| 2022 |
| 07/19 | 1,942 | 1,957 | 1,933 | 1,951 | +1.46% | 482,700 | 3307億9025万 | +6.09% |
| 07/15 | 1,937 | 1,940 | 1,915 | 1,923 | -0.36% | 461,300 | 3260億4288万 | +5.02% |
| 07/14 | 1,903 | 1,936 | 1,895 | 1,930 | +0.99% | 395,200 | 3272億2972万 | +5.64% |
| 07/13 | 1,935 | 1,949 | 1,905 | 1,911 | +0.1% | 500,400 | 3240億829万 | +4.88% |
| 07/12 | 1,923 | 1,930 | 1,902 | 1,909 | -1.45% | 570,000 | 3236億6919万 | +5.06% |
| 07/11 | 1,965 | 1,972 | 1,935 | 1,937 | +0.94% | 775,600 | 3284億1656万 | +6.9% |
| 07/08 | 1,952 | 1,959 | 1,919 | 1,919 | +0.37% | 1,478,000 | 3253億6468万 | +6.32% |
| 07/07 | 1,824 | 1,926 | 1,822 | 1,912 | +6.1% | 1,623,600 | 3241億7784万 | +6.34% |
| 07/06 | 1,805 | 1,826 | 1,798 | 1,802 | -1.91% | 1,042,400 | 3055億2744万 | +0.5% |
| 07/05 | 1,831 | 1,851 | 1,824 | 1,837 | +1.44% | 559,400 | 3114億6166万 | +2.63% |
| 07/04 | 1,830 | 1,830 | 1,794 | 1,811 | +0.39% | 518,600 | 3070億5338万 | +1.57% |
| 07/01 | 1,826 | 1,840 | 1,795 | 1,804 | -1.8% | 904,500 | 3058億6654万 | +1.52% |
| 06/30 | 1,827 | 1,849 | 1,817 | 1,837 | +0.71% | 875,600 | 3114億6166万 | +3.79% |
| 06/29 | 1,830 | 1,847 | 1,823 | 1,824 | -2.56% | 1,628,300 | 3092億5752万 | +3.58% |
| 06/28 | 1,867 | 1,876 | 1,852 | 1,872 | +0.65% | 820,600 | 3173億9587万 | +6.85% |
| 06/27 | 1,900 | 1,907 | 1,844 | 1,860 | +0.05% | 854,600 | 3153億6129万 | +6.71% |
| 06/24 | 1,850 | 1,876 | 1,822 | 1,859 | +0.49% | 1,212,800 | 3151億9174万 | +7.15% |
| 06/23 | 1,879 | 1,888 | 1,843 | 1,850 | -0.64% | 1,046,000 | 3136億6579万 | +7.18% |
| 06/22 | 1,810 | 1,877 | 1,796 | 1,862 | +5.08% | 1,770,800 | 3157億38万 | +8.38% |
| 06/21 | 1,766 | 1,780 | 1,702 | 1,772 | +5.1% | 1,175,800 | 3004億4097万 | +3.57% |
| 06/20 | 1,723 | 1,731 | 1,673 | 1,686 | -1.11% | 558,100 | 2858億5975万 | -1.23% |
| 06/17 | 1,724 | 1,731 | 1,686 | 1,705 | -3.34% | 2,052,600 | 2890億8118万 | -0.06% |
| 06/16 | 1,762 | 1,777 | 1,750 | 1,764 | +2.44% | 431,900 | 2990億8457万 | +3.34% |
| 06/15 | 1,723 | 1,746 | 1,721 | 1,722 | -0.17% | 668,100 | 2919億6351万 | +1.12% |
| 06/14 | 1,731 | 1,735 | 1,705 | 1,725 | -1.54% | 589,000 | 2924億7216万 | +1.47% |
| 06/13 | 1,754 | 1,768 | 1,732 | 1,752 | -2.99% | 652,600 | 2970億4998万 | +3.06% |
| 06/10 | 1,791 | 1,812 | 1,768 | 1,806 | +0.28% | 673,200 | 3062億564万 | +6.36% |
