| 2023 |
| 11/20 | 1,360 | 1,364 | 1,344 | 1,356 | -0.29% | 599,400 | 3112億2051万 | -2.45% |
| 11/17 | 1,340 | 1,363 | 1,321 | 1,360 | +1.12% | 617,100 | 3121億3857万 | -2.79% |
| 11/16 | 1,339 | 1,347 | 1,331 | 1,345 | +0.37% | 916,000 | 3086億9586万 | -4.41% |
| 11/15 | 1,349 | 1,354 | 1,338 | 1,340 | -0.37% | 1,382,800 | 3075億4829万 | -5.3% |
| 11/14 | 1,351 | 1,365 | 1,340 | 1,345 | +0.6% | 1,275,000 | 3086億9586万 | -5.55% |
| 11/13 | 1,356 | 1,360 | 1,331 | 1,337 | -1.04% | 782,600 | 3068億5975万 | -6.57% |
| 11/10 | 1,326 | 1,355 | 1,318 | 1,351 | +1.89% | 1,107,600 | 3100億7294万 | -6.12% |
| 11/09 | 1,295 | 1,327 | 1,290 | 1,326 | +2.39% | 809,800 | 3043億3510万 | -8.24% |
| 11/08 | 1,304 | 1,312 | 1,288 | 1,295 | +0.23% | 1,070,800 | 2972億2018万 | -10.87% |
| 11/07 | 1,275 | 1,312 | 1,253 | 1,292 | +2.22% | 1,738,800 | 2965億3164万 | -11.69% |
| 11/06 | （5%ルール）野村アセットマネジメント（5.9%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.34%） |
| 11/06 | 1,249 | 1,277 | 1,223 | 1,264 | +3.61% | 3,021,200 | 2901億526万 | -14.25% |
| 11/02 | 1,268 | 1,272 | 1,209 | 1,220 | -3.4% | 2,850,000 | 2800億666万 | -17.9% |
| 11/01 | 1,270 | 1,280 | 1,244 | 1,263 | +2.02% | 1,729,500 | 2898億7574万 | -15.91% |
| 10/31 | 1,293 | 1,307 | 1,218 | 1,238 | -4.55% | 2,120,500 | 2841億3790万 | -18.39% |
| 10/30 | 1,250 | 1,303 | 1,250 | 1,297 | -13.13% | 4,669,600 | 2976億7921万 | -15.39% |
| 10/27 | （IR情報）15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/27 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 10/27 | （IR情報）15:00 2023年度第2四半期決算報告資料 |
| 10/27 | 1,505 | 1,510 | 1,478 | 1,493 | +1.22% | 1,568,100 | 3426億6388万 | -3.49% |
| 10/26 | 1,496 | 1,504 | 1,470 | 1,475 | -1.4% | 1,055,400 | 3385億3264万 | -5.08% |
| 10/25 | 1,518 | 1,521 | 1,495 | 1,496 | -1.12% | 500,500 | 3433億5242万 | -4.23% |
| 10/24 | 1,503 | 1,520 | 1,473 | 1,513 | +0.73% | 660,900 | 3472億5416万 | -3.69% |
| 10/23 | 1,514 | 1,523 | 1,501 | 1,502 | -0.33% | 444,400 | 3447億2951万 | -4.94% |
| 10/20 | 1,520 | 1,520 | 1,503 | 1,507 | -0.92% | 411,500 | 3458億7707万 | -5.1% |
| 10/19 | 1,515 | 1,532 | 1,515 | 1,521 | -0.98% | 343,600 | 3490億9027万 | -4.58% |
| 10/18 | 1,543 | 1,547 | 1,514 | 1,536 | -0.26% | 637,900 | 3525億3297万 | -3.88% |
| 10/17 | 1,555 | 1,559 | 1,535 | 1,540 | -0.19% | 428,200 | 3534億5103万 | -3.81% |
