| 2024 |
| 04/18 | （IR情報）17:15 行使価額修正条項付新株予約権の大量行使に関するお知らせ |
| 04/18 | 1,050 | 1,060 | 1,045 | 1,059 | +0.86% | 107,100 | 125億766万 | -7.11% |
| 04/17 | 1,062 | 1,062 | 1,044 | 1,050 | -0.94% | 69,000 | 124億137万 | -8.38% |
| 04/16 | 1,075 | 1,075 | 1,060 | 1,060 | -1.94% | 112,800 | 125億1947万 | -7.99% |
| 04/15 | 1,077 | 1,083 | 1,071 | 1,081 | -0.46% | 78,800 | 127億6750万 | -6.73% |
| 04/12 | 1,088 | 1,090 | 1,081 | 1,086 | -0.18% | 71,300 | 128億2656万 | -6.78% |
| 04/11 | 1,091 | 1,091 | 1,085 | 1,088 | -1.27% | 66,000 | 128億5018万 | -7.09% |
| 04/10 | 1,100 | 1,103 | 1,096 | 1,102 | +0.27% | 49,900 | 130億1553万 | -6.29% |
| 04/09 | 1,095 | 1,102 | 1,093 | 1,099 | +0.46% | 62,200 | 129億8010万 | -6.86% |
| 04/08 | （IR情報）16:30 行使価額修正条項付新株予約権の大量行使に関するお知らせ |
| 04/08 | 1,098 | 1,102 | 1,090 | 1,094 | -0.09% | 89,000 | 129億2104万 | -7.6% |
| 04/05 | 1,081 | 1,095 | 1,078 | 1,095 | -0.54% | 107,300 | 129億3285万 | -7.91% |
| 04/04 | 1,107 | 1,112 | 1,098 | 1,101 | -0.18% | 66,800 | 130億372万 | -7.87% |
| 04/03 | 1,091 | 1,104 | 1,086 | 1,103 | -0.18% | 115,500 | 130億2734万 | -8.08% |
| 04/02 | 1,116 | 1,119 | 1,101 | 1,105 | -0.9% | 65,600 | 130億5096万 | -8.22% |
| 04/01 | 1,145 | 1,150 | 1,115 | 1,115 | -3.38% | 167,100 | 131億6907万 | -7.7% |
| 03/29 | 1,150 | 1,156 | 1,145 | 1,154 | +1.14% | 72,700 | 136億2969万 | -4.79% |
| 03/28 | 1,155 | 1,164 | 1,138 | 1,141 | -6.55% | 180,600 | 134億7615万 | -6.01% |
| 03/27 | 1,215 | 1,229 | 1,212 | 1,221 | +0.33% | 162,600 | 144億2102万 | +0.41% |
| 03/26 | 1,212 | 1,220 | 1,206 | 1,217 | -0.33% | 84,100 | 143億7377万 | +0.08% |
| 03/25 | 1,226 | 1,232 | 1,218 | 1,221 | -0.25% | 71,700 | 144億2102万 | +0.58% |
| 03/22 | 1,221 | 1,226 | 1,213 | 1,224 | -0.24% | 105,500 | 144億5645万 | +0.99% |
| 03/21 | 1,225 | 1,230 | 1,222 | 1,227 | +0.33% | 62,000 | 144億9188万 | +1.32% |
| 03/19 | 1,214 | 1,225 | 1,211 | 1,223 | +0.74% | 38,000 | 144億4464万 | +1.07% |
| 03/18 | 1,218 | 1,223 | 1,209 | 1,214 | +0.17% | 54,500 | 143億3834万 | +0.33% |
| 03/15 | 1,212 | 1,218 | 1,206 | 1,212 | 0% | 37,600 | 143億1472万 | +0.25% |
| 03/14 | 1,207 | 1,219 | 1,207 | 1,212 | +0.58% | 27,900 | 143億1472万 | +0.25% |
