| 2024 |
| 11/08 | 1,594 | 1,594 | 1,533 | 1,541 | -3.81% | 213,000 | 676億9807万 | -1.97% |
| 11/07 | 1,574 | 1,608 | 1,574 | 1,602 | +1.78% | 106,800 | 703億7787万 | +1.84% |
| 11/06 | 1,594 | 1,599 | 1,566 | 1,574 | -1.07% | 92,700 | 691億4780万 | +0.13% |
| 11/05 | 1,592 | 1,600 | 1,568 | 1,591 | +2.25% | 93,600 | 698億9463万 | +1.21% |
| 11/01 | 1,571 | 1,572 | 1,554 | 1,556 | -1.64% | 96,400 | 683億5704万 | -1.08% |
| 10/31 | 1,580 | 1,607 | 1,578 | 1,582 | +0.06% | 90,500 | 694億9925万 | +0.44% |
| 10/30 | 1,565 | 1,582 | 1,561 | 1,581 | +1.41% | 388,400 | 694億5532万 | +0.32% |
| 10/29 | 1,575 | 1,582 | 1,556 | 1,559 | -0.19% | 105,000 | 684億8883万 | -1.14% |
| 10/28 | 1,539 | 1,565 | 1,531 | 1,562 | +1.49% | 79,500 | 686億2062万 | -1.01% |
| 10/25 | 1,555 | 1,555 | 1,535 | 1,539 | -0.39% | 58,900 | 676億1020万 | -2.53% |
| 10/24 | 1,537 | 1,555 | 1,524 | 1,545 | -0.32% | 101,100 | 678億7379万 | -2.22% |
| 10/23 | 1,548 | 1,573 | 1,548 | 1,550 | +0.39% | 78,400 | 680億9345万 | -1.9% |
| 10/22 | 1,557 | 1,558 | 1,536 | 1,544 | -0.9% | 93,000 | 678億2986万 | -2.28% |
| 10/21 | 1,559 | 1,566 | 1,554 | 1,558 | +0.32% | 42,200 | 684億4490万 | -1.39% |
| 10/18 | 1,566 | 1,574 | 1,548 | 1,553 | -0.45% | 83,300 | 682億2524万 | -1.71% |
| 10/17 | 1,575 | 1,587 | 1,560 | 1,560 | -1.08% | 61,800 | 685億3276万 | -1.33% |
| 10/16 | 1,570 | 1,589 | 1,564 | 1,577 | -0.25% | 67,200 | 692億7959万 | -0.38% |
| 10/15 | 1,576 | 1,591 | 1,570 | 1,581 | +0.7% | 100,400 | 694億5532万 | -0.25% |
| 10/11 | 1,580 | 1,586 | 1,570 | 1,570 | -1.2% | 75,100 | 689億7207万 | -1.07% |
| 10/10 | 1,581 | 1,593 | 1,581 | 1,589 | +0.38% | 45,000 | 698億677万 | -0.06% |
| 10/09 | 1,595 | 1,605 | 1,575 | 1,583 | -0.63% | 99,200 | 695億4318万 | -0.63% |
| 10/08 | 1,602 | 1,617 | 1,586 | 1,593 | -1.48% | 78,600 | 699億8249万 | -0.25% |
| 10/07 | （5%ルール）ケー・ピー（5.01%）菊池笙子（0.06%）菊池俊嗣（2.06%） |
| 10/07 | 1,618 | 1,625 | 1,611 | 1,617 | +1.32% | 87,700 | 710億3684万 | +1.06% |
| 10/04 | 1,595 | 1,598 | 1,583 | 1,596 | +0.06% | 88,000 | 701億1429万 | -0.44% |
| 10/03 | 1,599 | 1,610 | 1,585 | 1,595 | +1.79% | 105,100 | 700億7035万 | -0.62% |
| 10/02 | 1,577 | 1,591 | 1,560 | 1,567 | -0.89% | 132,300 | 688億4028万 | -2.55% |
| 10/01 | 1,578 | 1,583 | 1,557 | 1,581 | +0.7% | 98,100 | 694億5532万 | -1.92% |
| 09/30 | 1,554 | 1,580 | 1,548 | 1,570 | -2.18% | 104,000 | 689億7207万 | -2.85% |
| 09/27 | 1,616 | 1,616 | 1,588 | 1,605 | -1.41% | 94,500 | 705億967万 | -0.93% |
| 09/26 | 1,615 | 1,628 | 1,602 | 1,628 | +1.31% | 122,200 | 715億2009万 | +0.43% |
| 09/25 | 1,591 | 1,607 | 1,587 | 1,607 | +0.82% | 75,200 | 705億9753万 | -0.99% |
| 09/24 | 1,613 | 1,614 | 1,591 | 1,594 | +0.19% | 88,200 | 700億2642万 | -1.97% |
| 09/20 | 1,607 | 1,607 | 1,586 | 1,591 | +0.25% | 120,100 | 698億9463万 | -2.33% |
| 09/19 | 1,570 | 1,596 | 1,564 | 1,587 | +1.67% | 127,200 | 697億1890万 | -2.82% |
| 09/18 | 1,562 | 1,562 | 1,545 | 1,561 | +1.1% | 72,100 | 685億7669万 | -4.58% |
| 09/17 | 1,550 | 1,568 | 1,516 | 1,544 | +0.19% | 259,400 | 678億2986万 | -5.85% |
| 09/13 | 1,550 | 1,562 | 1,531 | 1,541 | -1.47% | 145,800 | 676億9807万 | -6.27% |
