| 2024 |
| 09/20 | 869 | 881 | 865 | 871 | +0.46% | 4,485,700 | 2兆647億 | -2.46% |
| 09/19 | 864 | 872 | 855 | 867 | +2% | 2,767,200 | 2兆552億 | -2.91% |
| 09/18 | 859 | 868 | 842 | 850 | -1.28% | 2,349,700 | 2兆149億 | -4.92% |
| 09/17 | 861 | 864 | 844 | 861 | -0.23% | 3,052,700 | 2兆410億 | -3.8% |
| 09/13 | 855 | 871 | 853 | 863 | -0.58% | 2,482,700 | 2兆457億 | -3.68% |
| 09/12 | 869 | 878 | 857 | 868 | +0.58% | 2,868,900 | 2兆576億 | -3.23% |
| 09/11 | 876 | 876 | 857 | 863 | -0.92% | 2,607,900 | 2兆457億 | -4% |
| 09/10 | 882 | 889 | 867 | 871 | -1.58% | 2,516,600 | 2兆647億 | -3.22% |
| 09/09 | 873 | 889 | 864 | 885 | -1.01% | 1,687,100 | 2兆979億 | -1.45% |
| 09/06 | 882 | 901 | 882 | 894 | +1.13% | 2,278,700 | 2兆1192億 | -0.45% |
| 09/05 | 879 | 891 | 877 | 884 | -1.01% | 1,931,400 | 2兆955億 | -1.78% |
| 09/04 | 893 | 901 | 891 | 893 | -1.43% | 2,484,600 | 2兆1168億 | -1.11% |
| 09/03 | 911 | 915 | 900 | 906 | -0.77% | 1,869,100 | 2兆1476億 | +0.11% |
| 09/02 | 925 | 929 | 899 | 913 | -0.98% | 2,585,100 | 2兆1642億 | +0.66% |
| 08/30 | 918 | 927 | 912 | 922 | +0.22% | 6,798,300 | 2兆1856億 | +1.43% |
| 08/29 | 906 | 922 | 905 | 920 | +1.1% | 3,088,400 | 2兆1808億 | +1.32% |
| 08/28 | 913 | 918 | 903 | 910 | -1.09% | 2,213,600 | 2兆1571億 | +0.11% |
| 08/27 | 918 | 922 | 913 | 920 | -0.11% | 2,314,500 | 2兆1808億 | +0.99% |
| 08/26 | 920 | 923 | 913 | 921 | +0.11% | 1,814,900 | 2兆1832億 | +0.88% |
| 08/23 | 925 | 925 | 917 | 920 | -0.22% | 1,643,200 | 2兆1808億 | +0.44% |
| 08/22 | 917 | 923 | 912 | 922 | +2.22% | 2,195,900 | 2兆1856億 | +0.44% |
| 08/21 | 905 | 908 | 893 | 902 | -1.42% | 2,263,100 | 2兆1382億 | -2.06% |
| 08/20 | 907 | 919 | 905 | 915 | +2.58% | 2,233,500 | 2兆1690億 | -1.08% |
| 08/19 | 888 | 902 | 883 | 892 | 0% | 2,241,700 | 2兆1144億 | -4.09% |
| 08/16 | 891 | 900 | 885 | 892 | +1.48% | 2,532,400 | 2兆1144億 | -4.6% |
| 08/15 | 876 | 894 | 867 | 879 | -0.34% | 2,413,600 | 2兆836億 | -6.49% |
| 08/14 | 900 | 900 | 875 | 882 | -0.56% | 3,427,300 | 2兆907億 | -6.67% |
| 08/13 | 877 | 890 | 869 | 887 | +1.37% | 3,873,600 | 2兆1026億 | -6.53% |
| 08/09 | 915 | 929 | 867 | 875 | -2.78% | 6,454,300 | 2兆741億 | -8.38% |
| 08/08 | （IR情報）15:30 2024年12月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 08/08 | 896 | 916 | 896 | 900 | -1.96% | 3,416,000 | 2兆1334億 | -6.54% |
| 08/07 | 892 | 935 | 884 | 918 | +3.96% | 4,947,300 | 2兆1761億 | -5.26% |
| 08/06 | 870 | 898 | 862 | 883 | +7.03% | 5,398,100 | 2兆931億 | -9.34% |
| 08/05 | 815 | 838 | 808 | 825 | -6.14% | 16,226,600 | 1兆9556億 | -15.82% |
| 08/02 | 915 | 921 | 877 | 879 | -5.38% | 5,370,700 | 2兆836億 | -11.12% |
| 08/01 | 966 | 966 | 929 | 929 | -3.03% | 4,252,200 | 2兆2022億 | -6.73% |
| 07/31 | 945 | 963 | 942 | 958 | +0.21% | 4,718,200 | 2兆2709億 | -4.3% |
