| 2024 |
| 04/22 | 1,206 | 1,239 | 1,201 | 1,235 | +4.22% | 2,100,700 | 6347億9000万 | -0.96% |
| 04/19 | 1,205 | 1,205 | 1,177 | 1,185 | -1.58% | 1,794,900 | 6090億9000万 | -5.28% |
| 04/18 | 1,220 | 1,220 | 1,200 | 1,204 | +0.33% | 1,613,700 | 6188億5600万 | -4.14% |
| 04/17 | 1,225 | 1,227 | 1,196 | 1,200 | -1.56% | 1,503,600 | 6168億 | -4.84% |
| 04/16 | 1,199 | 1,229 | 1,190 | 1,219 | +0.91% | 2,483,500 | 6265億6600万 | -3.86% |
| 04/15 | 1,199 | 1,218 | 1,198 | 1,208 | +0.5% | 1,635,900 | 6209億1200万 | -5.03% |
| 04/12 | 1,213 | 1,224 | 1,199 | 1,202 | -0.91% | 1,537,000 | 6178億2800万 | -5.87% |
| 04/11 | 1,197 | 1,213 | 1,189 | 1,213 | -0.82% | 1,985,400 | 6234億8200万 | -5.31% |
| 04/10 | 1,213 | 1,235 | 1,210 | 1,223 | +0.49% | 1,572,600 | 6286億2200万 | -4.82% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,106,711株（0.4%）-0.16%義務消失 |
| 04/09 | 1,225 | 1,238 | 1,214 | 1,217 | -1.38% | 1,862,700 | 3127億6900万 | -5.51% |
| 04/08 | 1,247 | 1,252 | 1,230 | 1,234 | 0% | 1,665,700 | 6342億7600万 | -4.56% |
| 04/05 | （IR情報）15:30 2024年3月期第4四半期USSグループ中古車オークション実績(速報) |
| 04/05 | 1,225 | 1,237 | 1,208 | 1,234 | +0.41% | 1,143,200 | 6342億7600万 | -4.86% |
| 04/04 | 1,220 | 1,244 | 1,219 | 1,229 | +0.41% | 1,493,800 | 6317億600万 | -5.39% |
| 04/03 | 1,222 | 1,230 | 1,207 | 1,224 | -1.53% | 2,291,200 | 6291億3600万 | -5.99% |
| 04/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,908,447株（0.56%）-0.16% |
| 04/02 | 1,264 | 1,270 | 1,232 | 1,243 | -3.04% | 2,169,400 | 6389億200万 | -4.68% |
| 04/01 | 1,271 | 1,282 | 1,264 | 1,282 | +1.5% | 1,289,000 | 6589億4800万 | -1.84% |
| 04/01 | 株式分割 1→2 |
| 03/29 | 1,250 | 1,266 | 1,245 | 1,263 | +1.04% | 1,210,500 | 6491億8200万 | -3.29% |
| 03/28 | 1,285 | 1,294 | 1,244 | 1,250 | -2.42% | 1,712,500 | 6425億 | -4.43% |
| 03/27 | 1,283 | 1,297 | 1,277 | 1,281 | +0.75% | 2,724,000 | 6584億3400万 | -2.21% |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,873,270株（0.72%）+0.11% |
| 03/26 | 1,274 | 1,292 | 1,265 | 1,272 | +0.51% | 3,091,800 | 6535億5100万 | -3.09% |
| 03/25 | 1,312 | 1,313 | 1,263 | 1,265 | -3.77% | 2,720,400 | 6502億1000万 | -3.73% |
| 03/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,064,229株（0.8%）+0.1% |
| 03/22 | （5%ルール）インベスコアドバイザーズインク(Invesco Adviser…（0.87%）インベスコキャピタルマネジメントエルエルシー(I…（0.12%）インベスコホンコンリミテッド(Invesco Hong Kong…（0.15%）インベスコ・アセット・マネジメント（5.23%） |
| 03/22 | 1,315 | 1,326 | 1,302 | 1,315 | -0.15% | 1,582,800 | 6756億5300万 | -0.11% |
| 03/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,589,520株（0.61%）+0.09% |
