| 2024 |
| 04/26 | 1,172 | 1,191 | 1,164 | 1,184 | +1.02% | 381,400 | 2003億2410万 | -0.75% |
| 04/25 | 1,166 | 1,185 | 1,166 | 1,172 | -0.17% | 346,300 | 1982億9379万 | -1.92% |
| 04/24 | 1,164 | 1,177 | 1,159 | 1,174 | +1.38% | 300,100 | 1986億3217万 | -1.92% |
| 04/23 | 1,161 | 1,168 | 1,157 | 1,158 | -0.17% | 307,300 | 1959億2509万 | -3.42% |
| 04/22 | 1,163 | 1,165 | 1,147 | 1,160 | +1.13% | 371,900 | 1962億6347万 | -3.41% |
| 04/19 | 1,156 | 1,163 | 1,137 | 1,147 | -1.38% | 443,600 | 1940億6397万 | -4.66% |
| 04/18 | 1,154 | 1,169 | 1,150 | 1,163 | +0.78% | 228,500 | 1967億7105万 | -3.49% |
| 04/17 | 1,175 | 1,175 | 1,147 | 1,154 | -2.04% | 367,100 | 1952億4832万 | -4.31% |
| 04/16 | 1,205 | 1,211 | 1,178 | 1,178 | -2.89% | 435,000 | 1993億894万 | -2.4% |
| 04/15 | （IR情報）16:00 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 04/15 | 1,212 | 1,218 | 1,202 | 1,213 | -0.41% | 350,000 | 2052億3068万 | +0.5% |
| 04/12 | 1,217 | 1,224 | 1,215 | 1,218 | +0.41% | 299,200 | 2060億7665万 | +0.91% |
| 04/11 | 1,205 | 1,218 | 1,201 | 1,213 | -0.41% | 325,600 | 2052億3068万 | +0.5% |
| 04/10 | 1,210 | 1,220 | 1,206 | 1,218 | +0.08% | 325,800 | 2060億7665万 | +0.83% |
| 04/09 | 1,202 | 1,219 | 1,196 | 1,217 | +1.67% | 446,100 | 2059億745万 | +0.66% |
| 04/08 | 1,202 | 1,205 | 1,191 | 1,197 | +0.08% | 340,000 | 2025億2360万 | -1.07% |
| 04/08 | （空売り報告）三菱UFJモルガン・スタンレー証券 346,050株（0.2%）-0.3%義務消失 |
| 04/05 | 1,185 | 1,209 | 1,185 | 1,196 | +0.67% | 615,000 | 2023億5441万 | -1.24% |
| 04/04 | 1,194 | 1,195 | 1,182 | 1,188 | +0.25% | 405,200 | 2010億87万 | -2.14% |
| 04/03 | 1,177 | 1,195 | 1,167 | 1,185 | -0.08% | 496,800 | 2004億9329万 | -2.71% |
| 04/02 | 1,191 | 1,200 | 1,173 | 1,186 | -0.42% | 577,700 | 2006億6248万 | -3.03% |
| 04/02 | （空売り報告）三菱UFJモルガン・スタンレー証券 855,450株（0.5%）再IN |
| 04/01 | 1,238 | 1,239 | 1,187 | 1,191 | -3.33% | 586,200 | 2015億845万 | -2.93% |
| 03/29 | 1,220 | 1,237 | 1,213 | 1,232 | +1.48% | 766,400 | 2084億4534万 | +0.24% |
| 03/28 | 1,218 | 1,225 | 1,209 | 1,214 | -1.14% | 353,300 | 2053億9988万 | -1.3% |
| 03/27 | 1,231 | 1,247 | 1,225 | 1,228 | +0.08% | 653,600 | 2077億6857万 | -0.24% |
| 03/26 | 1,206 | 1,229 | 1,197 | 1,227 | +1.15% | 488,300 | 2075億9938万 | -0.41% |
| 03/25 | 1,230 | 1,230 | 1,210 | 1,213 | -1.3% | 385,300 | 2052億3068万 | -1.54% |
