| 2024 |
| 01/10 | 2,066 | 2,094 | 2,066 | 2,081 | +0.14% | 58,800 | 934億3425万 | +3.53% |
| 01/09 | 2,101 | 2,129 | 2,066 | 2,078 | -0.57% | 128,300 | 932億9956万 | +3.38% |
| 01/05 | 2,093 | 2,099 | 2,074 | 2,090 | -0.14% | 89,600 | 938億3834万 | +3.98% |
| 01/04 | 2,000 | 2,093 | 1,980 | 2,093 | +4.7% | 118,700 | 939億7304万 | +4.13% |
| 2023 |
| 12/29 | 1,997 | 2,010 | 1,979 | 1,999 | +0.76% | 106,700 | 897億5256万 | -0.55% |
| 12/28 | 1,959 | 1,997 | 1,959 | 1,984 | +1.28% | 71,900 | 890億7908万 | -1.49% |
| 12/27 | 1,952 | 1,959 | 1,938 | 1,959 | +1.35% | 62,900 | 879億5661万 | -2.92% |
| 12/26 | 1,928 | 1,950 | 1,922 | 1,933 | +0.36% | 96,800 | 867億8924万 | -4.4% |
| 12/25 | 1,920 | 1,930 | 1,914 | 1,926 | +0.57% | 47,100 | 864億7495万 | -4.98% |
| 12/22 | 1,915 | 1,930 | 1,910 | 1,915 | +0.1% | 58,300 | 859億8106万 | -5.8% |
| 12/21 | 1,913 | 1,922 | 1,905 | 1,913 | -0.52% | 72,800 | 858億9127万 | -6.18% |
| 12/20 | 1,952 | 1,952 | 1,923 | 1,923 | -0.77% | 113,300 | 863億4025万 | -6.06% |
| 12/19 | 1,949 | 1,957 | 1,926 | 1,938 | -0.36% | 103,200 | 870億1373万 | -5.6% |
| 12/18 | 1,972 | 1,972 | 1,926 | 1,945 | -2.56% | 128,700 | 873億2802万 | -5.67% |
| 12/15 | 1,998 | 2,014 | 1,981 | 1,996 | +0.66% | 107,600 | 896億1786万 | -3.48% |
| 12/14 | 1,999 | 2,016 | 1,976 | 1,983 | -1.25% | 73,500 | 890億3418万 | -4.2% |
| 12/13 | 2,010 | 2,025 | 2,000 | 2,008 | -0.99% | 57,800 | 901億5664万 | -3.09% |
| 12/12 | 2,059 | 2,065 | 2,028 | 2,028 | -0.29% | 62,000 | 910億5462万 | -2.27% |
| 12/11 | 2,012 | 2,038 | 2,008 | 2,034 | +1.5% | 56,600 | 913億2401万 | -2.12% |
| 12/08 | 2,036 | 2,045 | 1,995 | 2,004 | -2.05% | 106,400 | 899億7705万 | -3.56% |
| 12/07 | 2,066 | 2,078 | 2,044 | 2,046 | -2.9% | 77,900 | 918億6280万 | -1.59% |
| 12/06 | 2,063 | 2,110 | 2,061 | 2,107 | +2.53% | 74,500 | 946億162万 | +1.64% |
| 12/05 | 2,109 | 2,111 | 2,047 | 2,055 | -2.84% | 60,300 | 922億6689万 | -0.29% |
| 12/04 | 2,104 | 2,121 | 2,078 | 2,115 | +0.57% | 75,900 | 949億6081万 | +3.12% |
| 12/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 223,313株（0.49%）-0.09%義務消失 |
| 12/01 | 2,098 | 2,106 | 2,089 | 2,103 | +1.11% | 75,300 | 944億2202万 | +3.19% |
| 11/30 | 2,072 | 2,090 | 2,066 | 2,080 | +0.39% | 60,500 | 933億8935万 | +2.72% |
| 11/29 | 2,082 | 2,086 | 2,068 | 2,072 | -0.62% | 46,600 | 930億3016万 | +2.88% |