| 10/16 | 1,562 | 1,570 | 1,531 | 1,543 | -1.84% | 499,700 | 3541億3957万 | -3.8% |
| 10/13 | 1,571 | 1,575 | 1,557 | 1,572 | +0.13% | 733,600 | 3607億9546万 | -2.18% |
| 10/12 | 1,549 | 1,576 | 1,539 | 1,570 | +1.62% | 436,200 | 3603億3643万 | -2.48% |
| 10/11 | 1,556 | 1,556 | 1,535 | 1,545 | -0.45% | 481,800 | 3545億9859万 | -4.16% |
| 10/10 | 1,563 | 1,572 | 1,545 | 1,552 | +1.31% | 605,900 | 3562億519万 | -3.96% |
| 10/06 | （5%ルール）横浜ゴム（8.39%） |
| 10/06 | 1,525 | 1,550 | 1,524 | 1,532 | -0.33% | 654,500 | 3516億1492万 | -5.32% |
| 10/05 | 1,503 | 1,537 | 1,501 | 1,537 | +2.81% | 785,800 | 3527億6248万 | -5.18% |
| 10/04 | 1,504 | 1,517 | 1,494 | 1,495 | -1.52% | 555,100 | 3431億2291万 | -7.89% |
| 10/03 | 1,545 | 1,545 | 1,516 | 1,518 | -2.38% | 454,000 | 3484億172万 | -6.58% |
| 10/02 | 1,571 | 1,583 | 1,555 | 1,555 | -0.51% | 658,100 | 3568億9373万 | -4.43% |
| 09/29 | 1,590 | 1,591 | 1,556 | 1,563 | -0.57% | 855,800 | 3587億2984万 | -3.82% |
| 09/28 | 1,610 | 1,610 | 1,561 | 1,572 | -2.66% | 892,900 | 3607億9546万 | -3.14% |
| 09/27 | 1,615 | 1,621 | 1,605 | 1,615 | -0.86% | 908,300 | 3706億6455万 | -0.31% |
| 09/26 | 1,625 | 1,637 | 1,609 | 1,629 | -0.67% | 667,300 | 3738億7774万 | +0.8% |
| 09/25 | （IR情報）19:00 主要株主の異動に関するお知らせ |
| 09/25 | 1,656 | 1,656 | 1,620 | 1,640 | -0.36% | 658,800 | 3764億239万 | +1.8% |
| 09/22 | 1,650 | 1,654 | 1,635 | 1,646 | -1.67% | 778,800 | 3777億7947万 | +2.55% |
| 09/21 | 1,684 | 1,692 | 1,653 | 1,674 | -0.65% | 689,600 | 3842億586万 | +4.69% |
| 09/20 | 1,718 | 1,733 | 1,685 | 1,685 | -2.26% | 754,200 | 3867億3051万 | +5.78% |
| 09/19 | 1,740 | 1,740 | 1,706 | 1,724 | -0.46% | 972,600 | 3956億8154万 | +8.63% |
| 09/15 | 1,724 | 1,750 | 1,705 | 1,732 | +2.49% | 1,382,500 | 3975億1765万 | +9.62% |
| 09/14 | 1,684 | 1,701 | 1,674 | 1,690 | +1.32% | 722,900 | 3878億7807万 | +7.44% |
| 09/13 | 1,649 | 1,681 | 1,631 | 1,668 | +2.46% | 1,238,500 | 3828億2877万 | +6.51% |
| 09/12 | 1,616 | 1,629 | 1,608 | 1,628 | +1.24% | 573,700 | 3736億4823万 | +4.36% |
| 09/11 | 1,616 | 1,621 | 1,594 | 1,608 | +0.31% | 467,500 | 3690億5795万 | +3.28% |
| 09/08 | 1,603 | 1,622 | 1,593 | 1,603 | -1.78% | 625,400 | 3679億1039万 | +3.22% |
| 09/07 | 1,630 | 1,656 | 1,624 | 1,632 | +0.25% | 710,100 | 3745億6628万 | +5.36% |
| 09/06 | 1,635 | 1,635 | 1,614 | 1,628 | -0.43% | 475,700 | 3736億4823万 | +5.37% |
