| 2024 |
| 04/18 | （IR情報）15:00 当社子会社における医療関係者への不適切な支払に関する原因究明及び再発防止策等について |
| 04/17 | 1,380 | 1,388 | 1,365 | 1,365 | -0.15% | 823,300 | 3132億8614万 | +2.32% |
| 04/16 | 1,366 | 1,379 | 1,362 | 1,367 | -0.44% | 679,600 | 3137億4516万 | +2.7% |
| 04/15 | 1,354 | 1,373 | 1,349 | 1,373 | +0.81% | 357,800 | 3151億2224万 | +3.47% |
| 04/12 | 1,362 | 1,380 | 1,356 | 1,362 | +0.15% | 437,900 | 3125億9759万 | +3.03% |
| 04/11 | 1,340 | 1,361 | 1,338 | 1,360 | +0.44% | 325,900 | 3121億3857万 | +3.19% |
| 04/10 | 1,350 | 1,369 | 1,345 | 1,354 | +0.52% | 350,600 | 3107億6149万 | +3.04% |
| 04/09 | 1,348 | 1,351 | 1,340 | 1,347 | +0.07% | 339,700 | 3091億5489万 | +2.82% |
| 04/08 | 1,351 | 1,356 | 1,328 | 1,346 | +0.6% | 582,400 | 3089億2538万 | +2.98% |
| 04/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,071,644株（0.46%）-0.11%義務消失 |
| 04/05 | 1,335 | 1,344 | 1,329 | 1,338 | -1.11% | 484,100 | 3070億8927万 | +2.61% |
| 04/04 | 1,346 | 1,354 | 1,331 | 1,353 | +1.73% | 603,100 | 3105億3197万 | +4% |
| 04/03 | （IR情報）17:00 再発防止特別検討委員会の検討結果報告書公表に関するお知らせ |
| 04/03 | 1,308 | 1,330 | 1,304 | 1,330 | +1.53% | 587,600 | 3052億5316万 | +2.47% |
| 04/02 | 1,300 | 1,312 | 1,286 | 1,310 | -0.15% | 933,000 | 3006億6288万 | +1% |
| 04/01 | 1,328 | 1,328 | 1,305 | 1,312 | -0.68% | 821,600 | 3011億2191万 | +1.23% |
| 03/29 | 1,316 | 1,329 | 1,314 | 1,321 | +0.46% | 400,400 | 3031億8753万 | +1.93% |
| 03/28 | （IR情報）15:00 再発防止特別検討委員会の検討結果報告書受領に関するお知らせ |
| 03/28 | 1,317 | 1,338 | 1,315 | 1,315 | -1.79% | 539,200 | 3018億1045万 | +1.54% |
| 03/27 | 1,330 | 1,350 | 1,321 | 1,339 | +1.29% | 776,300 | 3073億1878万 | +3.48% |
| 03/26 | 1,312 | 1,325 | 1,307 | 1,322 | +0.23% | 656,200 | 3034億1705万 | +2.32% |
| 03/25 | 1,383 | 1,383 | 1,318 | 1,319 | -3.93% | 1,187,900 | 3027億2851万 | +2.25% |
| 03/22 | 1,344 | 1,373 | 1,331 | 1,373 | +1.93% | 1,612,000 | 3151億2224万 | +6.68% |
| 03/21 | 1,330 | 1,360 | 1,330 | 1,347 | +1.58% | 1,454,800 | 3091億5489万 | +5.15% |
| 03/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,321,363株（0.57%）-0.04% |
| 03/19 | （IR情報）15:00 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ |
| 03/19 | 1,325 | 1,338 | 1,309 | 1,326 | +1.14% | 1,190,000 | 3043億3510万 | +3.76% |
| 03/18 | 1,301 | 1,312 | 1,296 | 1,311 | +0.69% | 825,400 | 3008億9240万 | +2.74% |
| 03/15 | 1,290 | 1,304 | 1,284 | 1,302 | +0.62% | 808,600 | 2988億2678万 | +2.12% |
