| 2024 |
| 04/24 | 1,385 | 1,406 | 1,385 | 1,396 | +0.79% | 1,089,200 | 3836億8365万 | -2.65% |
| 04/23 | 1,380 | 1,407 | 1,380 | 1,385 | 0% | 991,300 | 3806億6035万 | -4.02% |
| 04/22 | 1,352 | 1,388 | 1,343 | 1,385 | +2.97% | 984,300 | 3806億6035万 | -4.68% |
| 04/19 | （5%ルール）野村證券（3.55%）野村アセットマネジメント（2.88%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.92%） |
| 04/19 | 1,357 | 1,358 | 1,334 | 1,345 | -1.97% | 963,200 | 3696億6655万 | -8% |
| 04/18 | 1,363 | 1,377 | 1,356 | 1,372 | +0.07% | 855,800 | 3770億8737万 | -6.73% |
| 04/17 | 1,392 | 1,397 | 1,364 | 1,371 | -1.44% | 1,176,100 | 3768億1252万 | -7.18% |
| 04/16 | 1,406 | 1,414 | 1,386 | 1,391 | -1.49% | 986,600 | 3823億942万 | -6.2% |
| 04/15 | 1,417 | 1,429 | 1,408 | 1,412 | -1.19% | 887,500 | 3880億8117万 | -5.23% |
| 04/12 | 1,431 | 1,433 | 1,416 | 1,429 | +0.28% | 727,800 | 3927億5353万 | -4.48% |
| 04/11 | 1,410 | 1,428 | 1,398 | 1,425 | +0.28% | 629,500 | 3916億5415万 | -5% |
| 04/10 | 1,413 | 1,430 | 1,409 | 1,421 | +0.35% | 766,700 | 3905億5477万 | -5.58% |
| 04/09 | （自社株買い）取締役会(2023年5月11日)での決議状況(取得期間2023年6月1日～2024年3月31日) |
| 04/09 | 1,411 | 1,420 | 1,401 | 1,416 | -0.56% | 921,000 | 3891億8055万 | -6.23% |
| 04/08 | 1,425 | 1,431 | 1,413 | 1,424 | -0.56% | 587,600 | 3913億7931万 | -6.07% |
| 04/05 | 1,432 | 1,441 | 1,409 | 1,432 | -0.07% | 1,358,300 | 3935億7807万 | -5.73% |
| 04/04 | （IR情報）11:45 2029年満期ユーロ円建転換社債型新株予約権付社債(グリーンCB)の発行に関する補足説明資料について |
| 04/04 | 1,428 | 1,449 | 1,422 | 1,433 | +0.99% | 1,334,600 | 3938億5291万 | -5.97% |
| 04/03 | 1,445 | 1,457 | 1,410 | 1,419 | -2.14% | 1,707,700 | 3900億508万 | -7.13% |
| 04/02 | 1,475 | 1,478 | 1,450 | 1,450 | -0.28% | 1,222,900 | 3985億2528万 | -5.41% |
| 04/01 | 1,458 | 1,489 | 1,453 | 1,454 | +0.69% | 1,268,400 | 3996億2466万 | -5.34% |
| 03/29 | 1,458 | 1,463 | 1,437 | 1,444 | -0.28% | 594,300 | 3968億7621万 | -6.17% |
| 03/28 | （IR情報）13:30 役員の異動に関するお知らせ |
| 03/28 | 1,468 | 1,483 | 1,448 | 1,448 | -2.82% | 1,139,200 | 3979億7559万 | -6.04% |
| 03/27 | 1,492 | 1,501 | 1,486 | 1,490 | +0.4% | 1,139,600 | 4095億1908万 | -3.43% |
| 03/27 | （空売り報告）Citigroup Global Markets Limited 1,513,173株（0.55%）新規 |
| 03/26 | 1,472 | 1,492 | 1,465 | 1,484 | -0.2% | 1,086,800 | 4078億7001万 | -3.89% |
| 03/25 | 1,508 | 1,509 | 1,479 | 1,487 | -0.54% | 1,767,000 | 4086億9455万 | -3.63% |
| 03/22 | 1,500 | 1,504 | 1,458 | 1,495 | -9.39% | 4,955,400 | 4108億9331万 | -3.05% |
| 03/21 | （IR情報）23:55 2029年満期ユーロ円建転換社債型新株予約権付社債(グリーンCB)の発行条件等の決定に関するお知らせ |