| 07/30 | 950 | 962 | 947 | 956 | -0.52% | 22,238,700 | 2兆2662億 | -4.97% |
| 07/29 | 950 | 961 | 940 | 961 | +1.69% | 3,073,700 | 2兆2780億 | -4.85% |
| 07/26 | 920 | 946 | 918 | 945 | +2.72% | 4,485,500 | 2兆2401億 | -6.8% |
| 07/25 | 932 | 935 | 917 | 920 | -1.39% | 4,498,600 | 2兆1808億 | -9.63% |
| 07/24 | 949 | 959 | 932 | 933 | -2.61% | 5,731,900 | 2兆2116億 | -8.8% |
| 07/23 | 977 | 982 | 958 | 958 | -2.15% | 4,268,100 | 2兆2709億 | -6.81% |
| 07/22 | 980 | 984 | 973 | 979 | -0.71% | 3,245,900 | 2兆3207億 | -5.04% |
| 07/19 | 977 | 993 | 965 | 986 | +0.92% | 4,428,800 | 2兆3373億 | -4.64% |
| 07/18 | 984 | 996 | 976 | 977 | -2.2% | 4,980,800 | 2兆3159億 | -5.79% |
| 07/17 | 995 | 1,005 | 994 | 999 | -0.3% | 4,009,700 | 2兆3681億 | -4.03% |
| 07/16 | 1,025 | 1,030 | 996 | 1,002 | -2.24% | 4,772,700 | 2兆3752億 | -4.02% |
| 07/12 | 1,022 | 1,030 | 1,015 | 1,025 | -0.19% | 3,033,100 | 2兆4297億 | -2.19% |
| 07/11 | 1,022 | 1,033 | 1,019 | 1,027 | +0.79% | 3,138,800 | 2兆4345億 | -2.19% |
| 07/10 | 997 | 1,024 | 988 | 1,019 | +2.31% | 4,108,900 | 2兆4155億 | -3.23% |
| 07/09 | 988 | 1,005 | 986 | 996 | +1.01% | 5,669,400 | 2兆3610億 | -5.68% |
| 07/08 | 1,000 | 1,008 | 969 | 986 | -6.1% | 11,872,300 | 2兆3373億 | -6.98% |
| 07/05 | 1,060 | 1,062 | 1,050 | 1,050 | -1.04% | 1,593,300 | 2兆4890億 | -1.32% |
| 07/04 | 1,051 | 1,065 | 1,051 | 1,061 | +1.14% | 2,744,800 | 2兆5151億 | -0.28% |
| 07/03 | 1,041 | 1,049 | 1,035 | 1,049 | +1.16% | 2,145,700 | 2兆4866億 | -1.32% |
| 07/02 | 1,043 | 1,045 | 1,033 | 1,037 | -0.38% | 2,868,000 | 2兆4582億 | -2.45% |
| 07/01 | 1,055 | 1,055 | 1,036 | 1,041 | -0.67% | 2,660,500 | 2兆4677億 | -2.16% |
| 06/28 | （IR情報）15:30 親会社等の決算に関するお知らせ |
| 06/28 | 1,057 | 1,061 | 1,043 | 1,048 | -1.04% | 2,359,000 | 2兆4842億 | -1.6% |
| 06/27 | 1,073 | 1,081 | 1,058 | 1,059 | -0.09% | 2,375,000 | 2兆5103億 | -0.66% |
| 06/26 | 1,065 | 1,065 | 1,051 | 1,060 | -0.47% | 2,169,400 | 2兆5127億 | -0.66% |
| 06/25 | 1,072 | 1,072 | 1,054 | 1,065 | +0.19% | 2,112,500 | 2兆5245億 | -0.37% |
| 06/24 | 1,056 | 1,075 | 1,051 | 1,063 | +0.57% | 1,829,700 | 2兆5198億 | -0.84% |
| 06/21 | 1,062 | 1,070 | 1,045 | 1,057 | +0.19% | 5,125,300 | 2兆5056億 | -1.77% |
| 06/20 | 1,051 | 1,059 | 1,047 | 1,055 | +0.38% | 1,354,000 | 2兆5008億 | -2.31% |
| 06/19 | 1,051 | 1,055 | 1,040 | 1,051 | 0% | 1,388,000 | 2兆4914億 | -3.13% |
| 06/18 | 1,054 | 1,058 | 1,046 | 1,051 | +0.77% | 1,589,500 | 2兆4914億 | -3.4% |
| 06/17 | 1,052 | 1,052 | 1,033 | 1,043 | -1.14% | 2,385,600 | 2兆4724億 | -4.4% |
| 06/14 | 1,052 | 1,073 | 1,042 | 1,055 | -0.19% | 2,507,500 | 2兆5008億 | -3.56% |
| 06/13 | 1,083 | 1,083 | 1,055 | 1,057 | -1.4% | 2,409,200 | 2兆5056億 | -3.56% |
| 06/12 | 1,081 | 1,086 | 1,067 | 1,072 | -1.02% | 2,587,400 | 2兆5411億 | -2.28% |
