| 2024 |
| 04/17 | 838 | 838 | 826 | 827 | -1.31% | 14,800 | 55億4090万 | -3.05% |
| 04/16 | 850 | 850 | 837 | 838 | -1.18% | 16,500 | 56億1460万 | -1.87% |
| 04/15 | 856 | 856 | 847 | 848 | -1.28% | 13,300 | 56億8160万 | -0.7% |
| 04/12 | 858 | 861 | 851 | 859 | +0.7% | 13,000 | 57億5530万 | +0.47% |
| 04/11 | 855 | 858 | 851 | 853 | -0.81% | 8,300 | 57億1510万 | -0.12% |
| 04/10 | 856 | 860 | 850 | 860 | +0.82% | 13,100 | 57億6200万 | +0.58% |
| 04/09 | 858 | 858 | 847 | 853 | +0.71% | 15,400 | 57億1510万 | -0.12% |
| 04/08 | 853 | 853 | 841 | 847 | +0.24% | 7,200 | 56億7490万 | -0.82% |
| 04/05 | 854 | 854 | 844 | 845 | -0.47% | 7,600 | 56億6150万 | -1.17% |
| 04/04 | 838 | 849 | 838 | 849 | +1.8% | 14,600 | 56億8830万 | -0.7% |
| 04/03 | 846 | 848 | 831 | 834 | -1.42% | 21,300 | 55億8780万 | -2.46% |
| 04/02 | 854 | 854 | 845 | 846 | -0.7% | 7,500 | 56億6820万 | -1.17% |
| 04/01 | 861 | 864 | 850 | 852 | -0.81% | 14,100 | 57億840万 | -0.47% |
| 03/29 | 863 | 863 | 852 | 859 | +0.59% | 26,300 | 57億5530万 | +0.35% |
| 03/28 | 858 | 865 | 850 | 854 | -0.47% | 13,900 | 57億2180万 | -0.23% |
| 03/27 | 863 | 869 | 857 | 858 | -0.23% | 18,400 | 57億4860万 | +0.23% |
| 03/26 | 866 | 866 | 860 | 860 | -0.23% | 14,700 | 57億6200万 | +0.47% |
| 03/25 | 870 | 870 | 861 | 862 | -0.92% | 147,200 | 57億7540万 | +0.82% |
| 03/22 | 870 | 870 | 860 | 870 | -0.91% | 12,000 | 58億2900万 | +1.87% |
| 03/21 | 866 | 878 | 866 | 878 | +1.5% | 15,600 | 58億8260万 | +2.93% |
| 03/19 | 862 | 868 | 862 | 865 | +0.12% | 5,000 | 57億9550万 | +1.41% |
| 03/18 | 858 | 864 | 853 | 864 | +1.41% | 8,300 | 57億8880万 | +1.17% |
| 03/15 | 860 | 860 | 851 | 852 | -0.7% | 12,700 | 57億840万 | -0.23% |
| 03/14 | 845 | 858 | 845 | 858 | +2.14% | 11,900 | 57億4860万 | +0.35% |
| 03/13 | 850 | 850 | 840 | 840 | -1.06% | 7,200 | 56億2800万 | -1.87% |
| 03/12 | 843 | 850 | 836 | 849 | +0.71% | 4,100 | 56億8830万 | -1.05% |
| 03/11 | 860 | 860 | 834 | 843 | -1.52% | 18,500 | 56億4810万 | -1.98% |
| 03/08 | 859 | 860 | 852 | 856 | +0.12% | 16,600 | 57億3520万 | -0.7% |
| 03/07 | 857 | 860 | 851 | 855 | 0% | 6,900 | 57億2850万 | -0.93% |
| 03/06 | 851 | 860 | 851 | 855 | 0% | 13,000 | 57億2850万 | -0.93% |
| 03/05 | 851 | 856 | 845 | 855 | +0.47% | 9,600 | 57億2850万 | -1.04% |
| 03/04 | 858 | 867 | 848 | 851 | -0.58% | 20,500 | 57億170万 | -1.62% |
| 03/01 | 849 | 875 | 848 | 856 | +0.82% | 24,200 | 57億3520万 | -1.15% |
| 02/29 | 855 | 855 | 849 | 849 | -0.7% | 17,400 | 56億8830万 | -1.96% |
| 02/28 | 858 | 863 | 852 | 855 | +0.35% | 13,700 | 57億2850万 | -1.38% |
| 02/27 | 854 | 862 | 850 | 852 | -0.23% | 14,300 | 57億840万 | -1.84% |
| 02/26 | 858 | 869 | 853 | 854 | +0.23% | 13,200 | 57億2180万 | -1.61% |
| 02/22 | （IR情報）15:00 ベイナイト鋼帯事業の撤退に関するお知らせ |
| 02/22 | 853 | 856 | 848 | 852 | +0.24% | 8,000 | 57億840万 | -1.96% |
| 02/21 | 852 | 855 | 843 | 850 | -0.23% | 10,500 | 56億9500万 | -2.3% |
| 02/20 | 857 | 858 | 851 | 852 | -0.58% | 9,000 | 57億840万 | -2.18% |
| 02/19 | 846 | 857 | 843 | 857 | +1.3% | 6,500 | 57億4190万 | -1.72% |
| 02/16 | 830 | 846 | 830 | 846 | +1.44% | 8,800 | 56億6820万 | -3.09% |
| 02/15 | 864 | 864 | 831 | 834 | -2.23% | 32,300 | 55億8780万 | -4.69% |
| 02/14 | 873 | 873 | 850 | 853 | -2.18% | 23,300 | 57億1510万 | -2.74% |
| 02/13 | 872 | 878 | 865 | 872 | -0.68% | 21,000 | 58億4240万 | -0.68% |
| 02/09 | 873 | 886 | 873 | 878 | +0.34% | 15,300 | 58億8260万 | -0.11% |
| 02/08 | 877 | 879 | 869 | 875 | -0.79% | 29,200 | 58億6250万 | -0.34% |
| 02/07 | 881 | 885 | 876 | 882 | +0.23% | 18,800 | 59億940万 | +0.46% |