| 03/13 | 1,219 | 1,226 | 1,201 | 1,205 | -0.5% | 46,300 | 142億3204万 | -0.33% |
| 03/12 | 1,220 | 1,220 | 1,191 | 1,211 | -0.25% | 89,600 | 143億291万 | +0.17% |
| 03/11 | 1,229 | 1,241 | 1,202 | 1,214 | -2.88% | 136,800 | 143億3834万 | +0.5% |
| 03/08 | （IR情報）16:00 第三者割当による行使価額修正条項付第1回新株予約権(行使指定・停止指定条項付、「サステナブルFITs(※1)」)の発行に関するお知らせ |
| 03/08 | 1,215 | 1,255 | 1,215 | 1,250 | +2.54% | 133,600 | 147億6353万 | +3.48% |
| 03/07 | 1,223 | 1,228 | 1,217 | 1,219 | 0% | 42,600 | 143億9740万 | +0.99% |
| 03/06 | 1,203 | 1,225 | 1,203 | 1,219 | +0.99% | 62,000 | 143億9740万 | +1.08% |
| 03/05 | 1,192 | 1,215 | 1,188 | 1,207 | +1.17% | 67,700 | 142億5567万 | 0% |
| 03/04 | 1,220 | 1,221 | 1,193 | 1,193 | -2.13% | 146,000 | 140億9031万 | -1.16% |
| 03/01 | 1,238 | 1,238 | 1,212 | 1,219 | -2.25% | 123,300 | 143億9740万 | +0.99% |
| 02/29 | （IR情報）16:00 2024年3月期通期業績予想の修正に関するお知らせ |
| 02/29 | （IR情報）16:00 連結子会社の異動(株式譲渡)及び譲渡損失(特別損失)の計上に関するお知らせ |
| 02/29 | 1,230 | 1,247 | 1,224 | 1,247 | +1.63% | 99,300 | 147億2810万 | +3.4% |
| 02/28 | 1,214 | 1,230 | 1,214 | 1,227 | +1.07% | 63,600 | 144億9188万 | +1.91% |
| 02/27 | 1,200 | 1,219 | 1,199 | 1,214 | +1.17% | 58,600 | 143億3834万 | +0.91% |
| 02/26 | 1,205 | 1,210 | 1,198 | 1,200 | -0.08% | 56,400 | 141億7299万 | -0.17% |
| 02/22 | 1,205 | 1,210 | 1,200 | 1,201 | -0.33% | 34,700 | 141億8480万 | -0.08% |
| 02/21 | 1,207 | 1,210 | 1,201 | 1,205 | -0.17% | 29,700 | 142億3204万 | +0.25% |
| 02/20 | 1,206 | 1,210 | 1,202 | 1,207 | +0.58% | 60,000 | 142億5567万 | +0.42% |
| 02/19 | 1,187 | 1,200 | 1,187 | 1,200 | +1.1% | 74,600 | 141億7299万 | -0.17% |
| 02/16 | 1,183 | 1,187 | 1,163 | 1,187 | +1.37% | 69,700 | 140億1945万 | -1.25% |
| 02/15 | 1,195 | 1,198 | 1,171 | 1,171 | -2.09% | 104,300 | 138億3048万 | -2.5% |
| 02/14 | 1,212 | 1,212 | 1,185 | 1,196 | -0.91% | 76,900 | 141億2575万 | -0.42% |
| 02/13 | 1,217 | 1,221 | 1,207 | 1,207 | -0.25% | 63,700 | 142億5567万 | +0.58% |
| 02/09 | 1,202 | 1,217 | 1,200 | 1,210 | +0.5% | 51,600 | 142億9110万 | +1% |
| 02/08 | （IR情報）11:30 (開示事項の経過)海外現地法人(ベトナム)の設立に関するお知らせ |
| 02/08 | （IR情報）11:30 2024年3月期第3四半期決算短信[日本基準](連結) |