| 03/21 | （IR情報）16:30 2029年満期ユーロ円建転換社債型新株予約権付社債(グリーンCB)の発行に関するお知らせ |
| 03/21 | 1,637 | 1,654 | 1,630 | 1,650 | +1.79% | 586,400 | 4534億9428万 | +7.07% |
| 03/19 | 1,600 | 1,627 | 1,593 | 1,621 | +0.12% | 459,100 | 4455億2378万 | +5.53% |
| 03/18 | 1,633 | 1,637 | 1,597 | 1,619 | +0.62% | 515,100 | 4449億7409万 | +5.75% |
| 03/15 | 1,563 | 1,609 | 1,561 | 1,609 | +2.55% | 2,008,400 | 4422億2564万 | +5.44% |
| 03/14 | 1,567 | 1,571 | 1,544 | 1,569 | +2.75% | 616,300 | 4312億3184万 | +3.02% |
| 03/13 | 1,554 | 1,568 | 1,518 | 1,527 | -0.46% | 624,300 | 4196億8835万 | +0.33% |
| 03/12 | 1,541 | 1,541 | 1,502 | 1,534 | -0.84% | 601,000 | 4216億1226万 | +0.79% |
| 03/11 | 1,552 | 1,564 | 1,517 | 1,547 | -2.27% | 730,000 | 4251億8525万 | +1.58% |
| 03/08 | 1,518 | 1,616 | 1,518 | 1,583 | +4.83% | 1,108,100 | 4350億7967万 | +4.01% |
| 03/07 | （自社株買い）取締役会(2023年5月11日)での決議状況(取得期間2023年6月1日～2024年3月31日) |
| 03/07 | 1,556 | 1,560 | 1,502 | 1,510 | -2.64% | 642,400 | 4150億1598万 | -0.72% |
| 03/06 | 1,541 | 1,565 | 1,538 | 1,551 | +0.06% | 592,400 | 4262億8463万 | +1.91% |
| 03/05 | 1,560 | 1,560 | 1,521 | 1,550 | -0.64% | 717,500 | 4260億978万 | +1.84% |
| 03/04 | 1,513 | 1,567 | 1,503 | 1,560 | +2.56% | 900,900 | 4287億5823万 | +2.5% |
| 03/01 | 1,554 | 1,563 | 1,514 | 1,521 | -0.98% | 654,300 | 4180億3928万 | -0.07% |
| 02/29 | 1,545 | 1,553 | 1,534 | 1,536 | -0.39% | 1,067,100 | 4221億6195万 | +0.79% |
| 02/28 | 1,530 | 1,548 | 1,525 | 1,542 | +0.13% | 656,700 | 4238億1102万 | +1.05% |
| 02/27 | 1,530 | 1,553 | 1,509 | 1,540 | -0.06% | 959,300 | 4232億6133万 | +0.85% |
| 02/26 | 1,537 | 1,547 | 1,521 | 1,541 | +1.05% | 1,350,200 | 4235億3618万 | +0.92% |
| 02/22 | 1,497 | 1,532 | 1,494 | 1,525 | +2.21% | 874,100 | 4191億3866万 | -0.07% |
| 02/21 | 1,503 | 1,515 | 1,489 | 1,492 | -0.33% | 861,900 | 4100億6877万 | -2.23% |
| 02/20 | 1,500 | 1,509 | 1,481 | 1,497 | -0.2% | 825,800 | 4114億4300万 | -1.96% |
| 02/19 | 1,474 | 1,503 | 1,467 | 1,500 | +1.9% | 854,000 | 4122億6753万 | -1.83% |
| 02/16 | 1,479 | 1,486 | 1,466 | 1,472 | +0.82% | 1,309,400 | 4045億7187万 | -3.66% |
| 02/15 | 1,495 | 1,495 | 1,449 | 1,460 | -1.08% | 710,100 | 4012億7373万 | -4.51% |
| 02/14 | （自社株買い）取締役会(2023年5月11日)での決議状況(取得期間2023年6月1日～2024年3月31日) |
| 02/14 | 1,514 | 1,524 | 1,459 | 1,476 | -2.19% | 816,000 | 4056億7125万 | -3.53% |
| 02/13 | 1,495 | 1,531 | 1,486 | 1,509 | +0.53% | 839,700 | 4147億4114万 | -1.31% |