| 11/28 | 2,097 | 2,116 | 2,079 | 2,085 | -0.57% | 47,800 | 936億1385万 | +4.09% |
| 11/27 | 2,101 | 2,124 | 2,087 | 2,097 | -0.05% | 56,500 | 941億5263万 | +5.17% |
| 11/24 | 2,124 | 2,124 | 2,086 | 2,098 | +0.19% | 51,400 | 941億9753万 | +5.75% |
| 11/22 | 2,055 | 2,108 | 2,055 | 2,094 | +1.5% | 77,100 | 940億1794万 | +5.97% |
| 11/21 | 2,065 | 2,075 | 2,047 | 2,063 | +1.23% | 114,300 | 926億2607万 | +4.83% |
| 11/20 | 2,077 | 2,091 | 2,038 | 2,038 | -1.88% | 76,500 | 915億361万 | +3.87% |
| 11/17 | 2,058 | 2,077 | 2,046 | 2,077 | +0.78% | 70,500 | 932億5466万 | +6.13% |
| 11/16 | 2,088 | 2,100 | 2,052 | 2,061 | -3.01% | 141,900 | 925億3628万 | +5.53% |
| 11/15 | 2,113 | 2,131 | 2,094 | 2,125 | +2.26% | 115,700 | 954億980万 | +9.14% |
| 11/14 | 2,146 | 2,147 | 2,070 | 2,078 | -3.17% | 136,500 | 932億9956万 | +7.11% |
| 11/13 | 2,123 | 2,150 | 2,119 | 2,146 | +2.19% | 166,200 | 963億5267万 | +11.02% |
| 11/10 | 2,077 | 2,101 | 2,064 | 2,100 | +1.84% | 94,600 | 942億8733万 | +9.26% |
| 11/09 | 2,043 | 2,076 | 2,026 | 2,062 | +1.63% | 81,800 | 925億8118万 | +7.85% |
| 11/08 | 2,076 | 2,076 | 2,000 | 2,029 | -1.89% | 283,600 | 910億9952万 | +6.45% |
| 11/07 | 2,077 | 2,105 | 2,058 | 2,068 | -1.71% | 107,300 | 928億5057万 | +8.61% |
| 11/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 264,500株（0.58%）-0.07% |
| 11/06 | 2,075 | 2,109 | 2,059 | 2,104 | +3.34% | 156,900 | 944億6692万 | +10.68% |
| 11/02 | 2,059 | 2,079 | 1,986 | 2,036 | 0% | 220,800 | 914億1381万 | +7.21% |
| 11/01 | 1,934 | 2,036 | 1,928 | 2,036 | +7.27% | 328,600 | 914億1381万 | +7.05% |
| 10/31 | （IR情報）13:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/31 | （IR情報）13:00 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 10/31 | （IR情報）13:00 業績予想の修正および配当予想の修正に関するお知らせ |
| 10/31 | （IR情報）13:00 2024年3月期第2四半期連結業績予想と実績値との差異に関するお知らせ |
| 10/31 | 1,799 | 1,907 | 1,775 | 1,898 | +5.5% | 445,200 | 852億1778万 | -0.32% |
| 10/31 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 295,900株（0.65%）-0.09% |
| 10/30 | 1,828 | 1,837 | 1,788 | 1,799 | -1.1% | 135,400 | 807億7281万 | -5.96% |
| 10/27 | 1,810 | 1,819 | 1,799 | 1,819 | +2.77% | 120,400 | 816億7078万 | -5.51% |
| 10/26 | 1,777 | 1,802 | 1,761 | 1,770 | -1.61% | 114,300 | 794億7075万 | -8.67% |