| 02/06 | 894 | 894 | 879 | 880 | -1.9% | 12,100 | 58億9600万 | +0.23% |
| 02/05 | 894 | 897 | 888 | 897 | +0.34% | 11,200 | 60億990万 | +2.28% |
| 02/02 | 887 | 895 | 876 | 894 | +0.79% | 22,100 | 59億8980万 | +2.17% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 29,408株（0.43%）-0.1%義務消失 |
| 02/01 | 871 | 906 | 871 | 887 | +1.26% | 41,100 | 59億4290万 | +1.6% |
| 01/31 | （IR情報）13:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 865 | 898 | 863 | 876 | +1.39% | 34,100 | 58億6920万 | +0.57% |
| 01/30 | 883 | 885 | 864 | 864 | -1.59% | 64,100 | 57億8880万 | -0.58% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,608株（0.53%）-0.08% |
| 01/29 | 882 | 888 | 878 | 878 | -0.34% | 15,200 | 58億8260万 | +1.04% |
| 01/26 | 878 | 891 | 877 | 881 | +0.57% | 25,700 | 59億270万 | +1.5% |
| 01/25 | 862 | 879 | 861 | 876 | +1.51% | 12,200 | 58億6920万 | +0.92% |
| 01/24 | 860 | 868 | 860 | 863 | -0.35% | 24,200 | 57億8210万 | -0.46% |
| 01/23 | 871 | 871 | 861 | 866 | -0.57% | 16,400 | 58億220万 | -0.12% |
| 01/23 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 33,100株（0.49%）-0.03%義務消失 |
| 01/22 | 862 | 879 | 862 | 871 | +0.69% | 25,100 | 58億3570万 | +0.46% |
| 01/19 | 877 | 878 | 863 | 865 | -1.37% | 20,400 | 57億9550万 | -0.35% |
| 01/18 | 877 | 885 | 875 | 877 | -0.45% | 15,300 | 58億7590万 | +0.92% |
| 01/17 | 877 | 894 | 876 | 881 | +0.57% | 29,000 | 59億270万 | +1.26% |
| 01/16 | 880 | 880 | 875 | 876 | -0.45% | 18,900 | 58億6920万 | +0.57% |
| 01/15 | 886 | 893 | 880 | 880 | -0.11% | 30,400 | 58億9600万 | +0.8% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 41,308株（0.61%）+0.08% |
| 01/12 | 886 | 887 | 877 | 881 | -0.56% | 29,000 | 59億270万 | +0.8% |
| 01/11 | 891 | 897 | 885 | 886 | -0.23% | 22,800 | 59億3620万 | +1.26% |
| 01/10 | 887 | 894 | 878 | 888 | +0.11% | 21,900 | 59億4960万 | +1.25% |
| 01/09 | 872 | 887 | 872 | 887 | +1.37% | 17,100 | 59億4290万 | +1.03% |
| 01/05 | 878 | 878 | 870 | 875 | 0% | 11,100 | 58億6250万 | -0.46% |
| 01/04 | 867 | 880 | 864 | 875 | +0.92% | 22,400 | 58億6250万 | -0.79% |
| 2023 |
| 12/29 | 872 | 872 | 861 | 867 | -1.37% | 25,700 | 58億890万 | -1.92% |
| 12/28 | 861 | 879 | 853 | 879 | +2.45% | 46,800 | 58億8930万 | -0.34% |
| 12/27 | 864 | 864 | 849 | 858 | +2.88% | 50,300 | 57億4860万 | -2.39% |
| 12/26 | 847 | 851 | 830 | 834 | -0.95% | 62,200 | 55億8780万 | -4.9% |
| 12/25 | 841 | 847 | 838 | 842 | +0.12% | 80,300 | 56億4140万 | -3.88% |
| 12/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 32,714株（0.48%）-0.03%義務消失 |
| 12/22 | 843 | 853 | 841 | 841 | -0.24% | 18,300 | 56億3470万 | -3.78% |
| 12/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 34,714株（0.51%）-0.01% |
| 12/21 | 851 | 853 | 842 | 843 | -1.63% | 17,500 | 56億4810万 | -3.44% |
| 12/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 35,414株（0.52%）+0.01% |
| 12/20 | 855 | 861 | 854 | 857 | +0.23% | 14,500 | 57億4190万 | -1.61% |
| 12/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 34,514株（0.51%）再IN |
| 12/19 | 863 | 863 | 852 | 855 | -1.5% | 23,000 | 57億2850万 | -1.61% |
| 12/18 | 853 | 869 | 843 | 868 | +0.46% | 38,400 | 58億1560万 | +0.12% |
| 12/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 33,114株（0.49%）-0.01%義務消失 |
| 12/15 | 856 | 866 | 848 | 864 | +1.41% | 49,700 | 57億8880万 | -0.12% |
| 12/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 33,514株（0.5%）-0.02% |
| 12/14 | 873 | 875 | 849 | 852 | -2.29% | 60,300 | 57億840万 | -1.16% |