| 03/21 | 1,334 | 1,343 | 1,313 | 1,317 | -1.24% | 1,643,200 | 6766億8100万 | +0.11% |
| 03/19 | 1,339 | 1,342 | 1,311 | 1,333 | -0.07% | 1,307,800 | 6851億6200万 | +1.37% |
| 03/18 | 1,319 | 1,342 | 1,311 | 1,334 | +1.1% | 1,447,000 | 6856億7600万 | +1.44% |
| 03/15 | 1,323 | 1,335 | 1,308 | 1,320 | +0.46% | 2,479,000 | 6782億2300万 | +0.34% |
| 03/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,811,595株（0.7%）+0.02% |
| 03/14 | 1,335 | 1,344 | 1,294 | 1,314 | -2.2% | 2,412,800 | 6751億3900万 | -0.19% |
| 03/13 | 1,365 | 1,387 | 1,332 | 1,343 | -1.4% | 2,708,400 | 6903億200万 | +1.82% |
| 03/12 | 1,320 | 1,364 | 1,315 | 1,362 | +2.91% | 1,735,400 | 7000億6800万 | +3.1% |
| 03/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,761,834株（0.68%）-0.07% |
| 03/11 | 1,315 | 1,325 | 1,306 | 1,324 | 0% | 1,680,000 | 6802億7900万 | +0.11% |
| 03/08 | 1,298 | 1,329 | 1,296 | 1,324 | +0.84% | 1,605,600 | 6802億7900万 | -0.19% |
| 03/07 | 1,318 | 1,325 | 1,309 | 1,313 | -0.79% | 2,002,200 | 6746億2500万 | -1.24% |
| 03/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,347,563株（0.52%）再IN |
| 03/06 | 1,334 | 1,340 | 1,316 | 1,323 | +1.97% | 2,689,000 | 6800億2200万 | -0.68% |
| 03/05 | （IR情報）17:00 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 03/05 | 1,336 | 1,342 | 1,296 | 1,298 | -2.85% | 2,252,200 | 6669億1500万 | -2.81% |
| 03/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,935,143株（0.75%）+0.11% |
| 03/04 | 1,327 | 1,342 | 1,326 | 1,336 | +1.21% | 2,378,400 | 6864億4700万 | -0.34% |
| 03/01 | 1,310 | 1,323 | 1,303 | 1,320 | +1.27% | 1,803,600 | 6782億2300万 | -1.75% |
| 02/29 | 1,304 | 1,310 | 1,291 | 1,303 | +1.28% | 3,001,000 | 6697億4200万 | -3.27% |
| 02/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,646,243株（0.64%）+0.12% |
| 02/28 | 1,289 | 1,304 | 1,285 | 1,287 | +0.82% | 2,168,000 | 6612億6100万 | -4.92% |
| 02/27 | 1,305 | 1,314 | 1,272 | 1,276 | -1.54% | 2,224,000 | 6558億6400万 | -6.11% |
| 02/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,341,249株（0.52%）再IN |
| 02/26 | 1,297 | 1,316 | 1,292 | 1,296 | 0% | 2,240,600 | 6661億4400万 | -5.05% |
| 02/22 | 1,313 | 1,318 | 1,291 | 1,296 | -0.77% | 2,079,200 | 6661億4400万 | -5.4% |
| 02/21 | 1,304 | 1,310 | 1,289 | 1,306 | +0.19% | 1,702,800 | 6712億8400万 | -5.02% |
| 02/20 | 1,319 | 1,324 | 1,303 | 1,304 | -1.4% | 1,130,200 | 6699億9900万 | -5.54% |
| 02/19 | 1,320 | 1,329 | 1,307 | 1,322 | +0.15% | 1,177,000 | 6795億800万 | -4.76% |
| 02/16 | 1,323 | 1,334 | 1,316 | 1,320 | +0.72% | 1,374,600 | 6784億8000万 | -5.31% |
| 02/15 | 1,321 | 1,330 | 1,305 | 1,311 | -0.04% | 1,846,600 | 6735億9700万 | -6.39% |