| 02/08 | 1,200 | 1,211 | 1,185 | 1,204 | +0.17% | 88,000 | 142億2023万 | +0.84% |
| 02/07 | 1,200 | 1,210 | 1,198 | 1,202 | +0.08% | 40,800 | 141億9661万 | +1.01% |
| 02/06 | 1,204 | 1,208 | 1,200 | 1,201 | -0.66% | 35,100 | 141億8480万 | +1.35% |
| 02/05 | 1,204 | 1,210 | 1,200 | 1,209 | +0.5% | 40,600 | 142億7929万 | +2.46% |
| 02/02 | 1,204 | 1,205 | 1,189 | 1,203 | -0.08% | 62,600 | 142億842万 | +2.47% |
| 02/01 | 1,205 | 1,210 | 1,199 | 1,204 | -1.07% | 52,800 | 142億2023万 | +2.99% |
| 01/31 | 1,207 | 1,217 | 1,196 | 1,217 | +1.08% | 59,800 | 143億7377万 | +4.64% |
| 01/30 | 1,222 | 1,226 | 1,203 | 1,204 | -2.03% | 147,800 | 142億2023万 | +4.06% |
| 01/29 | 1,215 | 1,230 | 1,214 | 1,229 | +1.74% | 66,000 | 145億1550万 | +6.78% |
| 01/26 | 1,207 | 1,215 | 1,203 | 1,208 | +0.33% | 44,400 | 142億6748万 | +5.59% |
| 01/25 | 1,199 | 1,207 | 1,193 | 1,204 | +0.25% | 61,800 | 142億2023万 | +5.8% |
| 01/24 | 1,200 | 1,205 | 1,191 | 1,201 | +0.67% | 42,400 | 141億8480万 | +6.1% |
| 01/23 | 1,205 | 1,207 | 1,189 | 1,193 | -0.83% | 62,600 | 140億9031万 | +5.86% |
| 01/22 | 1,198 | 1,203 | 1,193 | 1,203 | +0.75% | 62,700 | 142億842万 | +7.22% |
| 01/19 | 1,195 | 1,200 | 1,188 | 1,194 | +0.17% | 74,100 | 141億212万 | +6.89% |
| 01/18 | 1,192 | 1,200 | 1,178 | 1,192 | 0% | 49,600 | 140億7850万 | +7.1% |
| 01/17 | 1,224 | 1,225 | 1,190 | 1,192 | -1.57% | 93,600 | 140億7850万 | +7.58% |
| 01/16 | 1,224 | 1,239 | 1,211 | 1,211 | -0.08% | 127,900 | 143億291万 | +9.79% |
| 01/15 | 1,195 | 1,220 | 1,195 | 1,212 | +1.68% | 144,500 | 143億1472万 | +10.38% |
| 01/12 | 1,180 | 1,192 | 1,175 | 1,192 | +1.45% | 127,100 | 140億7850万 | +9.16% |
| 01/11 | 1,179 | 1,183 | 1,170 | 1,175 | +0.95% | 89,400 | 138億7772万 | +8% |
| 01/10 | 1,175 | 1,180 | 1,162 | 1,164 | -0.94% | 103,500 | 137億4780万 | +7.28% |
| 01/09 | 1,174 | 1,180 | 1,163 | 1,175 | +1.29% | 149,300 | 138億7772万 | +8.6% |
| 01/05 | 1,121 | 1,166 | 1,121 | 1,160 | +4.69% | 193,600 | 137億56万 | +7.51% |
| 01/04 | 1,100 | 1,108 | 1,091 | 1,108 | +1.19% | 55,700 | 130億8639万 | +2.88% |
| 2023 |
| 12/29 | 1,089 | 1,095 | 1,084 | 1,095 | +1.39% | 48,600 | 129億3285万 | +1.77% |
| 12/28 | 1,082 | 1,083 | 1,077 | 1,080 | +0.56% | 28,200 | 127億5569万 | +0.37% |
