万 | -1.57% |
| 05/30 | 3,810 | 3,825 | 3,765 | 3,775 | -1.18% | 35,500 | 568億8527万 | +0.43% |
| 05/29 | 3,845 | 3,885 | 3,805 | 3,820 | -0.39% | 38,500 | 575億6338万 | +1.95% |
| 05/26 | 3,800 | 3,935 | 3,770 | 3,835 | +0.79% | 92,300 | 577億8941万 | +2.7% |
| 05/25 | 3,805 | 3,810 | 3,770 | 3,805 | +0.13% | 36,300 | 573億3734万 | +2.31% |
| 05/24 | 3,805 | 3,810 | 3,770 | 3,800 | -0.52% | 28,900 | 572億6200万 | +2.54% |
| 05/23 | 3,885 | 3,890 | 3,800 | 3,820 | 0% | 63,900 | 575億6338万 | +3.49% |
| 05/22 | 3,740 | 3,830 | 3,740 | 3,820 | +1.73% | 57,300 | 575億6338万 | +3.95% |
| 05/19 | 3,765 | 3,770 | 3,725 | 3,755 | -0.4% | 68,700 | 565億8389万 | +2.65% |
| 05/18 | 3,775 | 3,830 | 3,760 | 3,770 | -0.79% | 57,300 | 568億993万 | +3.49% |
| 05/17 | 3,740 | 3,800 | 3,730 | 3,800 | +0.53% | 35,100 | 572億6200万 | +4.83% |
| 05/16 | 3,800 | 3,820 | 3,675 | 3,780 | -0.53% | 66,200 | 569億6062万 | +4.8% |
| 05/15 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 05/15 | （IR情報）15:00 2023年6月期第3四半期決算補足資料 |
| 05/15 | （IR情報）15:00 2023年6月期第3四半期決算短信〔IFRS〕(連結) |
| 05/15 | 3,795 | 3,820 | 3,790 | 3,800 | -0.13% | 28,200 | 572億6200万 | +5.88% |
| 05/12 | 3,770 | 3,815 | 3,750 | 3,805 | +0.26% | 30,700 | 573億3734万 | +6.52% |
| 05/11 | 3,775 | 3,825 | 3,775 | 3,795 | 0% | 23,800 | 571億8665万 | +6.69% |
| 05/10 | 3,800 | 3,835 | 3,785 | 3,795 | -1.43% | 37,400 | 571億8665万 | +7.11% |
| 05/09 | 3,850 | 3,880 | 3,835 | 3,850 | +0.13% | 40,000 | 580億1544万 | +9.19% |
| 05/08 | 3,745 | 3,845 | 3,740 | 3,845 | +2.53% | 40,200 | 579億4010万 | +9.7% |
| 05/02 | 3,800 | 3,810 | 3,730 | 3,750 | -1.45% | 37,000 | 565億855万 | +7.63% |
| 05/01 | 3,780 | 3,820 | 3,770 | 3,805 | +0.66% | 47,600 | 573億3734万 | +9.84% |
| 04/28 | 3,755 | 3,795 | 3,725 | 3,780 | +0.13% | 49,300 | 569億6062万 | +9.82% |
| 04/27 | 3,605 | 3,785 | 3,605 | 3,775 | +4.57% | 124,200 | 568億8527万 | +10.38% |
| 04/26 | 3,590 | 3,640 | 3,570 | 3,610 | +0.98% | 52,700 | 543億9890万 | +6.24% |
| 04/25 | 3,550 | 3,595 | 3,550 | 3,575 | +0.85% | 51,900 | 538億7148万 | +5.68% |
| 04/24 | 3,500 | 3,545 | 3,485 | 3,545 | +2.16% | 38,500 | 534億1942万 | +5.32% |
| 04/21 | （IR情報）11:00 愛媛県伊予市と持続可能なまちづくりに関する連携協定を締結 |
| 04/21 | 3,465 | 3,490 | 3,460 | 3,470 | -0.29% | 34,700 | 522億8924万 | +3.49% |
| 04/20 | 3,470 | 3,490 | 3,470 | 3,480 | +0.14% | 15,300 | 524億3993万 | +4.1% |