| 02/14 | 1,342 | 1,344 | 1,294 | 1,311 | -0.3% | 1,808,200 | 6738億5400万 | -6.69% |
| 02/13 | 1,327 | 1,340 | 1,307 | 1,315 | -0.9% | 1,939,200 | 6759億1000万 | -6.67% |
| 02/09 | 1,337 | 1,338 | 1,325 | 1,327 | -0.82% | 1,241,000 | 6820億7800万 | -6.09% |
| 02/08 | 1,340 | 1,347 | 1,329 | 1,338 | -0.45% | 1,770,600 | 6877億3200万 | -5.64% |
| 02/07 | 1,410 | 1,411 | 1,337 | 1,344 | -1.75% | 2,085,800 | 6908億1600万 | -5.42% |
| 02/06 | （IR情報）15:40 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,390 | 1,398 | 1,368 | 1,368 | -2.43% | 1,590,200 | 7031億5200万 | -3.93% |
| 02/05 | 1,407 | 1,412 | 1,400 | 1,402 | -0.04% | 852,400 | 7206億2800万 | -1.68% |
| 02/02 | 1,399 | 1,411 | 1,399 | 1,403 | +0.25% | 857,400 | 7208億8500万 | -1.65% |
| 02/01 | 1,391 | 1,408 | 1,389 | 1,399 | -0.11% | 889,400 | 7190億8600万 | -1.96% |
| 01/31 | 1,385 | 1,401 | 1,384 | 1,401 | +0.29% | 1,236,200 | 7198億5700万 | -1.86% |
| 01/30 | 1,409 | 1,412 | 1,395 | 1,397 | -0.39% | 743,800 | 7178億100万 | -2.14% |
| 01/29 | 1,409 | 1,420 | 1,401 | 1,402 | -0.46% | 784,800 | 7206億2800万 | -1.75% |
| 01/26 | 1,413 | 1,419 | 1,401 | 1,409 | -0.42% | 815,000 | 7239億6900万 | -1.23% |
| 01/25 | 1,417 | 1,429 | 1,409 | 1,415 | -0.35% | 977,800 | 7270億5300万 | -0.67% |
| 01/24 | 1,430 | 1,447 | 1,414 | 1,420 | -2.41% | 1,047,800 | 7296億2300万 | -0.32% |
| 01/23 | 1,452 | 1,478 | 1,449 | 1,455 | +0.83% | 1,140,400 | 7476億1300万 | +2.21% |
| 01/22 | 1,425 | 1,446 | 1,419 | 1,443 | +1.8% | 1,140,800 | 7414億4500万 | +1.44% |
| 01/19 | 1,435 | 1,436 | 1,411 | 1,417 | -0.04% | 859,400 | 7283億3800万 | -0.28% |
| 01/18 | 1,426 | 1,437 | 1,418 | 1,418 | -0.67% | 821,200 | 7285億9500万 | -0.39% |
| 01/17 | 1,441 | 1,453 | 1,426 | 1,427 | -0.87% | 933,800 | 7334億7800万 | +0.21% |
| 01/16 | 1,478 | 1,478 | 1,435 | 1,440 | -3.36% | 912,400 | 7399億300万 | +1.02% |
| 01/15 | 1,480 | 1,495 | 1,474 | 1,490 | +0.47% | 548,000 | 7656億300万 | +4.38% |
| 01/12 | 1,474 | 1,492 | 1,471 | 1,483 | +1.26% | 970,400 | 7620億500万 | +3.89% |
| 01/11 | 1,450 | 1,472 | 1,442 | 1,464 | +2.09% | 1,454,600 | 7524億9600万 | +2.59% |
| 01/10 | 1,422 | 1,444 | 1,422 | 1,434 | +0.17% | 1,282,000 | 7370億7600万 | +0.56% |
| 01/09 | （IR情報）15:30 2024年3月期第3四半期USSグループ中古車オークション実績(速報) |
| 01/09 | 1,422 | 1,441 | 1,420 | 1,432 | +1.17% | 1,499,200 | 7357億9100万 | +0.32% |
| 01/05 | 1,438 | 1,439 | 1,413 | 1,415 | -1.5% | 1,478,000 | 7273億1000万 | -0.91% |
| 01/04 | 1,423 | 1,439 | 1,408 | 1,437 | +1.3% | 1,211,000 | 7383億6100万 | +0.52% |
| 2023 |
| 12/29 | 1,413 | 1,420 | 1,407 | 1,418 | +0.07% | 872,200 | 7288億5200万 | -0.84% |
