| 2023 |
| 03/23 | 2,494 | 2,544 | 2,486 | 2,540 | +1.6% | 671,000 | 4306億5466万 | +0.75% |
| 03/22 | （5%ルール）野村證券（0.18%）野村アセットマネジメント（8.42%） |
| 03/22 | 2,500 | 2,514 | 2,482 | 2,500 | +1.96% | 760,700 | 4238億7270万 | -0.16% |
| 03/20 | 2,448 | 2,474 | 2,439 | 2,452 | -0.81% | 584,700 | 4157億3434万 | -1.41% |
| 03/17 | 2,525 | 2,527 | 2,436 | 2,472 | -0.4% | 1,136,200 | 4191億2532万 | -0.04% |
| 03/16 | 2,468 | 2,488 | 2,446 | 2,482 | -2.9% | 901,200 | 4208億2081万 | +0.98% |
| 03/15 | 2,591 | 2,591 | 2,543 | 2,556 | +0.39% | 627,600 | 4333億6745万 | +4.67% |
| 03/14 | 2,583 | 2,595 | 2,517 | 2,546 | -1.85% | 1,146,900 | 4316億7196万 | +4.99% |
| 03/13 | （IR情報）15:00 主要株主の異動に関するお知らせ |
| 03/13 | 2,653 | 2,672 | 2,577 | 2,594 | -3.17% | 688,400 | 4398億1031万 | +7.72% |
| 03/10 | 2,660 | 2,699 | 2,660 | 2,679 | +0.79% | 945,300 | 4542億2198万 | +12.23% |
| 03/09 | 2,696 | 2,727 | 2,651 | 2,658 | -0.45% | 1,082,000 | 4506億6145万 | +12.48% |
| 03/08 | 2,658 | 2,679 | 2,642 | 2,670 | +0.79% | 599,100 | 4526億9604万 | +14.01% |
| 03/07 | 2,642 | 2,674 | 2,636 | 2,649 | +0.53% | 837,900 | 4491億3551万 | +14.18% |
| 03/06 | 2,632 | 2,651 | 2,627 | 2,635 | +0.61% | 652,800 | 4467億6182万 | +14.57% |
| 03/03 | （5%ルール）みずほ証券（0.08%）みずほ銀行（4.71%）アセットマネジメントOne（5.24%）アセットマネジメントOneインターナショナル(Asse…（0.25%） |
| 03/03 | 2,554 | 2,624 | 2,547 | 2,619 | +1.75% | 692,500 | 4440億4904万 | +14.92% |
| 03/02 | 2,565 | 2,595 | 2,565 | 2,574 | -0.12% | 700,900 | 4364億1933万 | +13.94% |
| 03/01 | 2,560 | 2,588 | 2,559 | 2,577 | -0.27% | 866,900 | 4369億2798万 | +14.99% |
| 02/28 | 2,590 | 2,624 | 2,582 | 2,584 | -0.04% | 923,300 | 4381億1482万 | +16.29% |
| 02/27 | 2,623 | 2,626 | 2,571 | 2,585 | -1.45% | 713,600 | 4382億8437万 | +17.45% |
| 02/24 | 2,581 | 2,661 | 2,579 | 2,623 | +2.94% | 1,886,800 | 4447億2723万 | +20.32% |
| 02/22 | 2,557 | 2,630 | 2,546 | 2,548 | -0.97% | 2,190,800 | 4320億1105万 | +18.13% |
| 02/21 | 2,441 | 2,574 | 2,419 | 2,573 | +5.41% | 2,346,100 | 4362億4978万 | +20.46% |
| 02/20 | 2,320 | 2,485 | 2,317 | 2,441 | +10.2% | 2,986,300 | 4138億6930万 | +15.52% |
| 02/17 | （IR情報）13:00 2022年12月期決算短信〔IFRS〕(連結) |
| 02/17 | （IR情報）13:00 2022年12月期決算説明会資料 |
| 02/17 | （IR情報）13:00 定款一部変更に関するお知らせ |
| 02/17 | （IR情報）13:00 中期経営計画「Yokohama Transformation 2023」の2022年度の振り返りと2023年度の取組について |
| 02/17 | 2,159 | 2,243 | 2,118 | 2,215 | +3.22% | 1,868,900 | 3755億5121万 | +5.83% |
| 02/16 | 2,122 | 2,149 | 2,112 | 2,146 | +1.85% | 345,800 | 3638億5232万 | +2.98% |