| 03/14 | 1,280 | 1,294 | 1,276 | 1,294 | +1.41% | 623,200 | 2969億9067万 | +1.57% |
| 03/13 | 1,288 | 1,291 | 1,272 | 1,276 | -0.7% | 808,900 | 2928億5942万 | +0.16% |
| 03/12 | 1,267 | 1,285 | 1,241 | 1,285 | +2.07% | 941,000 | 2949億2504万 | +0.78% |
| 03/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,408,263株（0.61%）+0.1% |
| 03/11 | 1,250 | 1,265 | 1,243 | 1,259 | +0.32% | 916,800 | 2889億5769万 | -1.25% |
| 03/08 | 1,238 | 1,264 | 1,237 | 1,255 | -0.16% | 737,500 | 2880億3963万 | -1.8% |
| 03/07 | （5%ルール）みずほ銀行（3.65%）みずほ証券（0.06%）アセットマネジメントOne（1.73%）みずほ信託銀行（1.58%） |
| 03/07 | 1,268 | 1,272 | 1,244 | 1,257 | -0.32% | 764,700 | 2884億9866万 | -1.95% |
| 03/06 | 1,244 | 1,262 | 1,236 | 1,261 | +0.64% | 805,000 | 2894億1672万 | -1.87% |
| 03/05 | 1,261 | 1,261 | 1,242 | 1,253 | -0.63% | 565,600 | 2875億8061万 | -2.72% |
| 03/04 | 1,272 | 1,276 | 1,252 | 1,261 | -1.18% | 862,800 | 2894億1672万 | -2.32% |
| 03/01 | 1,276 | 1,285 | 1,273 | 1,276 | +0.47% | 516,400 | 2928億5942万 | -1.31% |
| 03/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,171,486株（0.51%）再IN |
| 02/29 | 1,281 | 1,284 | 1,269 | 1,270 | -0.94% | 653,600 | 2914億8234万 | -1.85% |
| 02/28 | 1,296 | 1,297 | 1,280 | 1,282 | -0.77% | 403,200 | 2942億3650万 | -1.08% |
| 02/27 | 1,298 | 1,307 | 1,288 | 1,292 | -0.46% | 534,400 | 2965億3164万 | -0.31% |
| 02/26 | （5%ルール）横浜ゴム（5.7%） |
| 02/26 | 1,315 | 1,317 | 1,296 | 1,298 | -0.15% | 513,300 | 2979億872万 | +0.15% |
| 02/22 | （5%ルール）アセットマネジメントOne（1.71%）みずほ銀行（3.65%）みずほ証券（0.99%）みずほ信託銀行（1.58%） |
| 02/22 | 1,313 | 1,313 | 1,293 | 1,300 | -0.76% | 437,500 | 2983億6775万 | +0.31% |
| 02/21 | 1,285 | 1,316 | 1,285 | 1,310 | +1.87% | 720,600 | 3006億6288万 | +1.24% |
| 02/20 | 1,291 | 1,294 | 1,282 | 1,286 | +0.08% | 606,400 | 2951億5456万 | -0.54% |
| 02/19 | 1,265 | 1,285 | 1,261 | 1,285 | +1.98% | 1,491,000 | 2949億2504万 | -0.77% |
| 02/16 | 1,259 | 1,267 | 1,254 | 1,260 | +1.12% | 710,100 | 2891億8720万 | -2.7% |
| 02/15 | 1,251 | 1,254 | 1,228 | 1,246 | +0.16% | 781,000 | 2859億7401万 | -4.01% |
| 02/14 | 1,257 | 1,259 | 1,230 | 1,244 | -2.28% | 809,500 | 2855億1498万 | -4.38% |
| 02/13 | 1,262 | 1,276 | 1,254 | 1,273 | +1.35% | 549,500 | 2921億7088万 | -2.3% |
| 02/09 | 1,273 | 1,277 | 1,254 | 1,256 | -2.1% | 861,900 | 2882億6915万 | -3.68% |
| 02/08 | 1,281 | 1,290 | 1,257 | 1,283 | +0.08% | 720,100 | 2944億6602万 | -1.84% |
| 02/07 | 1,293 | 1,302 | 1,278 | 1,282 | -1.23% | 592,900 | 2942億3650万 | -1.99% |