| 10/25 | 1,827 | 1,829 | 1,793 | 1,799 | +0.56% | 147,900 | 807億7281万 | -7.84% |
| 10/24 | 1,811 | 1,812 | 1,748 | 1,789 | -0.83% | 181,900 | 803億2382万 | -9.14% |
| 10/23 | 1,835 | 1,837 | 1,802 | 1,804 | -2.7% | 160,500 | 809億9730万 | -8.98% |
| 10/20 | 1,850 | 1,866 | 1,832 | 1,854 | 0% | 48,700 | 832億4224万 | -7.02% |
| 10/19 | 1,860 | 1,873 | 1,847 | 1,854 | -2.16% | 50,800 | 832億4224万 | -7.49% |
| 10/18 | 1,910 | 1,925 | 1,874 | 1,895 | +0.05% | 54,100 | 850億8309万 | -5.82% |
| 10/17 | 1,927 | 1,940 | 1,885 | 1,894 | -1.71% | 64,800 | 850億3819万 | -6.19% |
| 10/16 | 1,905 | 1,936 | 1,905 | 1,927 | +0.78% | 56,100 | 865億1985万 | -4.79% |
| 10/13 | 1,927 | 1,939 | 1,902 | 1,912 | -2.25% | 47,900 | 858億4637万 | -5.77% |
| 10/12 | 1,948 | 1,958 | 1,918 | 1,956 | +1.56% | 48,600 | 878億2191万 | -3.93% |
| 10/11 | 1,963 | 1,963 | 1,926 | 1,926 | -1.38% | 67,700 | 864億7495万 | -5.63% |
| 10/10 | 1,940 | 1,963 | 1,935 | 1,953 | +2.9% | 84,100 | 876億8721万 | -4.55% |
| 10/06 | 1,885 | 1,914 | 1,874 | 1,898 | +1.17% | 69,800 | 852億1778万 | -7.32% |
| 10/05 | 1,852 | 1,884 | 1,841 | 1,876 | +2.07% | 83,700 | 842億3001万 | -8.44% |
| 10/04 | 1,869 | 1,885 | 1,829 | 1,838 | -3.67% | 134,800 | 825億2386万 | -10.39% |
| 10/03 | 1,963 | 1,963 | 1,905 | 1,908 | -3.54% | 74,000 | 856億6677万 | -7.2% |
| 10/02 | 1,998 | 2,023 | 1,976 | 1,978 | -0.6% | 126,100 | 888億968万 | -3.84% |
| 09/29 | 2,071 | 2,071 | 1,980 | 1,990 | -4.23% | 149,400 | 893億4847万 | -3.12% |
| 09/28 | 2,081 | 2,120 | 2,076 | 2,078 | -0.86% | 84,000 | 932億9956万 | +1.32% |
| 09/27 | 2,084 | 2,102 | 2,060 | 2,096 | -0.19% | 145,500 | 941億773万 | +2.49% |
| 09/26 | 2,119 | 2,119 | 2,089 | 2,100 | -0.76% | 91,100 | 942億8733万 | +3.04% |
| 09/25 | 2,138 | 2,141 | 2,116 | 2,116 | +0.62% | 72,800 | 950億571万 | +4.29% |
| 09/22 | 2,110 | 2,114 | 2,078 | 2,103 | -1.36% | 113,100 | 944億2202万 | +4.11% |
| 09/21 | 2,148 | 2,180 | 2,124 | 2,132 | -0.14% | 112,800 | 957億2409万 | +5.96% |
| 09/20 | 2,220 | 2,231 | 2,135 | 2,135 | -3.22% | 213,400 | 958億5878万 | +6.54% |
| 09/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 334,400株（0.74%）+0.12% |
| 09/19 | 2,126 | 2,207 | 2,126 | 2,206 | +4.15% | 199,700 | 990億4659万 | +10.52% |
| 09/15 | 2,134 | 2,157 | 2,115 | 2,118 | -0.05% | 149,600 | 950億9551万 | +6.65% |