| 02/09 | （IR情報）11:30 2024年3月期第3四半期アナリスト向け決算説明会資料 |
| 02/09 | （IR情報）11:30 社債型種類株式に関するQ&A |
| 02/09 | （IR情報）11:30 社債型種類株式に関するご説明資料 |
| 02/09 | （IR情報）11:30 定款の一部変更及び第1回社債型種類株式の発行登録に関するお知らせ |
| 02/09 | （IR情報）10:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,499 | 1,581 | 1,476 | 1,501 | -0.4% | 1,851,300 | 4125億4238万 | -1.64% |
| 02/08 | 1,527 | 1,529 | 1,505 | 1,507 | -1.89% | 666,400 | 4141億9145万 | -1.12% |
| 02/07 | 1,514 | 1,546 | 1,510 | 1,536 | +0.66% | 470,200 | 4221億6195万 | +1.05% |
| 02/06 | 1,545 | 1,552 | 1,523 | 1,526 | -1.23% | 429,500 | 4194億1350万 | +0.73% |
| 02/05 | 1,553 | 1,554 | 1,525 | 1,545 | 0% | 452,000 | 4246億3556万 | +2.32% |
| 02/02 | 1,534 | 1,552 | 1,517 | 1,545 | +0.52% | 491,700 | 4246億3556万 | +2.73% |
| 02/01 | 1,523 | 1,542 | 1,516 | 1,537 | -0.71% | 810,200 | 4224億3680万 | +2.54% |
| 01/31 | （IR情報）13:30 日本風力開発株式会社の株式の取得(完全子会社化)完了に関するお知らせ |
| 01/31 | 1,524 | 1,548 | 1,519 | 1,548 | +0.98% | 592,400 | 4254億6009万 | +3.68% |
| 01/30 | 1,544 | 1,545 | 1,521 | 1,533 | -1.16% | 572,700 | 4213億3742万 | +3.09% |
| 01/29 | 1,556 | 1,565 | 1,545 | 1,551 | +0.13% | 412,100 | 4262億8463万 | +4.66% |
| 01/26 | 1,568 | 1,568 | 1,543 | 1,549 | -1.27% | 547,800 | 4257億3494万 | +4.95% |
| 01/25 | 1,576 | 1,577 | 1,561 | 1,569 | 0% | 590,500 | 4312億3184万 | +6.66% |
| 01/24 | 1,565 | 1,584 | 1,555 | 1,569 | -0.13% | 782,500 | 4312億3184万 | +7.17% |
| 01/23 | 1,588 | 1,594 | 1,565 | 1,571 | -0.13% | 469,000 | 4317億8153万 | +7.82% |
| 01/22 | 1,554 | 1,574 | 1,551 | 1,573 | +1.68% | 532,800 | 4323億3122万 | +8.71% |
| 01/19 | 1,535 | 1,550 | 1,517 | 1,547 | +1.51% | 789,100 | 4251億8525万 | +7.21% |
| 01/18 | 1,508 | 1,532 | 1,505 | 1,524 | +0.73% | 699,900 | 4188億6381万 | +5.54% |
| 01/17 | （IR情報）15:00 日本風力開発株式会社の株式取得に係る資金調達のお知らせ |
| 01/17 | 1,499 | 1,528 | 1,493 | 1,513 | +0.4% | 773,500 | 4158億4052万 | +4.63% |
| 01/16 | 1,528 | 1,532 | 1,504 | 1,507 | -2.14% | 575,600 | 4141億9145万 | +4% |
| 01/15 | （自社株買い）取締役会(2023年5月11日)での決議状況(取得期間2023年6月1日～2024年3月31日) |
| 01/15 | 1,500 | 1,548 | 1,499 | 1,540 | +3.29% | 659,400 | 4232億6133万 | +5.99% |
| 01/12 | 1,497 | 1,504 | 1,479 | 1,491 | -0.53% | 501,300 | 4097億9393万 | +2.54% |
| 01/11 | 1,495 | 1,510 | 1,484 | 1,499 | +1.7% | 632,800 | 4119億9269万 | +2.81% |
| 01/10 | 1,445 | 1,483 | 1,444 | 1,474 | +1.38% | 655,400 | 4051億2156万 | +0.82% |
| 01/09 | 1,448 | 1,470 | 1,440 | 1,454 | +0.55% | 827,700 | 3996億2466万 | -0.75% |