| 04/19 | 3,460 | 3,485 | 3,450 | 3,475 | -0.14% | 25,700 | 523億6459万 | +4.23% |
| 04/18 | 3,490 | 3,500 | 3,465 | 3,480 | +0.14% | 24,500 | 524億3993万 | +4.72% |
| 04/17 | 3,440 | 3,475 | 3,435 | 3,475 | +1.46% | 23,300 | 523億6459万 | +4.79% |
| 04/14 | （IR情報）15:00 持株会社体制への移行に向けた分割準備会社設立および吸収分割契約に関するお知らせ |
| 04/14 | 3,410 | 3,435 | 3,410 | 3,425 | +0.44% | 29,900 | 516億1114万 | +3.41% |
| 04/13 | 3,385 | 3,425 | 3,385 | 3,410 | +0.29% | 13,600 | 513億8511万 | +2.99% |
| 04/12 | 3,370 | 3,400 | 3,365 | 3,400 | +0.89% | 23,300 | 512億3442万 | +2.81% |
| 04/11 | 3,380 | 3,415 | 3,360 | 3,370 | +0.9% | 30,700 | 507億8235万 | +2% |
| 04/10 | 3,340 | 3,365 | 3,330 | 3,340 | 0% | 21,400 | 503億3028万 | +1.18% |
| 04/07 | 3,315 | 3,345 | 3,315 | 3,340 | +0.45% | 22,900 | 503億3028万 | +1.24% |
| 04/06 | 3,345 | 3,375 | 3,315 | 3,325 | -1.63% | 41,100 | 501億425万 | +0.85% |
| 04/05 | 3,390 | 3,395 | 3,365 | 3,380 | -1.46% | 46,100 | 509億3304万 | +2.55% |
| 04/04 | 3,440 | 3,450 | 3,410 | 3,430 | -0.29% | 51,500 | 516億8649万 | +4.19% |
| 04/03 | （IR情報）11:00 ウクライナ復興支援室を新設 |
| 04/03 | 3,395 | 3,445 | 3,385 | 3,440 | +2.08% | 28,500 | 518億3718万 | +4.69% |
| 03/31 | 3,365 | 3,385 | 3,340 | 3,370 | +1.35% | 41,200 | 507億8235万 | +2.74% |
| 03/30 | 3,335 | 3,365 | 3,310 | 3,325 | -0.3% | 30,000 | 501億425万 | +1.5% |
| 03/29 | 3,265 | 3,335 | 3,250 | 3,335 | +2.62% | 32,800 | 502億5494万 | +1.86% |
| 03/28 | 3,245 | 3,255 | 3,235 | 3,250 | +0.31% | 19,000 | 489億7408万 | -0.61% |
| 03/27 | 3,225 | 3,260 | 3,220 | 3,240 | +0.47% | 19,400 | 488億2339万 | -0.92% |
| 03/24 | 3,255 | 3,255 | 3,215 | 3,225 | -0.62% | 34,500 | 485億9735万 | -1.38% |
| 03/23 | 3,200 | 3,245 | 3,185 | 3,245 | +0.78% | 19,900 | 488億9873万 | -0.76% |
| 03/22 | 3,215 | 3,240 | 3,210 | 3,220 | +1.74% | 23,200 | 485億2201万 | -1.56% |
| 03/20 | 3,220 | 3,220 | 3,160 | 3,165 | -1.71% | 31,000 | 476億9322万 | -3.62% |
| 03/17 | 3,215 | 3,230 | 3,205 | 3,220 | +0.16% | 41,200 | 485億2201万 | -2.42% |
| 03/16 | 3,180 | 3,215 | 3,165 | 3,215 | -1.08% | 41,300 | 484億4666万 | -2.96% |
| 03/15 | （IR情報）14:00 ベルギー国Ruienで電力需給調整サービス開始 |
| 03/15 | 3,260 | 3,280 | 3,230 | 3,250 | +1.25% | 38,600 | 489億7408万 | -2.29% |
| 03/14 | 3,255 | 3,255 | 3,180 | 3,210 | -2.73% | 59,800 | 483億7132万 | -3.83% |
| 03/13 | 3,335 | 3,335 | 3,285 | 3,300 | -2.22% | 37,100 | 497億2752万 | -1.49% |