| 03/22 | 1,229 | 1,233 | 1,223 | 1,229 | +0.08% | 353,800 | 2079億3777万 | -0.41% |
| 03/21 | 1,227 | 1,236 | 1,222 | 1,228 | +0.16% | 599,900 | 2077億6857万 | -0.57% |
| 03/19 | 1,200 | 1,227 | 1,200 | 1,226 | +1.83% | 554,200 | 2074億3019万 | -0.89% |
| 03/18 | 1,215 | 1,216 | 1,193 | 1,204 | +0.08% | 526,500 | 2037億795万 | -3.06% |
| 03/15 | 1,200 | 1,209 | 1,192 | 1,203 | +0.5% | 490,700 | 2035億3876万 | -3.3% |
| 03/15 | （空売り報告）三菱UFJモルガン・スタンレー証券 844,750株（0.49%）-0.01%義務消失 |
| 03/14 | 1,187 | 1,197 | 1,178 | 1,197 | +0.84% | 346,300 | 2025億2360万 | -3.86% |
| 03/13 | 1,198 | 1,203 | 1,180 | 1,187 | +0.34% | 328,600 | 2008億3168万 | -4.81% |
| 03/12 | 1,182 | 1,185 | 1,156 | 1,183 | 0% | 405,400 | 2001億5490万 | -5.21% |
| 03/11 | 1,204 | 1,207 | 1,170 | 1,183 | -2.71% | 381,000 | 2001億5490万 | -5.36% |
| 03/08 | 1,201 | 1,220 | 1,197 | 1,216 | 0% | 488,200 | 2057億3826万 | -2.8% |
| 03/07 | 1,245 | 1,249 | 1,212 | 1,216 | -1.78% | 371,400 | 2057億3826万 | -2.8% |
| 03/07 | （空売り報告）三菱UFJモルガン・スタンレー証券 858,850株（0.5%）新規 |
| 03/06 | 1,240 | 1,251 | 1,233 | 1,238 | 0% | 467,500 | 2094億6050万 | -1.04% |
| 03/05 | 1,228 | 1,248 | 1,223 | 1,238 | +0.41% | 482,000 | 2094億6050万 | -0.88% |
| 03/04 | 1,231 | 1,247 | 1,224 | 1,233 | -0.88% | 681,000 | 2086億1454万 | -1.12% |
| 03/01 | 1,244 | 1,256 | 1,235 | 1,244 | -0.64% | 589,000 | 2104億7566万 | -0.16% |
| 02/29 | 1,292 | 1,292 | 1,247 | 1,252 | -3.1% | 931,500 | 2118億2920万 | +0.56% |
| 02/28 | 1,303 | 1,307 | 1,289 | 1,292 | -0.84% | 682,100 | 2185億9690万 | +4.03% |
| 02/27 | 1,294 | 1,311 | 1,294 | 1,303 | +1.24% | 1,028,300 | 2204億5802万 | +5.17% |
| 02/26 | 1,284 | 1,321 | 1,281 | 1,287 | +2.63% | 1,071,900 | 2177億5094万 | +4.29% |
| 02/22 | 1,251 | 1,262 | 1,247 | 1,254 | +0.88% | 380,800 | 2121億6758万 | +1.95% |
| 02/21 | 1,252 | 1,253 | 1,239 | 1,243 | -0.48% | 299,100 | 2103億646万 | +1.22% |
| 02/20 | 1,254 | 1,263 | 1,245 | 1,249 | -0.72% | 564,700 | 2113億2162万 | +1.96% |
| 02/19 | 1,244 | 1,262 | 1,244 | 1,258 | +1.86% | 550,900 | 2128億4435万 | +2.78% |
| 02/16 | 1,248 | 1,260 | 1,226 | 1,235 | -0.48% | 673,300 | 2089億5292万 | +1.15% |
| 02/15 | 1,264 | 1,271 | 1,238 | 1,241 | -1.12% | 615,800 | 2099億6808万 | +1.89% |
| 02/14 | 1,270 | 1,272 | 1,241 | 1,255 | -1.65% | 679,900 | 2123億3678万 | +3.21% |