| 02/15 | 2,116 | 2,122 | 2,093 | 2,107 | +0.19% | 268,000 | 3572億3991万 | +1.35% |
| 02/14 | 2,111 | 2,113 | 2,076 | 2,103 | +0.62% | 400,300 | 3565億6171万 | +1.3% |
| 02/13 | 2,112 | 2,115 | 2,070 | 2,090 | -0.29% | 293,300 | 3543億5757万 | +0.87% |
| 02/10 | 2,097 | 2,110 | 2,074 | 2,096 | +0.29% | 534,800 | 3553億7487万 | +1.26% |
| 02/09 | 2,093 | 2,117 | 2,084 | 2,090 | -0.52% | 391,500 | 3543億5757万 | +1.16% |
| 02/08 | 2,116 | 2,124 | 2,083 | 2,101 | -0.71% | 365,000 | 3562億2261万 | +1.84% |
| 02/07 | 2,137 | 2,142 | 2,107 | 2,116 | -0.28% | 403,700 | 3587億6585万 | +2.62% |
| 02/06 | 2,104 | 2,136 | 2,093 | 2,122 | +2.36% | 457,900 | 3597億8314万 | +3.06% |
| 02/03 | 2,055 | 2,073 | 2,051 | 2,073 | -0.34% | 380,200 | 3514億7524万 | +0.68% |
| 02/02 | 2,133 | 2,133 | 2,079 | 2,080 | -2.58% | 285,200 | 3526億6208万 | +0.87% |
| 02/01 | 2,138 | 2,140 | 2,124 | 2,135 | +0.47% | 396,500 | 3619億8728万 | +3.44% |
| 01/31 | （IR情報）15:00 監査等委員会設置会社への移行に関するお知らせ |
| 01/31 | 2,143 | 2,146 | 2,117 | 2,125 | -0.38% | 465,200 | 3602億9179万 | +3.06% |
| 01/30 | 2,113 | 2,141 | 2,112 | 2,133 | +0.8% | 457,700 | 3616億4818万 | +3.44% |
| 01/27 | 2,140 | 2,140 | 2,111 | 2,116 | -0.75% | 280,800 | 3587億6585万 | +2.67% |
| 01/26 | 2,119 | 2,139 | 2,117 | 2,132 | +0.95% | 397,600 | 3614億7864万 | +3.44% |
| 01/25 | 2,092 | 2,117 | 2,083 | 2,112 | +0.72% | 330,100 | 3580億8765万 | +2.42% |
| 01/24 | 2,083 | 2,102 | 2,075 | 2,097 | +1.8% | 392,700 | 3555億4442万 | +1.6% |
| 01/24 | （空売り報告）Barclays Bank PLC 849,075株（0.5%）再IN |
| 01/23 | 2,088 | 2,096 | 2,044 | 2,060 | -0.24% | 608,100 | 3492億7110万 | -0.34% |
| 01/23 | （空売り報告）Barclays Bank PLC 846,075株（0.49%）-0.01%義務消失 |
| 01/20 | 2,046 | 2,065 | 2,025 | 2,065 | +0.88% | 395,600 | 3501億1885万 | -0.24% |
| 01/19 | 2,017 | 2,055 | 2,010 | 2,047 | +0.74% | 699,400 | 3470億6696万 | -1.3% |
| 01/18 | 1,979 | 2,051 | 1,971 | 2,032 | +2.68% | 356,900 | 3445億2373万 | -2.35% |
| 01/17 | 1,958 | 1,982 | 1,958 | 1,979 | +1.38% | 282,100 | 3355億3763万 | -5.27% |
| 01/16 | 1,970 | 1,972 | 1,948 | 1,952 | -2.4% | 385,500 | 3309億5980万 | -7% |
| 01/13 | 2,010 | 2,019 | 1,987 | 2,000 | -0.89% | 444,800 | 3390億9816万 | -5.21% |
| 01/12 | 2,016 | 2,029 | 2,014 | 2,018 | -0.1% | 329,000 | 3421億5004万 | -4.81% |
| 01/11 | （5%ルール）みずほ証券（0.51%）みずほ銀行（4.71%）アセットマネジメントOne（3.96%）アセットマネジメントOneインターナショナル(Asse…（0.18%） |
| 01/11 | 2,005 | 2,024 | 1,994 | 2,020 | +0.75% | 380,300 | 3424億8914万 | -5.08% |
| 01/10 | （5%ルール）三井住友信託銀行（0.4%）日興アセットマネジメント（2.45%）三井住友トラスト・アセットマネジメント（2.24%） |