| 12/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 35,414株（0.52%）-0.11% |
| 12/13 | 901 | 901 | 870 | 872 | -2.68% | 29,000 | 58億4240万 | +1.51% |
| 12/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 42,514株（0.63%）+0.01% |
| 12/12 | 905 | 907 | 886 | 896 | -0.78% | 58,200 | 60億320万 | +4.55% |
| 12/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 41,914株（0.62%）+0.02% |
| 12/11 | 906 | 910 | 897 | 903 | +0.33% | 26,500 | 60億5010万 | +5.99% |
| 12/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 40,614株（0.6%）-0.01% |
| 12/08 | 905 | 907 | 899 | 900 | -0.66% | 35,000 | 60億3000万 | +6.13% |
| 12/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 41,014株（0.61%）+0.01% |
| 12/07 | 909 | 912 | 903 | 906 | -0.55% | 26,600 | 60億7020万 | +7.35% |
| 12/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 40,614株（0.6%）-0.01% |
| 12/06 | 905 | 920 | 905 | 911 | +0.55% | 20,200 | 61億370万 | +8.32% |
| 12/05 | 910 | 920 | 901 | 906 | -1.2% | 31,200 | 60億7020万 | +7.99% |
| 12/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 41,114株（0.61%）+0.01% |
| 12/04 | 918 | 922 | 905 | 917 | -0.22% | 21,400 | 61億4390万 | +9.56% |
| 12/01 | 913 | 930 | 911 | 919 | +0.66% | 38,500 | 61億5730万 | +10.06% |
| 12/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 40,614株（0.6%）-0.02% |
| 11/30 | 923 | 932 | 908 | 913 | -1.93% | 33,400 | 61億1710万 | +9.74% |
| 11/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 41,714株（0.62%）-0.03% |
| 11/29 | 925 | 935 | 915 | 931 | -0.43% | 74,000 | 62億3770万 | +12.17% |
| 11/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 43,614株（0.65%）+0.01% |
| 11/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,708株（0.53%）-0.11% |
| 11/28 | 923 | 956 | 923 | 935 | +1.74% | 220,200 | 62億6450万 | +13.2% |
| 11/28 | （空売り報告）UBS AG 23,192株（0.34%）-0.37%義務消失 |
| 11/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 43,114株（0.64%）-0.03% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 43,208株（0.64%）-0.18% |
| 11/27 | 974 | 974 | 907 | 919 | +11.53% | 699,500 | 61億5730万 | +11.66% |
| 11/27 | （空売り報告）UBS AG 47,992株（0.71%）再IN |
| 11/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 44,914株（0.67%）-0.03% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 55,308株（0.82%）-0.09% |
| 11/24 | （IR情報）15:30 特別損失の計上に関するお知らせ |
| 11/24 | （IR情報）15:30 固定資産の譲渡及び特別利益の計上並びに本社移転に関するお知らせ |
| 11/24 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 11/24 | （IR情報）15:30 「パートナーシップ構築宣言」公表のお知らせ |
| 11/24 | 819 | 830 | 819 | 824 | +1.23% | 18,200 | 55億2080万 | +0.49% |
| 11/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 47,414株（0.7%）+0.03% |
| 11/22 | 802 | 818 | 802 | 814 | +0.87% | 20,400 | 54億5380万 | -0.97% |
| 11/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 44,914株（0.67%）+0.01% |
| 11/21 | 797 | 811 | 797 | 807 | +1.25% | 25,800 | 54億690万 | -2.06% |
| 11/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 44,314株（0.66%）-0.02% |
| 11/20 | 807 | 810 | 797 | 797 | -1.24% | 20,500 | 53億3990万 | -3.51% |
| 11/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 46,014株（0.68%）+0.01% |
| 11/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 45,514株（0.67%）+0.01% |
| 11/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,608株（0.91%）+0.09% |
| 11/16 | （空売り報告）UBS AG 32,392株（0.48%）-0.09%義務消失 |
| 11/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 44,614株（0.66%）-0.01% |
| 11/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 44,914株（0.67%）+0.01% |
| 11/14 | （空売り報告）UBS AG 38,792株（0.57%）-0.1% |