| 06/09 | 1,801 | 1,810 | 1,786 | 1,801 | +0.39% | 558,800 | 3053億5789万 | +6.25% |
| 06/08 | 1,808 | 1,810 | 1,787 | 1,794 | +0.5% | 608,100 | 3041億7105万 | +5.97% |
| 06/07 | 1,770 | 1,801 | 1,768 | 1,785 | +1.31% | 659,000 | 3026億4510万 | +5.62% |
| 06/06 | 1,747 | 1,768 | 1,741 | 1,762 | +0.23% | 484,700 | 2987億4548万 | +4.57% |
| 06/03 | 1,774 | 1,774 | 1,748 | 1,758 | -0.4% | 563,000 | 2980億6728万 | +4.46% |
| 06/02 | 1,748 | 1,765 | 1,739 | 1,765 | +1.26% | 570,900 | 2992億5412万 | +5% |
| 06/01 | 1,685 | 1,743 | 1,685 | 1,743 | +5.38% | 950,100 | 2955億2404万 | +3.81% |
| 05/31 | 1,642 | 1,678 | 1,638 | 1,654 | -0.54% | 867,800 | 2804億3417万 | -1.55% |
| 05/30 | 1,645 | 1,666 | 1,632 | 1,663 | +2.78% | 1,100,000 | 2819億6012万 | -1.19% |
| 05/27 | 15:00 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 |
| 05/27 | 1,637 | 1,646 | 1,614 | 1,618 | +0.31% | 473,600 | 2743億3041万 | -3.98% |
| 05/26 | 1,609 | 1,636 | 1,608 | 1,613 | -0.12% | 854,600 | 2734億8266万 | -4.39% |
| 05/25 | 1,631 | 1,642 | 1,612 | 1,615 | -1.58% | 792,800 | 2738億2176万 | -4.49% |
| 05/24 | 1,671 | 1,671 | 1,633 | 1,641 | -0.67% | 764,800 | 2782億3004万 | -3.13% |
| 05/23 | 1,632 | 1,661 | 1,630 | 1,652 | +1.23% | 838,400 | 2800億9508万 | -2.59% |
| 05/20 | 1,646 | 1,658 | 1,631 | 1,632 | -1.57% | 726,700 | 2767億410万 | -3.83% |
| 05/19 | 1,640 | 1,659 | 1,633 | 1,658 | -1.13% | 671,400 | 2811億1237万 | -2.36% |
| 05/18 | 1,709 | 1,734 | 1,669 | 1,677 | +0.24% | 892,300 | 2843億3380万 | -1.24% |
| 05/17 | 1,674 | 1,681 | 1,652 | 1,673 | -0.48% | 858,900 | 2836億5561万 | -1.41% |
| 05/16 | 1,705 | 1,723 | 1,663 | 1,681 | -2.21% | 1,080,900 | 2850億1200万 | -0.94% |
| 05/13 | 17:30 (訂正)「2022年12月期第1四半期決算説明会資料」の一部訂正について |
| 05/13 | 13:00 2022年12月期第1四半期決算説明会資料 |
| 05/13 | 13:00 2022年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/13 | 1,664 | 1,752 | 1,652 | 1,719 | +3.49% | 1,036,900 | 2914億5487万 | +1.18% |
| 05/12 | 1,656 | 1,704 | 1,651 | 1,661 | +0.61% | 723,200 | 2816億2102万 | -2.29% |
| 05/11 | 1,699 | 1,701 | 1,639 | 1,651 | -3.84% | 1,054,400 | 2799億2553万 | -3.05% |
| 05/10 | 1,689 | 1,726 | 1,680 | 1,717 | +0.82% | 481,900 | 2911億1577万 | +0.76% |
| 05/09 | 1,736 | 1,737 | 1,699 | 1,703 | -2.18% | 594,400 | 2887億4208万 | -0.06% |