| 03/10 | 3,375 | 3,390 | 3,350 | 3,375 | -0.3% | 37,600 | 508億5769万 | +0.51% |
| 03/09 | 3,340 | 3,405 | 3,340 | 3,385 | +1.8% | 24,600 | 510億838万 | +0.59% |
| 03/08 | 3,290 | 3,335 | 3,285 | 3,325 | +0.15% | 26,200 | 501億425万 | -1.34% |
| 03/07 | 3,290 | 3,320 | 3,290 | 3,320 | +1.07% | 22,600 | 500億2890万 | -1.75% |
| 03/06 | 3,310 | 3,315 | 3,280 | 3,285 | -0.45% | 31,100 | 495億149万 | -3.04% |
| 03/03 | 3,285 | 3,305 | 3,275 | 3,300 | +0.3% | 32,400 | 497億2752万 | -2.86% |
| 03/02 | 3,310 | 3,330 | 3,280 | 3,290 | 0% | 26,800 | 495億7683万 | -3.35% |
| 03/01 | 3,255 | 3,330 | 3,255 | 3,290 | 0% | 40,100 | 495億7683万 | -3.58% |
| 02/28 | 3,265 | 3,325 | 3,240 | 3,290 | +0.15% | 52,900 | 495億7683万 | -3.8% |
| 02/27 | 3,275 | 3,295 | 3,260 | 3,285 | +0.31% | 16,000 | 495億149万 | -4.12% |
| 02/24 | 3,300 | 3,300 | 3,245 | 3,275 | -0.46% | 47,700 | 493億5080万 | -4.52% |
| 02/22 | 3,235 | 3,290 | 3,225 | 3,290 | +0.77% | 43,700 | 495億7683万 | -4.19% |
| 02/21 | （IR情報）16:00 2023年6月期第2四半期決算説明会資料 |
| 02/21 | 3,260 | 3,270 | 3,245 | 3,265 | +0.77% | 20,500 | 492億11万 | -5.09% |
| 02/20 | 3,250 | 3,280 | 3,240 | 3,240 | -0.46% | 26,000 | 488億2339万 | -5.92% |
| 02/17 | 3,210 | 3,270 | 3,210 | 3,255 | +0.46% | 47,700 | 490億4942万 | -5.6% |
| 02/16 | 3,215 | 3,260 | 3,200 | 3,240 | +0.78% | 39,400 | 488億2339万 | -6.11% |
| 02/15 | 3,300 | 3,305 | 3,190 | 3,215 | -1.83% | 92,000 | 484億4666万 | -6.95% |
| 02/14 | 3,190 | 3,300 | 3,190 | 3,275 | -7.49% | 132,100 | 493億5080万 | -5.32% |
| 02/13 | （IR情報）15:00 2023年6月期第2四半期決算補足資料 |
| 02/13 | （IR情報）15:00 2023年6月期第2四半期決算短信〔IFRS〕(連結) |
| 02/13 | 3,565 | 3,565 | 3,525 | 3,540 | -0.7% | 24,500 | 533億4407万 | +2.34% |
| 02/10 | 3,540 | 3,565 | 3,525 | 3,565 | +0.71% | 14,700 | 537億2079万 | +3.39% |
| 02/09 | 3,545 | 3,560 | 3,535 | 3,540 | -0.14% | 8,300 | 533億4407万 | +3% |
| 02/08 | 3,565 | 3,565 | 3,525 | 3,545 | 0% | 7,900 | 534億1942万 | +3.44% |
| 02/07 | 3,525 | 3,560 | 3,525 | 3,545 | +0.57% | 11,000 | 534億1942万 | +3.78% |
| 02/06 | 3,505 | 3,530 | 3,500 | 3,525 | +0.71% | 17,300 | 531億1804万 | +3.43% |
| 02/03 | 3,505 | 3,540 | 3,495 | 3,500 | -0.85% | 27,100 | 527億4131万 | +2.97% |
| 02/02 | （5%ルール）みずほ信託銀行（0.53%）みずほ証券（0.07%）アセットマネジメントOneインターナショナル(Asse…（1.26%）アセットマネジメントOne（8.04%）みずほ銀行（2.54%） |
| 02/02 | 3,545 | 3,545 | 3,500 | 3,530 | +0.14% | 30,800 | 531億9338万 | +4.1% |