| 02/06 | 1,301 | 1,307 | 1,291 | 1,298 | 0% | 570,400 | 2979億872万 | -0.84% |
| 02/05 | 1,315 | 1,325 | 1,291 | 1,298 | -0.08% | 748,200 | 2979億872万 | -0.92% |
| 02/02 | 1,330 | 1,334 | 1,287 | 1,299 | -2.26% | 1,154,500 | 2981億3823万 | -0.84% |
| 02/01 | 1,355 | 1,380 | 1,320 | 1,329 | -1.26% | 1,120,100 | 3050億2364万 | +1.45% |
| 01/31 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | （IR情報）15:00 2023年度第3四半期決算報告資料 |
| 01/31 | （IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応 |
| 01/31 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 01/31 | 1,329 | 1,347 | 1,317 | 1,346 | +0.3% | 899,100 | 3089億2538万 | +2.83% |
| 01/30 | 1,322 | 1,351 | 1,320 | 1,342 | +0.68% | 702,000 | 3080億732万 | +2.68% |
| 01/29 | 1,333 | 1,345 | 1,325 | 1,333 | +0.3% | 559,000 | 3059億4170万 | +1.99% |
| 01/26 | 1,304 | 1,336 | 1,296 | 1,329 | +1.22% | 1,231,700 | 3050億2364万 | +1.76% |
| 01/25 | 1,298 | 1,314 | 1,295 | 1,313 | +0.61% | 445,100 | 3013億5143万 | +0.61% |
| 01/24 | 1,313 | 1,313 | 1,295 | 1,305 | +0.31% | 785,500 | 2995億1532万 | 0% |
| 01/23 | 1,291 | 1,308 | 1,282 | 1,301 | +0.08% | 873,700 | 2985億9726万 | -0.38% |
| 01/22 | 1,291 | 1,300 | 1,283 | 1,300 | +1.17% | 544,500 | 2983億6775万 | -0.54% |
| 01/19 | 1,286 | 1,290 | 1,275 | 1,285 | -0.08% | 528,800 | 2949億2504万 | -1.76% |
| 01/18 | 1,262 | 1,289 | 1,262 | 1,286 | +1.58% | 568,700 | 2951億5456万 | -1.83% |
| 01/17 | 1,287 | 1,301 | 1,266 | 1,266 | -1.4% | 634,800 | 2905億6428万 | -3.51% |
| 01/16 | 1,312 | 1,313 | 1,284 | 1,284 | -2.73% | 517,500 | 2946億9553万 | -2.36% |
| 01/15 | 1,312 | 1,320 | 1,306 | 1,320 | +0.92% | 428,300 | 3029億5802万 | +0.15% |
| 01/12 | 1,331 | 1,334 | 1,303 | 1,308 | -0.61% | 542,800 | 3002億386万 | -0.76% |
| 01/11 | （5%ルール）Capital Research and Management Company（5.91%） |
| 01/11 | 1,325 | 1,331 | 1,315 | 1,316 | -0.08% | 605,700 | 3020億3997万 | -0.23% |
| 01/10 | 1,301 | 1,322 | 1,296 | 1,317 | +1.07% | 821,900 | 3022億6948万 | -0.23% |
| 01/09 | 1,308 | 1,320 | 1,299 | 1,303 | -0.46% | 661,800 | 2990億5629万 | -1.51% |
| 01/05 | 1,315 | 1,316 | 1,304 | 1,309 | -0.83% | 362,000 | 3004億3337万 | -1.21% |
| 01/04 | 1,284 | 1,322 | 1,276 | 1,320 | +0.69% | 380,800 | 3029億5802万 | -0.45% |
| 2023 |
| 12/29 | 1,318 | 1,319 | 1,303 | 1,311 | -0.53% | 394,100 | 3008億9240万 | -1.28% |
| 12/28 | 1,295 | 1,318 | 1,295 | 1,318 | +0.46% | 254,200 | 3024億9899万 | -0.9% |
