| 2024 |
| 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% |
| 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% |
| 08/22 | （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%） |