| 12/28 | 1,404 | 1,418 | 1,404 | 1,417 | +0.11% | 481,000 | 7283億3800万 | -0.98% |
| 12/27 | 1,412 | 1,421 | 1,411 | 1,416 | +0.28% | 690,000 | 7275億6700万 | -1.22% |
| 12/26 | 1,412 | 1,417 | 1,403 | 1,412 | -0.14% | 764,600 | 7255億1100万 | -1.57% |
| 12/25 | （IR情報）15:30 ファシリティ型自己株式取得における調整取引完了のお知らせ |
| 12/25 | 1,411 | 1,420 | 1,406 | 1,414 | +0.78% | 375,400 | 7265億3900万 | -1.5% |
| 12/22 | 1,394 | 1,406 | 1,394 | 1,403 | +0.61% | 662,600 | 7208億8500万 | -2.33% |
| 12/21 | （5%ルール）インベスコアドバイザーズインク(Invesco Adviser…（0.92%）インベスコキャピタルマネジメントエルエルシー(I…（0.14%）インベスコホンコンリミテッド(Invesco Hong Kong…（0.15%）インベスコ・アセット・マネジメント（6.29%） |
| 12/21 | 1,391 | 1,402 | 1,387 | 1,394 | -0.32% | 817,600 | 7165億1600万 | -2.99% |
| 12/20 | 1,394 | 1,408 | 1,384 | 1,399 | +1.64% | 1,396,600 | 7188億2900万 | -2.81% |
| 12/19 | 1,378 | 1,385 | 1,357 | 1,376 | -0.22% | 1,573,000 | 7072億6400万 | -4.38% |
| 12/18 | 1,396 | 1,400 | 1,373 | 1,379 | -1.22% | 1,464,800 | 7088億600万 | -4.3% |
| 12/15 | 1,381 | 1,402 | 1,374 | 1,396 | -0.36% | 2,337,000 | 7175億4400万 | -3.32% |
| 12/14 | 1,419 | 1,422 | 1,399 | 1,401 | -1.23% | 1,559,800 | 7201億1400万 | -3.11% |
| 12/13 | 1,439 | 1,440 | 1,412 | 1,419 | -1.32% | 1,570,600 | 7291億900万 | -2.04% |
| 12/12 | 1,455 | 1,458 | 1,434 | 1,438 | -1% | 1,488,000 | 7388億7500万 | -0.52% |
| 12/11 | 1,473 | 1,473 | 1,447 | 1,452 | +0.28% | 967,200 | 7463億2800万 | +0.69% |
| 12/08 | 1,454 | 1,467 | 1,438 | 1,448 | -0.34% | 1,918,000 | 7442億7200万 | +0.7% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,212,825株（0.47%）-0.06%義務消失 |
| 12/07 | 1,497 | 1,497 | 1,450 | 1,453 | -2.55% | 2,227,800 | 7468億4200万 | +1.4% |
| 12/06 | 1,474 | 1,496 | 1,466 | 1,491 | +0.78% | 1,673,200 | 7663億7400万 | +4.41% |
| 12/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,370,889株（0.53%）新規 |
| 12/05 | 1,482 | 1,497 | 1,479 | 1,480 | -0.03% | 1,502,000 | 7604億6300万 | +4.19% |
| 12/04 | 1,443 | 1,482 | 1,443 | 1,480 | +1.86% | 1,351,000 | 7607億2000万 | +4.82% |
| 12/01 | 1,447 | 1,453 | 1,441 | 1,453 | +0.45% | 1,498,200 | 7468億4200万 | +3.56% |
| 11/30 | 1,447 | 1,456 | 1,439 | 1,447 | -0.62% | 5,016,200 | 7435億100万 | +3.62% |
| 11/29 | 1,454 | 1,464 | 1,445 | 1,456 | +0.1% | 1,506,400 | 7481億2700万 | +4.71% |
| 11/28 | 1,457 | 1,462 | 1,451 | 1,454 | -0.07% | 1,196,800 | 7473億5600万 | +5.13% |
| 11/27 | 1,457 | 1,466 | 1,441 | 1,455 | -0.14% | 1,238,600 | 7478億7000万 | +5.74% |
| 11/24 | 1,467 | 1,470 | 1,452 | 1,457 | +0.1% | 1,182,000 | 7488億9800万 | +6.35% |
| 11/20 | （5%ルール）服部モータース（2.83%）瀬田衛（3.58%） |