| 01/10 | 2,024 | 2,041 | 2,004 | 2,005 | -1.33% | 424,600 | 3399億4590万 | -6.13% |
| 01/06 | 2,020 | 2,049 | 2,015 | 2,032 | +0.79% | 289,400 | 3445億2373万 | -5.31% |
| 01/05 | 2,020 | 2,034 | 2,004 | 2,016 | -0.15% | 339,100 | 3418億1094万 | -6.45% |
| 01/04 | 2,025 | 2,040 | 1,995 | 2,019 | -1.9% | 412,700 | 3423億1959万 | -6.66% |
| 2022 |
| 12/30 | 2,061 | 2,080 | 2,052 | 2,058 | -0.05% | 358,600 | 3489億3200万 | -5.12% |
| 12/29 | 2,064 | 2,074 | 2,044 | 2,059 | -2.92% | 369,200 | 3491億155万 | -5.25% |
| 12/28 | 2,125 | 2,134 | 2,102 | 2,121 | -0.33% | 285,400 | 3596億1360万 | -2.53% |
| 12/27 | （IR情報）15:00 Trelleborg Wheel Systems Holding ABの株式取得時期変更に関するお知らせ |
| 12/27 | 2,142 | 2,145 | 2,113 | 2,128 | -0.09% | 268,700 | 3608億44万 | -2.3% |
| 12/26 | 2,108 | 2,131 | 2,104 | 2,130 | +1.48% | 248,900 | 3611億3954万 | -2.2% |
| 12/23 | 2,104 | 2,117 | 2,085 | 2,099 | -1.08% | 353,900 | 3558億8352万 | -3.58% |
| 12/22 | 2,136 | 2,139 | 2,113 | 2,122 | +0.9% | 321,300 | 3597億8314万 | -2.48% |
| 12/21 | 2,109 | 2,126 | 2,071 | 2,103 | -0.52% | 444,900 | 3565億6171万 | -3.22% |
| 12/20 | 2,168 | 2,178 | 2,107 | 2,114 | -1.67% | 549,400 | 3584億2675万 | -2.72% |
| 12/19 | 2,157 | 2,165 | 2,126 | 2,150 | -0.78% | 392,400 | 3645億3052万 | -1.1% |
| 12/16 | 2,164 | 2,198 | 2,157 | 2,167 | -0.14% | 698,100 | 3674億1285万 | -0.51% |
| 12/15 | 2,146 | 2,179 | 2,140 | 2,170 | +0.65% | 329,200 | 3679億2150万 | -0.37% |
| 12/14 | 2,140 | 2,162 | 2,127 | 2,156 | +0.19% | 716,300 | 3655億4781万 | -1.28% |
| 12/13 | 2,204 | 2,212 | 2,151 | 2,152 | -3.06% | 843,100 | 3648億6962万 | -1.78% |
| 12/12 | 2,210 | 2,220 | 2,197 | 2,220 | -0.31% | 473,400 | 3763億9895万 | +1.05% |
| 12/09 | 2,237 | 2,259 | 2,226 | 2,227 | -0.4% | 480,600 | 3775億8580万 | +1.27% |
| 12/08 | 2,206 | 2,240 | 2,206 | 2,236 | +0.09% | 410,200 | 3791億1174万 | +1.45% |
| 12/07 | 2,238 | 2,253 | 2,230 | 2,234 | -0.18% | 333,000 | 3787億7264万 | +1.18% |
| 12/06 | （5%ルール）野村證券（0.32%）野村アセットマネジメント（8.15%） |
| 12/06 | （5%ルール）三井住友信託銀行（0.4%）日興アセットマネジメント（2.53%）三井住友トラスト・アセットマネジメント（2.22%） |
| 12/06 | 2,225 | 2,259 | 2,223 | 2,238 | +0.99% | 521,800 | 3794億5084万 | +1.18% |
| 12/06 | （空売り報告）Barclays Bank PLC 859,075株（0.5%）再IN |
| 12/05 | 2,234 | 2,259 | 2,199 | 2,216 | -0.89% | 560,400 | 3757億2076万 | +0.14% |
| 12/05 | （空売り報告）Barclays Bank PLC 846,075株（0.49%）-0.01%義務消失 |
| 12/02 | 2,211 | 2,238 | 2,187 | 2,236 | -0.31% | 663,100 | 3791億1174万 | +0.9% |
| 12/01 | 2,272 | 2,274 | 2,240 | 2,243 | -0.53% | 624,800 | 3802億9858万 | +1.08% |