| 09/05 | 1,637 | 1,640 | 1,613 | 1,635 | -0.37% | 631,600 | 3752億5482万 | +6.1% |
| 09/04 | 1,612 | 1,642 | 1,611 | 1,641 | +1.8% | 694,900 | 3766億3190万 | +6.77% |
| 09/01 | 1,596 | 1,620 | 1,593 | 1,612 | +0.37% | 429,200 | 3699億7601万 | +5.29% |
| 08/31 | 1,594 | 1,619 | 1,590 | 1,606 | +1.65% | 1,040,500 | 3685億9893万 | +5.31% |
| 08/30 | （IR情報）12:30 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 |
| 08/30 | 1,553 | 1,584 | 1,549 | 1,580 | +1.94% | 559,400 | 3626億3157万 | +4.29% |
| 08/29 | 1,554 | 1,561 | 1,546 | 1,550 | -0.83% | 458,200 | 3557億4616万 | +2.99% |
| 08/28 | 1,516 | 1,569 | 1,515 | 1,563 | +4.06% | 534,700 | 3587億2984万 | +4.48% |
| 08/25 | 1,498 | 1,503 | 1,492 | 1,502 | -0.4% | 273,600 | 3447億2951万 | +1.01% |
| 08/24 | 1,500 | 1,511 | 1,494 | 1,508 | +0.2% | 287,500 | 3461億659万 | +1.89% |
| 08/23 | 1,505 | 1,516 | 1,494 | 1,505 | -0.92% | 506,000 | 3454億1805万 | +2.17% |
| 08/22 | （5%ルール）みずほ信託銀行（1.6%）アセットマネジメントOne（1.31%）みずほ銀行（3.65%） |
| 08/22 | 1,493 | 1,521 | 1,490 | 1,519 | +1.74% | 605,000 | 3486億3124万 | +3.62% |
| 08/21 | 1,480 | 1,502 | 1,477 | 1,493 | +0.34% | 504,900 | 3426億6388万 | +2.33% |
| 08/18 | 1,497 | 1,497 | 1,480 | 1,488 | -0.93% | 453,600 | 3415億1632万 | +2.48% |
| 08/17 | 1,513 | 1,513 | 1,485 | 1,502 | -1.57% | 634,400 | 3447億2951万 | +3.87% |
| 08/16 | 1,539 | 1,545 | 1,519 | 1,526 | -1.04% | 637,000 | 3502億3783万 | +5.97% |
| 08/15 | 1,535 | 1,543 | 1,530 | 1,542 | +0.13% | 555,400 | 3539億1005万 | +7.61% |
| 08/14 | 1,537 | 1,544 | 1,528 | 1,540 | -0.58% | 757,900 | 3534億5103万 | +7.99% |
| 08/10 | 1,525 | 1,551 | 1,525 | 1,549 | +1.97% | 455,200 | 3555億1665万 | +9.08% |
| 08/09 | 1,525 | 1,525 | 1,498 | 1,519 | -0.33% | 454,700 | 3486億3124万 | +7.43% |
| 08/08 | 1,543 | 1,543 | 1,520 | 1,524 | -1.04% | 416,400 | 3497億7881万 | +8.16% |
| 08/07 | 1,535 | 1,541 | 1,518 | 1,540 | +0.92% | 669,200 | 3534億5103万 | +9.61% |
| 08/04 | 1,519 | 1,531 | 1,497 | 1,526 | +1.8% | 924,400 | 3502億3783万 | +9.08% |
| 08/03 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.37%）野村アセットマネジメント（4.7%） |
| 08/03 | 1,526 | 1,526 | 1,485 | 1,499 | -1.83% | 1,316,300 | 3440億4097万 | +7.53% |
| 08/02 | 1,515 | 1,572 | 1,513 | 1,527 | +0.2% | 1,220,200 | 3504億6735万 | +9.86% |
| 08/01 | 1,530 | 1,546 | 1,519 | 1,524 | -0.46% | 709,400 | 3497億7881万 | +10.12% |
| 07/31 | 1,509 | 1,544 | 1,488 | 1,531 | +1.46% | 1,631,000 | 3513億8540万 | +11.1% |