| 12/27 | （5%ルール）横浜ゴム（7.08%） |
| 12/27 | 1,319 | 1,321 | 1,312 | 1,312 | +0.38% | 210,600 | 3011億2191万 | -1.5% |
| 12/26 | 1,301 | 1,309 | 1,293 | 1,307 | +0.69% | 301,000 | 2999億7434万 | -2.02% |
| 12/25 | 1,315 | 1,320 | 1,291 | 1,298 | -0.38% | 277,200 | 2979億872万 | -2.84% |
| 12/22 | （IR情報）15:00 子会社の元社長の贈賄容疑での逮捕を受けての再発防止特別検討委員会の設置について |
| 12/22 | 1,296 | 1,305 | 1,293 | 1,303 | +0.23% | 379,000 | 2990億5629万 | -2.69% |
| 12/21 | 1,294 | 1,305 | 1,287 | 1,300 | -1.81% | 431,000 | 2983億6775万 | -2.99% |
| 12/20 | 1,308 | 1,332 | 1,308 | 1,324 | +0.99% | 527,600 | 3038億7608万 | -1.34% |
| 12/19 | 1,309 | 1,325 | 1,300 | 1,311 | +0.77% | 420,400 | 3008億9240万 | -2.38% |
| 12/18 | 1,307 | 1,314 | 1,288 | 1,301 | -2.03% | 554,800 | 2985億9726万 | -3.2% |
| 12/15 | 1,319 | 1,338 | 1,309 | 1,328 | +1.3% | 726,300 | 3047億9413万 | -1.34% |
| 12/14 | 1,330 | 1,336 | 1,302 | 1,311 | -2.16% | 902,300 | 3008億9240万 | -2.6% |
| 12/13 | 1,350 | 1,352 | 1,339 | 1,340 | +0.83% | 474,500 | 3075億4829万 | -0.37% |
| 12/12 | 1,340 | 1,343 | 1,322 | 1,329 | -0.15% | 513,200 | 3050億2364万 | -1.04% |
| 12/11 | 1,349 | 1,356 | 1,316 | 1,331 | +0.23% | 473,600 | 3054億8267万 | -0.75% |
| 12/08 | 1,343 | 1,344 | 1,321 | 1,328 | -1.26% | 575,400 | 3047億9413万 | -0.6% |
| 12/07 | 1,363 | 1,369 | 1,334 | 1,345 | -0.66% | 621,000 | 3086億9586万 | +0.82% |
| 12/06 | 1,331 | 1,361 | 1,326 | 1,354 | +2.03% | 607,100 | 3107億6149万 | +1.88% |
| 12/05 | 1,330 | 1,346 | 1,323 | 1,327 | +0.45% | 620,800 | 3045億6462万 | 0% |
| 12/04 | 1,334 | 1,356 | 1,317 | 1,321 | -2.87% | 903,500 | 3031億8753万 | -0.97% |
| 12/01 | 1,375 | 1,378 | 1,350 | 1,360 | -1.02% | 561,300 | 3121億3857万 | +1.49% |
| 11/30 | 1,360 | 1,380 | 1,353 | 1,374 | +0.59% | 712,700 | 3153億5176万 | +2.16% |
| 11/29 | 1,350 | 1,377 | 1,342 | 1,366 | +1.94% | 747,400 | 3135億1565万 | +1.11% |
| 11/28 | 1,325 | 1,347 | 1,321 | 1,340 | -1.4% | 628,100 | 3075億4829万 | -1.18% |
| 11/27 | 1,392 | 1,392 | 1,356 | 1,359 | -0.88% | 420,700 | 3119億905万 | -0.29% |
| 11/24 | 1,377 | 1,387 | 1,361 | 1,371 | +0.22% | 944,200 | 3146億6322万 | +0.15% |
| 11/22 | 1,350 | 1,376 | 1,350 | 1,368 | +0.66% | 570,700 | 3139億7468万 | -0.58% |
| 11/21 | 1,349 | 1,364 | 1,340 | 1,359 | +0.22% | 599,400 | 3119億905万 | -1.74% |
| 11/20 | 1,360 | 1,364 | 1,344 | 1,356 | -0.29% | 599,400 | 3112億2051万 | -2.45% |