| 11/30 | 2,211 | 2,264 | 2,205 | 2,255 | +1.76% | 871,300 | 3823億3317万 | +1.39% |
| 11/30 | （空売り報告）Barclays Bank PLC 850,675株（0.5%）再IN |
| 11/29 | 2,177 | 2,223 | 2,169 | 2,216 | +1.84% | 773,400 | 3757億2076万 | -0.45% |
| 11/28 | 2,155 | 2,181 | 2,153 | 2,176 | +1.4% | 525,800 | 3689億3880万 | -2.38% |
| 11/25 | 2,149 | 2,160 | 2,133 | 2,146 | -0.42% | 236,700 | 3638億5232万 | -3.94% |
| 11/24 | 2,151 | 2,177 | 2,146 | 2,155 | -0.14% | 415,900 | 3653億7826万 | -3.88% |
| 11/22 | 2,142 | 2,170 | 2,142 | 2,158 | +0.98% | 382,600 | 3658億8691万 | -4.05% |
| 11/21 | 2,125 | 2,144 | 2,110 | 2,137 | +1.28% | 448,500 | 3623億2638万 | -5.23% |
| 11/18 | 2,089 | 2,131 | 2,076 | 2,110 | +1.98% | 811,700 | 3577億4856万 | -6.72% |
| 11/17 | 2,029 | 2,072 | 2,027 | 2,069 | +1.03% | 833,400 | 3507億9704万 | -8.81% |
| 11/16 | 2,106 | 2,117 | 2,041 | 2,048 | -2.75% | 768,200 | 3472億3651万 | -10.02% |
| 11/15 | 2,119 | 2,127 | 2,072 | 2,106 | -0.94% | 1,176,900 | 3570億7036万 | -7.83% |
| 11/14 | 2,238 | 2,262 | 2,121 | 2,126 | -5.97% | 1,479,500 | 3604億6134万 | -7.24% |
| 11/11 | （IR情報）13:00 2022年12月期第3四半期決算説明会資料 |
| 11/11 | （IR情報）13:00 2022年12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/11 | 2,223 | 2,378 | 2,158 | 2,261 | +4.34% | 2,870,100 | 3833億5047万 | -1.61% |
| 11/10 | 2,219 | 2,219 | 2,146 | 2,167 | -6.51% | 1,455,900 | 3674億1285万 | -5.74% |
| 11/09 | 2,316 | 2,345 | 2,307 | 2,318 | -0.22% | 464,700 | 3930億1476万 | +0.61% |
| 11/08 | 2,327 | 2,334 | 2,297 | 2,323 | +0.78% | 325,500 | 3938億6251万 | +0.91% |
| 11/07 | （5%ルール）三井住友信託銀行（0.4%）日興アセットマネジメント（2.43%）三井住友トラスト・アセットマネジメント（2.2%） |
| 11/07 | 2,309 | 2,326 | 2,285 | 2,305 | +1.23% | 393,600 | 3908億1063万 | +0.35% |
| 11/04 | 2,330 | 2,336 | 2,270 | 2,277 | -3.11% | 726,600 | 3860億6325万 | -0.83% |
| 11/02 | 2,317 | 2,354 | 2,317 | 2,350 | +0.86% | 537,400 | 3984億4034万 | +2.49% |
| 11/01 | 2,342 | 2,347 | 2,315 | 2,330 | +0.09% | 428,300 | 3950億4935万 | +1.79% |
| 10/31 | 2,300 | 2,333 | 2,297 | 2,328 | +2.78% | 455,300 | 3947億1026万 | +1.88% |
| 10/28 | 2,266 | 2,282 | 2,243 | 2,265 | -0.79% | 1,351,700 | 3840億2866万 | -0.79% |
| 10/28 | （空売り報告）Barclays Bank PLC 840,975株（0.49%）-0.01%義務消失 |
| 10/27 | 2,312 | 2,324 | 2,276 | 2,283 | -2.06% | 552,100 | 3870億8055万 | 0% |
| 10/26 | 2,360 | 2,363 | 2,329 | 2,331 | -0.93% | 452,700 | 3952億1890万 | +2.01% |
| 10/21 | （5%ルール）野村證券（0.08%）野村アセットマネジメント（8.05%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.05%） |