| 09/14 | 2,096 | 2,120 | 2,091 | 2,119 | +1.68% | 103,600 | 951億4040万 | +7.02% |
| 09/13 | 2,085 | 2,098 | 2,071 | 2,084 | +0.63% | 77,800 | 935億6895万 | +5.63% |
| 09/12 | （IR情報）13:00 (開示事項の経過)当社米国子会社Vinton Steel LLCの操業再開に関するお知らせ |
| 09/12 | 2,060 | 2,073 | 2,045 | 2,071 | +0.24% | 69,600 | 929億8526万 | +5.23% |
| 09/11 | 2,045 | 2,066 | 2,039 | 2,066 | +2.43% | 84,800 | 927億6077万 | +5.25% |
| 09/08 | 2,024 | 2,050 | 2,010 | 2,017 | -1.32% | 88,200 | 905億6073万 | +3.01% |
| 09/07 | 2,080 | 2,105 | 2,044 | 2,044 | -2.01% | 94,600 | 917億7300万 | +4.61% |
| 09/06 | 2,098 | 2,112 | 2,077 | 2,086 | -0.05% | 86,900 | 936億5875万 | +6.86% |
| 09/05 | 2,102 | 2,102 | 2,048 | 2,087 | +1.51% | 152,800 | 937億364万 | +7.08% |
| 09/04 | 2,016 | 2,057 | 2,015 | 2,056 | +3.47% | 100,100 | 923億1178万 | +5.38% |
| 09/01 | 1,948 | 1,987 | 1,942 | 1,987 | +2.37% | 111,300 | 892億1377万 | +1.64% |
| 08/31 | 1,932 | 1,952 | 1,928 | 1,941 | +0.52% | 105,200 | 871億4843万 | -1.17% |
| 08/30 | 1,950 | 1,952 | 1,922 | 1,931 | -0.62% | 69,600 | 866億9944万 | -2.18% |
| 08/29 | 1,940 | 1,964 | 1,938 | 1,943 | -0.26% | 86,000 | 872億3823万 | -2.07% |
| 08/28 | 1,910 | 1,951 | 1,910 | 1,948 | +2.42% | 96,600 | 874億6272万 | -2.31% |
| 08/25 | 1,905 | 1,914 | 1,896 | 1,902 | -0.83% | 87,400 | 853億9738万 | -4.71% |
| 08/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 281,600株（0.62%）+0.03% |
| 08/24 | 1,920 | 1,933 | 1,903 | 1,918 | -0.52% | 70,300 | 861億1576万 | -4.05% |
| 08/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 265,000株（0.59%）-0.03% |
| 08/23 | 1,894 | 1,930 | 1,887 | 1,928 | +1.42% | 77,000 | 865億6475万 | -3.65% |
| 08/22 | 1,888 | 1,902 | 1,878 | 1,901 | +0.9% | 88,400 | 853億5248万 | -5.09% |
| 08/21 | （IR情報）13:00 (開示事項の経過)当社米国子会社Vinton Steel LLCにおける火災事故に関するお知らせ |
| 08/21 | 1,896 | 1,913 | 1,884 | 1,884 | -0.05% | 57,400 | 845億8920万 | -6.03% |
| 08/18 | 1,892 | 1,910 | 1,879 | 1,885 | -1.31% | 68,500 | 846億3410万 | -6.08% |
| 08/17 | 1,900 | 1,910 | 1,855 | 1,910 | -0.78% | 155,100 | 857億5657万 | -4.93% |
| 08/16 | 1,935 | 1,941 | 1,920 | 1,925 | -1.33% | 73,300 | 864億3005万 | -4.28% |
| 08/15 | 1,951 | 1,959 | 1,935 | 1,951 | -0.31% | 55,400 | 875億9742万 | -3.03% |
| 08/14 | 1,977 | 1,979 | 1,945 | 1,957 | -0.66% | 83,700 | 878億6681万 | -2.78% |