| 07/28 | 1,445 | 1,512 | 1,438 | 1,509 | +4.28% | 2,842,100 | 3463億3610万 | +9.99% |
| 07/27 | （IR情報）15:00 業績連動型株式報酬制度の導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 07/27 | （IR情報）12:30 2024年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/27 | （IR情報）12:30 業績予想の修正に関するお知らせ |
| 07/27 | 1,343 | 1,513 | 1,327 | 1,447 | +6.63% | 3,399,400 | 3321億626万 | +5.93% |
| 07/26 | 1,342 | 1,362 | 1,342 | 1,357 | +1.34% | 730,400 | 3114億5003万 | -0.44% |
| 07/25 | 1,336 | 1,341 | 1,329 | 1,339 | +0.53% | 477,100 | 3073億1878万 | -1.76% |
| 07/24 | 1,339 | 1,339 | 1,324 | 1,332 | +0.76% | 504,700 | 3057億1218万 | -2.35% |
| 07/21 | （5%ルール）横浜ゴム（9.65%） |
| 07/21 | 1,299 | 1,326 | 1,299 | 1,322 | -0.53% | 707,200 | 3034億1705万 | -3.15% |
| 07/20 | 1,337 | 1,343 | 1,329 | 1,329 | -0.45% | 501,300 | 3050億2364万 | -2.85% |
| 07/19 | 1,347 | 1,352 | 1,325 | 1,335 | -0.6% | 773,700 | 3064億73万 | -2.63% |
| 07/18 | 1,321 | 1,343 | 1,319 | 1,343 | +1.44% | 464,700 | 3082億3684万 | -2.26% |
| 07/14 | 1,325 | 1,333 | 1,312 | 1,324 | -0.15% | 455,400 | 3038億7608万 | -3.92% |
| 07/13 | 1,331 | 1,333 | 1,319 | 1,326 | -0.38% | 658,000 | 3043億3510万 | -4.05% |
| 07/12 | 1,352 | 1,352 | 1,328 | 1,331 | -1.19% | 719,400 | 3054億8267万 | -3.97% |
| 07/11 | 1,380 | 1,382 | 1,344 | 1,347 | -1.75% | 508,800 | 3091億5489万 | -3.02% |
| 07/10 | 1,385 | 1,386 | 1,365 | 1,371 | +0.37% | 509,300 | 3146億6322万 | -1.86% |
| 07/07 | （5%ルール）みずほ銀行（3.65%）みずほ信託銀行（0.95%）アセットマネジメントOne（1.33%） |
| 07/07 | 1,384 | 1,384 | 1,366 | 1,366 | -1.66% | 665,200 | 3135億1565万 | -2.64% |
| 07/06 | 1,378 | 1,394 | 1,374 | 1,389 | -0.22% | 650,900 | 3187億9446万 | -1.28% |
| 07/05 | 1,383 | 1,394 | 1,378 | 1,392 | +0.07% | 475,600 | 3194億8300万 | -1.28% |
| 07/04 | 1,407 | 1,411 | 1,390 | 1,391 | -2.52% | 538,700 | 3192億5349万 | -1.49% |
| 07/03 | 1,398 | 1,430 | 1,393 | 1,427 | +2.66% | 867,300 | 3275億1598万 | +0.85% |
| 06/30 | 1,402 | 1,403 | 1,384 | 1,390 | -0.5% | 620,600 | 3190億2398万 | -1.91% |
| 06/29 | 1,407 | 1,410 | 1,395 | 1,397 | -0.71% | 282,500 | 3206億3057万 | -1.62% |
| 06/28 | 1,394 | 1,407 | 1,388 | 1,407 | +1.66% | 700,300 | 3229億2571万 | -1.26% |
| 06/27 | 1,376 | 1,386 | 1,359 | 1,384 | +0.58% | 604,800 | 3176億4689万 | -3.08% |
| 06/22 | （5%ルール）Capital Research and Management Company（7.38%） |