| 05/06 | 1,710 | 1,748 | 1,710 | 1,741 | +0.06% | 813,500 | 2951億8495万 | +2.17% |
| 05/02 | 1,730 | 1,749 | 1,716 | 1,740 | +0.12% | 557,300 | 2950億1540万 | +2.29% |
| 04/28 | 15:00 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 |
| 04/28 | 1,639 | 1,743 | 1,635 | 1,738 | +6.11% | 922,200 | 2946億7630万 | +2.48% |
| 04/27 | 1,670 | 1,682 | 1,637 | 1,638 | -5.21% | 1,478,800 | 2777億2139万 | -3.13% |
| 04/26 | 1,698 | 1,735 | 1,696 | 1,728 | +1.47% | 647,600 | 2929億8081万 | +2.25% |
| 04/25 | 1,698 | 1,707 | 1,687 | 1,703 | -0.82% | 540,000 | 2887億4208万 | +1.01% |
| 04/22 | 1,733 | 1,740 | 1,714 | 1,717 | -2.33% | 534,700 | 2911億1577万 | +2.14% |
| 04/21 | 1,745 | 1,760 | 1,725 | 1,758 | +0.8% | 811,200 | 2980億6728万 | +4.89% |
| 04/20 | 1,729 | 1,744 | 1,710 | 1,744 | +2.11% | 615,600 | 2956億9359万 | +4.62% |
| 04/19 | 1,697 | 1,715 | 1,682 | 1,708 | +1.79% | 465,100 | 2895億8983万 | +2.89% |
| 04/18 | 1,687 | 1,695 | 1,656 | 1,678 | -1.87% | 588,700 | 2845億335万 | +1.57% |
| 04/15 | 1,694 | 1,714 | 1,677 | 1,710 | +0.94% | 432,100 | 2899億2892万 | +4.01% |
| 04/14 | 1,673 | 1,694 | 1,665 | 1,694 | +0.77% | 322,000 | 2872億1614万 | +3.67% |
| 04/13 | 1,676 | 1,684 | 1,662 | 1,681 | +0.78% | 612,700 | 2850億1200万 | +3.64% |
| 04/12 | 1,674 | 1,688 | 1,652 | 1,668 | +0.3% | 744,900 | 2828億786万 | +3.54% |
| 04/11 | 1,660 | 1,681 | 1,655 | 1,663 | +0.91% | 589,400 | 2819億6012万 | +3.81% |
| 04/08 | 1,695 | 1,695 | 1,640 | 1,648 | -1.2% | 943,600 | 2794億1688万 | +3.19% |
| 04/07 | 1,654 | 1,677 | 1,642 | 1,668 | -0.71% | 855,900 | 2828億786万 | +4.64% |
| 04/06 | 1,700 | 1,709 | 1,680 | 1,680 | -2.44% | 682,400 | 2848億4245万 | +5.79% |
| 04/05 | 1,741 | 1,757 | 1,712 | 1,722 | -1.03% | 591,400 | 2919億6351万 | +8.64% |
| 04/04 | 1,718 | 1,746 | 1,715 | 1,740 | +0.46% | 706,400 | 2950億1540万 | +10.06% |
| 04/01 | 1,682 | 1,739 | 1,673 | 1,732 | +2.36% | 1,256,000 | 2936億5900万 | +9.97% |
| 03/31 | 1,678 | 1,699 | 1,671 | 1,692 | -1.05% | 635,200 | 2868億7704万 | +7.77% |
| 03/30 | 1,711 | 1,716 | 1,687 | 1,710 | +0.94% | 787,000 | 2899億2892万 | +8.85% |
| 03/29 | 1,674 | 1,698 | 1,665 | 1,694 | +1.93% | 725,300 | 2872億1614万 | +7.69% |
| 03/28 | 1,698 | 1,699 | 1,652 | 1,662 | +2.34% | 940,500 | 2817億9057万 | +5.46% |