| 12/27 | 1,064 | 1,074 | 1,064 | 1,074 | +0.94% | 30,700 | 126億8483万 | -0.19% |
| 12/26 | 1,058 | 1,067 | 1,058 | 1,064 | 0% | 24,100 | 125億6672万 | -1.12% |
| 12/25 | 1,070 | 1,074 | 1,058 | 1,064 | -0.37% | 36,400 | 125億6672万 | -1.21% |
| 12/22 | 1,060 | 1,070 | 1,060 | 1,068 | +0.75% | 22,400 | 126億1396万 | -0.84% |
| 12/21 | 1,055 | 1,064 | 1,051 | 1,060 | +0.19% | 35,200 | 125億1947万 | -1.58% |
| 12/20 | 1,055 | 1,066 | 1,055 | 1,058 | +0.47% | 27,800 | 124億9585万 | -1.86% |
| 12/19 | 1,059 | 1,060 | 1,052 | 1,053 | -0.28% | 29,500 | 124億3680万 | -2.32% |
| 12/18 | 1,053 | 1,059 | 1,049 | 1,056 | -0.75% | 47,700 | 124億7223万 | -2.13% |
| 12/15 | 1,066 | 1,068 | 1,058 | 1,064 | -0.09% | 41,500 | 125億6672万 | -1.48% |
| 12/14 | 1,078 | 1,079 | 1,065 | 1,065 | -1.39% | 30,800 | 125億7853万 | -1.39% |
| 12/13 | 1,080 | 1,084 | 1,073 | 1,080 | +0.09% | 28,700 | 127億5569万 | +0.09% |
| 12/12 | 1,084 | 1,084 | 1,073 | 1,079 | -0.09% | 22,600 | 127億4388万 | 0% |
| 12/11 | 1,084 | 1,084 | 1,072 | 1,080 | +0.75% | 27,300 | 127億5569万 | +0.09% |
| 12/08 | 1,073 | 1,080 | 1,067 | 1,072 | +0.09% | 46,900 | 126億6120万 | -0.65% |
| 12/07 | 1,077 | 1,077 | 1,071 | 1,071 | -1.11% | 23,100 | 126億4939万 | -0.74% |
| 12/06 | 1,068 | 1,085 | 1,068 | 1,083 | +1.4% | 24,300 | 127億9112万 | +0.46% |
| 12/05 | 1,086 | 1,089 | 1,068 | 1,068 | -2.11% | 47,700 | 126億1396万 | -0.84% |
| 12/04 | 1,084 | 1,095 | 1,084 | 1,091 | -0.46% | 22,300 | 128億8561万 | +1.21% |
| 12/01 | 1,099 | 1,099 | 1,091 | 1,096 | +0.27% | 23,100 | 129億4466万 | +1.76% |
| 11/30 | 1,096 | 1,099 | 1,084 | 1,093 | 0% | 21,000 | 129億923万 | +1.58% |
| 11/29 | 1,102 | 1,102 | 1,092 | 1,093 | -0.82% | 22,900 | 129億923万 | +1.67% |
| 11/28 | 1,094 | 1,102 | 1,092 | 1,102 | +0.82% | 20,300 | 130億1553万 | +2.61% |
| 11/27 | 1,100 | 1,102 | 1,092 | 1,093 | -0.36% | 27,000 | 129億923万 | +1.96% |
| 11/24 | 1,085 | 1,097 | 1,083 | 1,097 | +1.67% | 35,700 | 129億5647万 | +2.43% |
| 11/22 | 1,080 | 1,086 | 1,075 | 1,079 | 0% | 26,600 | 127億4388万 | +0.84% |
| 11/21 | 1,074 | 1,081 | 1,073 | 1,079 | +0.65% | 22,100 | 127億4388万 | +0.94% |
