| 2024 |
| 04/26 | 128 | 129 | 125 | 128 | +0.79% | 2,336,200 | 387億72万 | -1.54% |
| 04/25 | 130 | 130 | 127 | 127 | -2.31% | 2,494,500 | 383億9838万 | -2.31% |
| 04/24 | 133 | 134 | 130 | 130 | -1.52% | 2,419,100 | 393億542万 | 0% |
| 04/23 | 134 | 136 | 131 | 132 | -0.75% | 1,867,400 | 399億1012万 | +1.54% |
| 04/22 | 134 | 137 | 131 | 133 | 0% | 2,784,800 | 402億1247万 | +2.31% |
| 04/19 | 134 | 135 | 131 | 133 | -1.48% | 4,109,100 | 402億1247万 | +3.1% |
| 04/18 | 132 | 136 | 131 | 135 | +2.27% | 2,174,800 | 408億1717万 | +4.65% |
| 04/17 | 133 | 137 | 130 | 132 | -0.75% | 3,676,000 | 399億1012万 | +2.33% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 2,021,714株（0.66%）-0.13% |
| 04/16 | 133 | 135 | 129 | 133 | -0.75% | 3,779,000 | 402億1247万 | +3.1% |
| 04/15 | 132 | 136 | 132 | 134 | -0.74% | 1,927,600 | 405億1482万 | +3.08% |
| 04/12 | 135 | 137 | 133 | 135 | 0% | 3,030,500 | 408億1717万 | +3.05% |
| 04/11 | 129 | 138 | 129 | 135 | +3.85% | 4,959,800 | 408億1717万 | +3.05% |
| 04/10 | 128 | 133 | 127 | 130 | +1.56% | 2,969,400 | 393億542万 | -0.76% |
| 04/09 | 125 | 128 | 124 | 128 | +3.23% | 1,801,300 | 387億72万 | -1.54% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 2,418,014株（0.79%）-0.01% |
| 04/08 | 124 | 126 | 124 | 124 | -0.8% | 1,365,300 | 374億9133万 | -4.62% |
| 04/05 | 123 | 126 | 122 | 125 | 0% | 2,243,000 | 377億9368万 | -3.85% |
| 04/05 | （空売り報告）モルガン・スタンレーMUFG証券 2,441,714株（0.8%）+0.1% |
| 04/04 | 126 | 127 | 124 | 125 | 0% | 2,555,100 | 377億9368万 | -3.85% |
| 04/03 | 124 | 128 | 123 | 125 | 0% | 4,374,500 | 377億9368万 | -3.85% |
| 04/02 | 129 | 130 | 125 | 125 | -4.58% | 4,176,000 | 377億9368万 | -3.85% |
| 04/01 | 135 | 135 | 129 | 131 | -2.24% | 5,660,000 | 396億777万 | +1.55% |
| 04/01 | （空売り報告）モルガン・スタンレーMUFG証券 2,136,914株（0.7%）+0.08% |
| 03/29 | 130 | 136 | 129 | 134 | +3.88% | 5,381,900 | 405億1482万 | +3.88% |
| 03/28 | 129 | 132 | 128 | 129 | 0% | 2,861,900 | 390億307万 | +0.78% |
| 03/27 | 128 | 132 | 127 | 129 | +0.78% | 3,138,900 | 390億307万 | +1.57% |
| 03/26 | 129 | 131 | 127 | 128 | -0.78% | 1,960,500 | 387億72万 | +0.79% |
| 03/25 | 127 | 130 | 126 | 129 | +0.78% | 3,796,600 | 390億307万 | +1.57% |
| 03/25 | （空売り報告）Diversified Select Opportunities Capital Manag… 1,368,900株（0.45%）-0.07%義務消失 |
| 03/22 | 131 | 132 | 127 | 128 | -1.54% | 4,841,100 | 387億72万 | +1.59% |
| 03/21 | 130 | 132 | 128 | 130 | +1.56% | 3,670,300 | 393億542万 | +4% |
| 03/19 | 127 | 131 | 126 | 128 | +2.4% | 5,464,600 | 387億72万 | +2.4% |
| 03/18 | 126 | 128 | 124 | 125 | 0% | 5,054,800 | 377億9368万 | +0.81% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 1,874,614株（0.62%）+0.07% |
| 03/15 | 130 | 130 | 122 | 125 | -4.58% | 10,639,500 | 377億9368万 | 0% |
| 03/14 | 132 | 136 | 131 | 131 | -0.76% | 5,110,100 | 396億777万 | +4.8% |
| 03/13 | 139 | 143 | 130 | 132 | -4.35% | 7,722,600 | 399億1012万 | +6.45% |