| 01/05 | 1,438 | 1,452 | 1,436 | 1,446 | -0.28% | 1,035,800 | 3974億2590万 | -1.57% |
| 01/04 | 1,494 | 1,494 | 1,433 | 1,450 | +3.28% | 1,127,500 | 3985億2528万 | -1.56% |
| 2023 |
| 12/29 | 1,400 | 1,410 | 1,391 | 1,404 | -0.35% | 540,600 | 3858億8241万 | -5.01% |
| 12/28 | （IR情報）15:00 自己株式の取得状況および取得完了に関するお知らせ |
| 12/28 | 1,410 | 1,420 | 1,402 | 1,409 | -0.14% | 320,100 | 3872億5663万 | -5.12% |
| 12/27 | 1,410 | 1,422 | 1,399 | 1,411 | +1.07% | 351,200 | 3878億632万 | -5.43% |
| 12/26 | 1,406 | 1,406 | 1,390 | 1,396 | -0.43% | 351,300 | 3836億8365万 | -6.81% |
| 12/25 | 1,428 | 1,428 | 1,398 | 1,402 | +0.29% | 281,100 | 3853億3272万 | -6.97% |
| 12/22 | 1,408 | 1,424 | 1,398 | 1,398 | -0.5% | 856,300 | 3842億3334万 | -7.78% |
| 12/21 | 1,396 | 1,409 | 1,387 | 1,405 | +0.5% | 781,700 | 3861億5725万 | -7.87% |
| 12/20 | 1,390 | 1,399 | 1,385 | 1,398 | +0.07% | 1,097,100 | 3842億3334万 | -8.81% |
| 12/19 | 1,414 | 1,415 | 1,378 | 1,397 | -2.03% | 1,280,900 | 3839億5849万 | -9.4% |
| 12/18 | 1,405 | 1,432 | 1,403 | 1,426 | +1.42% | 1,441,100 | 3919億2900万 | -8% |
| 12/15 | 1,390 | 1,424 | 1,389 | 1,406 | +2.11% | 2,047,700 | 3864億3210万 | -9.76% |
| 12/14 | 1,327 | 1,377 | 1,322 | 1,377 | +4.56% | 2,223,900 | 3784億6159万 | -11.84% |
| 12/13 | 1,455 | 1,469 | 1,307 | 1,317 | -11.31% | 4,589,200 | 3619億7089万 | -15.95% |
| 12/12 | （IR情報）15:30 日本風力開発株式会社の株式の取得(子会社化)に関するお知らせ |
| 12/12 | 1,591 | 1,613 | 1,483 | 1,485 | -6.07% | 2,219,400 | 4081億4486万 | -5.71% |
| 12/12 | （IR情報）9:00 当社に関する一部報道について |
| 12/11 | 1,558 | 1,586 | 1,558 | 1,581 | +1.48% | 488,800 | 4345億2998万 | +0.19% |
| 12/08 | （自社株買い）取締役会(2023年5月11日)での決議状況(取得期間2023年6月1日～2024年3月31日) |
| 12/08 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 12/08 | 1,570 | 1,572 | 1,549 | 1,558 | -1.89% | 728,300 | 4282億854万 | -1.14% |
| 12/07 | 1,564 | 1,595 | 1,559 | 1,588 | -1% | 679,400 | 4364億5389万 | +0.57% |
| 12/06 | 1,562 | 1,610 | 1,560 | 1,604 | +1.78% | 438,700 | 4408億5141万 | +1.58% |
| 12/05 | 1,583 | 1,592 | 1,576 | 1,576 | -0.88% | 434,200 | 4331億5575万 | -0.06% |
| 12/04 | 1,574 | 1,600 | 1,566 | 1,590 | 0% | 409,900 | 4370億358万 | +0.82% |
| 12/01 | 1,576 | 1,596 | 1,575 | 1,590 | +1.79% | 337,300 | 4370億358万 | +0.95% |
| 11/30 | 1,543 | 1,563 | 1,534 | 1,562 | +1.23% | 457,500 | 4293億792万 | -0.7% |
| 11/29 | 1,548 | 1,553 | 1,534 | 1,543 | -1.09% | 504,200 | 4240億8587万 | -1.84% |
| 11/28 | 1,585 | 1,596 | 1,552 | 1,560 | -0.64% | 491,600 | 4287億5823万 | -0.7% |