| 02/13 | 1,360 | 1,361 | 1,253 | 1,276 | -6.18% | 1,868,300 | 2158億8982万 | +5.19% |
| 02/09 | （IR情報）11:30 (開示事項の経過)特別損失(連結・個別)に関するお知らせ |
| 02/09 | （IR情報）11:30 2023年12月期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）11:30 2023年12月期決算説明資料 |
| 02/09 | （IR情報）11:30 中期経営計画2026 |
| 02/09 | 1,244 | 1,361 | 1,225 | 1,360 | +9.24% | 3,301,400 | 2301億200万 | +12.58% |
| 02/08 | 1,245 | 1,246 | 1,227 | 1,245 | 0% | 723,400 | 2106億4485万 | +3.84% |
| 02/07 | 1,231 | 1,247 | 1,231 | 1,245 | +1.14% | 521,100 | 2106億4485万 | +4.18% |
| 02/06 | 1,219 | 1,239 | 1,217 | 1,231 | +0.98% | 530,800 | 2082億7615万 | +3.36% |
| 02/05 | 1,230 | 1,240 | 1,219 | 1,219 | -0.57% | 478,800 | 2062億4584万 | +2.7% |
| 02/02 | 1,219 | 1,227 | 1,209 | 1,226 | +0.82% | 384,200 | 2074億3019万 | +3.55% |
| 02/01 | 1,220 | 1,225 | 1,210 | 1,216 | -0.73% | 396,900 | 2057億3826万 | +3.05% |
| 01/31 | 1,208 | 1,230 | 1,204 | 1,225 | +1.66% | 821,600 | 2072億6100万 | +4.17% |
| 01/30 | 1,198 | 1,207 | 1,195 | 1,205 | +0.33% | 411,000 | 2038億7714万 | +2.9% |
| 01/29 | 1,195 | 1,204 | 1,195 | 1,201 | +0.92% | 317,300 | 2032億37万 | +2.83% |
| 01/26 | 1,201 | 1,202 | 1,190 | 1,190 | -1.65% | 340,100 | 2013億3925万 | +2.32% |
| 01/25 | 1,200 | 1,211 | 1,189 | 1,210 | +1.17% | 412,200 | 2047億2311万 | +4.4% |
| 01/24 | 1,194 | 1,199 | 1,183 | 1,196 | +0.08% | 461,700 | 2023億5441万 | +3.64% |
| 01/23 | 1,209 | 1,209 | 1,188 | 1,195 | -0.75% | 596,400 | 2021億8522万 | +4% |
| 01/22 | 1,195 | 1,204 | 1,194 | 1,204 | +1.18% | 295,000 | 2037億795万 | +5.15% |
| 01/19 | 1,190 | 1,195 | 1,186 | 1,190 | +0.93% | 306,300 | 2013億3925万 | +4.29% |
| 01/18 | 1,195 | 1,199 | 1,170 | 1,179 | -1.42% | 317,000 | 1994億7813万 | +3.69% |
| 01/17 | 1,193 | 1,201 | 1,189 | 1,196 | +1.1% | 460,000 | 2023億5441万 | +5.47% |
| 01/16 | 1,208 | 1,208 | 1,181 | 1,183 | -2.31% | 287,600 | 2001億5490万 | +4.69% |
| 01/15 | 1,188 | 1,211 | 1,185 | 1,211 | +2.45% | 580,600 | 2048億9230万 | +7.45% |
| 01/12 | 1,177 | 1,183 | 1,165 | 1,182 | +0.17% | 719,400 | 1999億8571万 | +5.35% |
| 01/11 | 1,188 | 1,207 | 1,177 | 1,180 | +0.17% | 848,800 | 1996億4733万 | +5.45% |
| 01/10 | 1,175 | 1,182 | 1,170 | 1,178 | +0.26% | 562,700 | 1993億894万 | +5.65% |
| 01/09 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0%）野村アセットマネジメント（6.14%）野村證券（0.18%） |