| 03/13 | （空売り報告）Diversified Select Opportunities Capital Manag… 1,589,300株（0.52%）新規 |
| 03/12 | 143 | 143 | 133 | 138 | -2.82% | 8,000,700 | 417億2422万 | +11.29% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 1,663,314株（0.55%）再IN |
| 03/11 | 156 | 158 | 135 | 142 | -11.25% | 21,778,300 | 429億3362万 | +14.52% |
| 03/08 | 145 | 162 | 139 | 160 | +10.34% | 32,682,800 | 483億7591万 | +30.08% |
| 03/07 | 125 | 149 | 125 | 145 | +16.94% | 36,613,600 | 438億4067万 | +18.85% |
| 03/06 | （IR情報）13:00 当社技術開発中の「CO2からの炭素材製造」に係るNEDOからの助成事業採択に関するお知らせ |
| 03/06 | 118 | 125 | 118 | 124 | +3.33% | 6,313,000 | 374億9133万 | +2.48% |
| 03/05 | 116 | 121 | 114 | 120 | +2.56% | 5,092,900 | 362億8193万 | -0.83% |
| 03/04 | 125 | 125 | 116 | 117 | -7.87% | 6,812,100 | 353億7488万 | -3.31% |
| 03/01 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 03/01 | 123 | 128 | 122 | 127 | +3.25% | 4,079,200 | 383億9838万 | +4.1% |
| 02/29 | 121 | 124 | 119 | 123 | +1.65% | 2,216,600 | 371億8898万 | +0.82% |
| 02/28 | 120 | 123 | 120 | 121 | +0.83% | 2,298,100 | 365億8428万 | -0.82% |
| 02/27 | 118 | 120 | 117 | 120 | +1.69% | 1,271,800 | 362億8193万 | -2.44% |
| 02/26 | 116 | 118 | 115 | 118 | +1.72% | 1,761,300 | 356億7723万 | -4.07% |
| 02/22 | 116 | 117 | 116 | 116 | +1.75% | 1,296,800 | 350億7253万 | -6.45% |
| 02/21 | 116 | 117 | 114 | 114 | -2.56% | 2,054,400 | 344億6783万 | -8.06% |
| 02/20 | 119 | 121 | 116 | 117 | -0.85% | 2,270,500 | 353億7488万 | -6.4% |
| 02/19 | 115 | 118 | 115 | 118 | +2.61% | 1,891,900 | 356億7723万 | -5.6% |
| 02/16 | 112 | 116 | 111 | 115 | +3.6% | 2,566,200 | 347億7018万 | -8% |
| 02/15 | 113 | 114 | 110 | 111 | -1.77% | 2,520,200 | 335億6078万 | -11.9% |
| 02/14 | 115 | 116 | 111 | 113 | -1.74% | 4,295,700 | 341億6548万 | -10.32% |
| 02/13 | 123 | 124 | 115 | 115 | -6.5% | 5,050,600 | 347億7018万 | -9.45% |
| 02/09 | （IR情報）14:00 2024年3月期第3四半期決算短信補足説明資料 |
| 02/09 | （IR情報）14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 128 | 128 | 122 | 123 | -3.91% | 3,599,500 | 371億8898万 | -3.15% |
| 02/08 | 129 | 129 | 125 | 128 | 0% | 2,507,600 | 387億72万 | +0.79% |
| 02/07 | 126 | 129 | 125 | 128 | +2.4% | 1,690,200 | 387億72万 | +1.59% |
| 02/06 | 126 | 127 | 125 | 125 | -0.79% | 1,295,300 | 377億9368万 | -0.79% |
| 02/05 | 126 | 128 | 124 | 126 | +0.8% | 2,028,200 | 380億9603万 | 0% |
| 02/02 | （IR情報）13:00 (訂正)「支配株主等に関する事項について」の一部訂正について |
| 02/02 | 125 | 126 | 123 | 125 | +0.81% | 1,654,600 | 377億9368万 | 0% |
| 02/01 | 126 | 127 | 124 | 124 | -2.36% | 1,493,700 | 374億9133万 | -0.8% |
| 01/31 | 127 | 128 | 123 | 127 | 0% | 2,713,300 | 383億9838万 | +1.6% |
| 01/30 | 129 | 130 | 127 | 127 | -1.55% | 1,042,900 | 383億9838万 | +1.6% |
| 01/29 | 125 | 129 | 125 | 129 | +3.2% | 1,529,400 | 390億307万 | +4.03% |
| 01/26 | 128 | 128 | 124 | 125 | -2.34% | 2,242,300 | 377億9368万 | +0.81% |