| 03/25 | 15:30 Trelleborg Wheel Systems Holding ABの株式の取得(子会社化)に関するお知らせ |
| 03/25 | 1,629 | 1,634 | 1,609 | 1,624 | +0.68% | 429,000 | 2753億4770万 | +2.78% |
| 03/24 | 1,592 | 1,614 | 1,589 | 1,613 | -0.37% | 606,000 | 2734億8266万 | +1.77% |
| 03/23 | 1,630 | 1,632 | 1,604 | 1,619 | +0.43% | 489,500 | 2744億9996万 | +2.02% |
| 03/22 | 1,599 | 1,619 | 1,596 | 1,612 | +1.45% | 592,900 | 2733億1311万 | +1.45% |
| 03/18 | 1,573 | 1,589 | 1,563 | 1,589 | 0% | 926,900 | 2694億1348万 | -0.25% |
| 03/17 | 1,595 | 1,597 | 1,576 | 1,589 | +2.91% | 698,300 | 2694億1348万 | -0.69% |
| 03/16 | 1,556 | 1,566 | 1,532 | 1,544 | -0.77% | 798,900 | 2617億8378万 | -3.8% |
| 03/15 | 1,520 | 1,564 | 1,520 | 1,556 | +2.71% | 841,800 | 2638億1837万 | -3.47% |
| 03/14 | 1,486 | 1,535 | 1,486 | 1,515 | +2.78% | 789,100 | 2568億6685万 | -6.42% |
| 03/11 | 1,456 | 1,481 | 1,448 | 1,474 | +0.55% | 849,500 | 2499億1534万 | -9.4% |
| 03/10 | 1,461 | 1,493 | 1,454 | 1,466 | +4.64% | 973,100 | 2485億5895万 | -10.45% |
| 03/09 | 1,405 | 1,431 | 1,394 | 1,401 | +0.29% | 924,100 | 2375億3826万 | -14.83% |
| 03/08 | 1,432 | 1,451 | 1,391 | 1,397 | -3.52% | 981,300 | 2368億6006万 | -15.59% |
| 03/07 | 1,494 | 1,498 | 1,423 | 1,448 | -5.3% | 1,006,300 | 2455億706万 | -13.14% |
| 03/04 | 1,560 | 1,565 | 1,518 | 1,529 | -2.3% | 672,800 | 2592億4054万 | -8.72% |
| 03/03 | 1,566 | 1,572 | 1,551 | 1,565 | +1.76% | 477,800 | 2653億4431万 | -6.96% |
| 03/02 | 1,554 | 1,560 | 1,535 | 1,538 | -4.05% | 905,000 | 2607億6648万 | -8.83% |
| 03/01 | 11:00 (訂正)「2021年12月期決算短信〔IFRS〕(連結)」の一部訂正 |
| 03/01 | 1,624 | 1,628 | 1,600 | 1,603 | -0.25% | 742,500 | 2717億8717万 | -5.43% |
| 02/28 | 1,596 | 1,613 | 1,586 | 1,607 | +0.56% | 930,800 | 2724億6537万 | -5.47% |
| 02/25 | 1,598 | 1,601 | 1,577 | 1,598 | -1.05% | 1,216,300 | 2709億3943万 | -6.33% |
| 02/24 | 1,665 | 1,673 | 1,603 | 1,615 | -4.72% | 1,054,300 | 2738億2176万 | -5.72% |
| 02/22 | 1,724 | 1,726 | 1,674 | 1,695 | -3.97% | 889,900 | 2873億8569万 | -1.57% |
| 02/21 | 1,740 | 1,772 | 1,712 | 1,765 | -0.45% | 595,300 | 2992億5412万 | +2.02% |
| 02/17 | 13:00 「Yokohama Transformation 2023」の2021年度の振り返りと2022年度の活動について |
| 02/17 | 13:00 2021年12月期決算説明会資料 |
| 02/17 | 13:00 2021年12月期決算短信〔IFRS〕(連結) |
| 02/17 | 13:00 定款一部変更に関するお知らせ |