| 01/09 | 1,162 | 1,176 | 1,156 | 1,175 | +1.38% | 689,500 | 1988億136万 | +5.76% |
| 01/05 | 1,155 | 1,174 | 1,150 | 1,159 | +1.22% | 804,300 | 1960億9428万 | +4.7% |
| 01/04 | 1,150 | 1,150 | 1,125 | 1,145 | -0.09% | 578,800 | 1937億2558万 | +3.71% |
| 2023 |
| 12/29 | 1,145 | 1,150 | 1,134 | 1,146 | +1.42% | 734,500 | 1938億9478万 | +3.99% |
| 12/28 | 1,090 | 1,134 | 1,087 | 1,130 | -0.62% | 726,900 | 1911億8769万 | +2.63% |
| 12/27 | （IR情報）16:00 役員の異動に関するお知らせ |
| 12/27 | （IR情報）16:00 (開示事項の経過)株式会社日立国際電気の株式取得手続き完了に関するお知らせ |
| 12/27 | 1,138 | 1,146 | 1,131 | 1,137 | +0.35% | 1,300,200 | 1923億7204万 | +3.36% |
| 12/26 | 1,135 | 1,138 | 1,127 | 1,133 | 0% | 801,100 | 1916億9527万 | +3.19% |
| 12/25 | 1,129 | 1,136 | 1,125 | 1,133 | +1.43% | 646,200 | 1916億9527万 | +3.28% |
| 12/22 | 1,106 | 1,118 | 1,104 | 1,117 | +0.99% | 608,300 | 1889億8819万 | +1.92% |
| 12/21 | 1,105 | 1,109 | 1,098 | 1,106 | -0.63% | 557,900 | 1871億2707万 | +0.91% |
| 12/20 | 1,104 | 1,119 | 1,101 | 1,113 | +1.55% | 615,100 | 1883億1142万 | +1.55% |
| 12/19 | 1,090 | 1,097 | 1,083 | 1,096 | +0.74% | 674,900 | 1854億3514万 | 0% |
| 12/18 | 1,072 | 1,092 | 1,069 | 1,088 | +0.93% | 614,400 | 1840億8160万 | -0.73% |
| 12/15 | 1,080 | 1,083 | 1,073 | 1,078 | 0% | 606,000 | 1823億8968万 | -1.73% |
| 12/14 | 1,095 | 1,098 | 1,074 | 1,078 | -1.55% | 619,600 | 1823億8968万 | -1.73% |
| 12/13 | 1,094 | 1,101 | 1,089 | 1,095 | 0% | 520,300 | 1852億6595万 | -0.27% |
| 12/12 | 1,111 | 1,111 | 1,095 | 1,095 | -0.73% | 360,500 | 1852億6595万 | -0.27% |
| 12/11 | 1,104 | 1,106 | 1,095 | 1,103 | +1.29% | 432,700 | 1866億1949万 | +0.27% |
| 12/08 | 1,109 | 1,111 | 1,080 | 1,089 | -1.71% | 823,900 | 1842億5080万 | -1% |
| 12/07 | 1,101 | 1,110 | 1,093 | 1,108 | +0.18% | 549,400 | 1874億6546万 | +0.73% |
| 12/06 | 1,088 | 1,107 | 1,087 | 1,106 | +1.65% | 567,000 | 1871億2707万 | +0.64% |
| 12/05 | 1,083 | 1,094 | 1,081 | 1,088 | +0.09% | 540,100 | 1840億8160万 | -0.91% |
| 12/04 | 1,086 | 1,094 | 1,083 | 1,087 | -0.18% | 569,200 | 1839億1241万 | -1% |
| 12/01 | （IR情報）10:00 連結子会社の異動(株式譲渡)及び債権譲渡完了に関するお知らせ |
| 12/01 | 1,098 | 1,101 | 1,087 | 1,089 | +0.18% | 494,600 | 1842億5080万 | -0.82% |
| 11/30 | 1,072 | 1,093 | 1,072 | 1,087 | +1.02% | 802,500 | 1839億1241万 | -1% |