| 01/25 | 129 | 129 | 127 | 128 | 0% | 719,400 | 387億72万 | +3.23% |
| 01/24 | 130 | 130 | 127 | 128 | -0.78% | 1,640,200 | 387億72万 | +4.07% |
| 01/23 | 134 | 135 | 127 | 129 | -3.73% | 3,489,400 | 390億307万 | +4.88% |
| 01/22 | 134 | 135 | 131 | 134 | +0.75% | 2,374,700 | 405億1482万 | +8.94% |
| 01/19 | 135 | 136 | 132 | 133 | -0.75% | 4,166,200 | 402億1247万 | +8.13% |
| 01/18 | 126 | 136 | 125 | 134 | +8.06% | 6,824,700 | 405億1482万 | +9.84% |
| 01/17 | 127 | 130 | 124 | 124 | -2.36% | 2,820,900 | 374億9133万 | +1.64% |
| 01/16 | 129 | 129 | 126 | 127 | -0.78% | 1,882,600 | 383億9838万 | +4.1% |
| 01/15 | 125 | 130 | 124 | 128 | +3.23% | 3,379,200 | 387億72万 | +4.92% |
| 01/12 | 126 | 126 | 123 | 124 | -0.8% | 1,956,900 | 374億9133万 | +2.48% |
| 01/11 | 124 | 127 | 124 | 125 | +1.63% | 2,727,200 | 377億9368万 | +3.31% |
| 01/10 | 123 | 125 | 123 | 123 | -0.81% | 1,118,200 | 371億8898万 | +1.65% |
| 01/09 | 123 | 124 | 122 | 124 | -0.8% | 2,189,900 | 374億9133万 | +2.48% |
| 01/05 | 122 | 125 | 121 | 125 | +3.31% | 2,098,900 | 377億9368万 | +3.31% |
| 01/04 | 116 | 122 | 116 | 121 | +3.42% | 1,806,100 | 365億8428万 | 0% |
| 2023 |
| 12/29 | 119 | 119 | 117 | 117 | -2.5% | 1,388,300 | 353億7488万 | -3.31% |
| 12/28 | 119 | 120 | 118 | 120 | +0.84% | 750,400 | 362億8193万 | -0.83% |
| 12/27 | 116 | 119 | 116 | 119 | +1.71% | 1,324,300 | 359億7958万 | -1.65% |
| 12/26 | 115 | 117 | 115 | 117 | +0.86% | 1,166,200 | 353億7488万 | -3.31% |
| 12/25 | 119 | 120 | 116 | 116 | -1.69% | 1,265,300 | 350億7253万 | -4.13% |
| 12/22 | 121 | 122 | 118 | 118 | -1.67% | 1,145,000 | 356億7723万 | -2.48% |
| 12/21 | 121 | 122 | 120 | 120 | -2.44% | 929,000 | 362億8193万 | -0.83% |
| 12/20 | 121 | 123 | 120 | 123 | +1.65% | 927,500 | 371億8898万 | +1.65% |
| 12/19 | 119 | 122 | 118 | 121 | +2.54% | 1,220,600 | 365億8428万 | +0.83% |
| 12/18 | 119 | 119 | 116 | 118 | -0.84% | 1,261,200 | 356億7723万 | -1.67% |
| 12/15 | 121 | 123 | 119 | 119 | -1.65% | 1,427,200 | 359億7958万 | -0.83% |
| 12/14 | 122 | 124 | 121 | 121 | -0.82% | 1,392,600 | 365億8428万 | +1.68% |
| 12/13 | 124 | 125 | 121 | 122 | -2.4% | 2,179,800 | 368億8663万 | +2.52% |
| 12/12 | 126 | 126 | 124 | 125 | 0% | 1,116,800 | 377億9368万 | +5.04% |
| 12/11 | 124 | 127 | 123 | 125 | +2.46% | 1,837,600 | 377億9368万 | +5.93% |
| 12/08 | 121 | 125 | 120 | 122 | 0% | 1,935,600 | 368億8663万 | +3.39% |
| 12/07 | 123 | 123 | 121 | 122 | -0.81% | 698,600 | 368億8663万 | +3.39% |
| 12/06 | 118 | 123 | 118 | 123 | +4.24% | 1,402,100 | 371億8898万 | +5.13% |
| 12/05 | 120 | 121 | 118 | 118 | -3.28% | 1,665,100 | 356億7723万 | +0.85% |
| 12/04 | 121 | 123 | 120 | 122 | +0.83% | 1,104,800 | 368億8663万 | +5.17% |
| 12/01 | 121 | 123 | 120 | 121 | -0.82% | 858,100 | 365億8428万 | +4.31% |
| 11/30 | 123 | 123 | 120 | 122 | -0.81% | 953,900 | 368億8663万 | +6.09% |