| 06/11 | 1,080 | 1,092 | 1,074 | 1,083 | 0% | 2,075,900 | 2兆5672億 | -1.28% |
| 06/10 | 1,079 | 1,086 | 1,066 | 1,083 | -0.37% | 1,774,100 | 2兆5672億 | -1.28% |
| 06/07 | 1,088 | 1,088 | 1,073 | 1,087 | +0.18% | 1,317,600 | 2兆5767億 | -0.82% |
| 06/06 | 1,118 | 1,120 | 1,069 | 1,085 | -1.63% | 2,600,300 | 2兆5720億 | -0.82% |
| 06/05 | 1,106 | 1,123 | 1,094 | 1,103 | +0.27% | 2,734,100 | 2兆6146億 | +1.1% |
| 06/04 | 1,078 | 1,105 | 1,077 | 1,100 | +2.23% | 2,436,500 | 2兆6075億 | +1.2% |
| 06/03 | 1,061 | 1,083 | 1,061 | 1,076 | +1.8% | 2,063,900 | 2兆5506億 | -0.55% |
| 05/31 | 1,051 | 1,080 | 1,045 | 1,057 | +1.25% | 4,782,100 | 2兆5056億 | -1.86% |
| 05/30 | 1,047 | 1,060 | 1,037 | 1,044 | +0.58% | 2,542,400 | 2兆4748億 | -2.79% |
| 05/29 | 1,064 | 1,070 | 1,035 | 1,038 | -2.54% | 2,296,800 | 2兆4605億 | -3.08% |
| 05/28 | 1,065 | 1,102 | 1,064 | 1,065 | +0.28% | 2,882,100 | 2兆5245億 | -0.28% |
| 05/27 | 1,070 | 1,074 | 1,039 | 1,062 | -0.75% | 2,348,000 | 2兆5174億 | -0.28% |
| 05/24 | 1,071 | 1,086 | 1,063 | 1,070 | -1.02% | 3,306,000 | 2兆5364億 | +0.66% |
| 05/23 | 1,108 | 1,111 | 1,069 | 1,081 | -2.79% | 4,217,200 | 2兆5625億 | +1.89% |
| 05/22 | 1,128 | 1,128 | 1,099 | 1,112 | -2.28% | 3,364,500 | 2兆6360億 | +5.1% |
| 05/21 | 1,169 | 1,172 | 1,113 | 1,138 | -2.9% | 4,335,100 | 2兆6976億 | +7.97% |
| 05/20 | 1,166 | 1,197 | 1,166 | 1,172 | +0.34% | 3,548,100 | 2兆7782億 | +11.73% |
| 05/17 | 1,172 | 1,191 | 1,162 | 1,168 | -1.27% | 4,034,200 | 2兆7687億 | +11.98% |
| 05/16 | 1,151 | 1,188 | 1,141 | 1,183 | +5.44% | 8,228,300 | 2兆8043億 | +13.97% |
| 05/15 | （IR情報）15:30 2024年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/15 | （IR情報）15:30 (開示事項の変更)インド塗料メーカーNippon Paint (India)及びBerger Nippon Paint Automotive Coatingsの株式取得(子会社化)に関するお知らせ |
| 05/15 | 1,112 | 1,129 | 1,112 | 1,122 | +0.09% | 3,594,500 | 2兆6597億 | +8.72% |
| 05/14 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 05/14 | 1,118 | 1,124 | 1,107 | 1,121 | +0.9% | 2,534,700 | 2兆6573億 | +8.94% |
| 05/13 | 1,100 | 1,124 | 1,097 | 1,111 | +0.91% | 2,873,900 | 2兆6336億 | +8.18% |
| 05/10 | 1,100 | 1,104 | 1,087 | 1,101 | +1.66% | 3,736,200 | 2兆6099億 | +7.41% |
| 05/09 | 1,079 | 1,089 | 1,072 | 1,083 | +0.37% | 2,997,500 | 2兆5672億 | +5.87% |
| 05/08 | 1,073 | 1,089 | 1,071 | 1,079 | -0.09% | 3,674,700 | 2兆5577億 | +5.47% |
| 05/07 | 1,065 | 1,089 | 1,059 | 1,080 | +1.98% | 3,719,000 | 2兆5601億 | +5.57% |
| 05/02 | 1,051 | 1,064 | 1,028 | 1,059 | +1.24% | 5,613,700 | 2兆5103億 | +3.52% |
| 05/01 | 1,027 | 1,049 | 1,007 | 1,046 | +2.95% | 4,560,600 | 2兆4795億 | +2.05% |
| 04/30 | 1,000 | 1,016 | 992 | 1,016 | +3.46% | 4,135,200 | 2兆4084億 | -1.07% |
| 04/26 | 972 | 983 | 962 | 982 | +0.92% | 2,519,100 | 2兆3278億 | -4.57% |
| 04/19 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