| 09/12 | 1,571 | 1,571 | 1,541 | 1,564 | +1.89% | 164,400 | 687億849万 | -5.04% |
| 09/11 | 1,582 | 1,582 | 1,524 | 1,535 | -3.7% | 204,300 | 674億3448万 | -6.97% |
| 09/10 | 1,607 | 1,612 | 1,594 | 1,594 | -0.99% | 63,400 | 700億2642万 | -3.63% |
| 09/09 | 1,585 | 1,610 | 1,576 | 1,610 | -0.31% | 90,100 | 707億2932万 | -2.48% |
| 09/06 | 1,632 | 1,645 | 1,605 | 1,615 | -1.52% | 152,900 | 709億4898万 | -2.42% |
| 09/05 | 1,622 | 1,660 | 1,615 | 1,640 | +0.31% | 60,700 | 720億4726万 | -1.32% |
| 09/04 | （IR情報）16:30 役員等人事及び組織変更に関するお知らせ |
| 09/04 | 1,657 | 1,659 | 1,629 | 1,635 | -2.68% | 104,000 | 718億2761万 | -2.04% |
| 09/03 | 1,685 | 1,695 | 1,680 | 1,680 | 0% | 39,200 | 738億451万 | +0.24% |
| 09/02 | 1,695 | 1,695 | 1,670 | 1,680 | +0.42% | 51,300 | 738億451万 | -0.06% |
| 08/30 | 1,678 | 1,690 | 1,673 | 1,673 | +0.06% | 50,300 | 734億9699万 | -0.71% |
| 08/29 | 1,662 | 1,678 | 1,658 | 1,672 | +0.3% | 43,300 | 734億5306万 | -1.07% |
| 08/28 | 1,657 | 1,668 | 1,653 | 1,667 | -0.18% | 48,000 | 732億3341万 | -1.71% |
| 08/27 | 1,665 | 1,675 | 1,663 | 1,670 | +0.78% | 40,400 | 733億6520万 | -1.88% |
| 08/26 | 1,670 | 1,670 | 1,647 | 1,657 | -0.96% | 43,200 | 727億9409万 | -3.04% |
| 08/23 | 1,674 | 1,682 | 1,666 | 1,673 | +0.48% | 35,600 | 734億9699万 | -2.56% |
| 08/22 | 1,657 | 1,665 | 1,650 | 1,665 | +0.85% | 41,800 | 731億4554万 | -3.48% |
| 08/21 | 1,650 | 1,661 | 1,641 | 1,651 | -1.43% | 57,800 | 725億3051万 | -4.84% |
| 08/20 | 1,685 | 1,685 | 1,658 | 1,675 | +0.6% | 78,400 | 735億8486万 | -4.01% |
| 08/19 | 1,702 | 1,710 | 1,661 | 1,665 | -1.36% | 222,600 | 731億4554万 | -5.07% |
| 08/16 | 1,698 | 1,705 | 1,681 | 1,688 | +0.78% | 73,900 | 741億5596万 | -4.31% |
| 08/15 | 1,671 | 1,682 | 1,654 | 1,675 | +0.42% | 63,400 | 735億8486万 | -5.47% |
| 08/14 | 1,655 | 1,671 | 1,637 | 1,668 | +0.79% | 55,400 | 732億7734万 | -6.34% |
| 08/13 | 1,674 | 1,674 | 1,633 | 1,655 | -0.3% | 105,100 | 727億623万 | -7.54% |
| 08/09 | 1,650 | 1,697 | 1,627 | 1,660 | +3.81% | 175,800 | 729億2589万 | -7.83% |
| 08/08 | （IR情報）16:35 子会社におけるメキシコ税務当局からの更正決定通知の受領及び当社対応について |
| 08/08 | （IR情報）16:30 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/08 | 1,640 | 1,677 | 1,597 | 1,599 | -2.38% | 336,100 | 702億4608万 | -11.8% |
| 08/07 | 1,621 | 1,681 | 1,588 | 1,638 | -0.73% | 140,500 | 719億5940万 | -10.34% |
| 08/06 | 1,678 | 1,694 | 1,614 | 1,650 | +8.7% | 142,500 | 724億8657万 | -10.28% |
| 08/05 | 1,650 | 1,658 | 1,483 | 1,518 | -11.44% | 229,200 | 666億8765万 | -17.95% |
| 08/02 | 1,730 | 1,759 | 1,699 | 1,714 | -3.16% | 168,300 | 752億9817万 | -8.24% |
| 08/01 | 1,801 | 1,802 | 1,754 | 1,770 | -3.54% | 76,000 | 777億5833万 | -5.75% |
| 07/31 | 1,780 | 1,836 | 1,774 | 1,835 | +2.4% | 42,200 | 806億1386万 | -2.65% |
| 07/30 | 1,802 | 1,811 | 1,777 | 1,792 | -0.78% | 60,400 | 787億2481万 | -5.19% |
| 07/29 | 1,823 | 1,824 | 1,801 | 1,806 | +0.95% | 41,600 | 793億3985万 | -4.75% |
| 07/26 | 1,785 | 1,805 | 1,781 | 1,789 | -0.39% | 42,400 | 785億9302万 | -5.89% |
| 07/25 | 1,800 | 1,815 | 1,781 | 1,796 | -0.99% | 119,500 | 789億54万 | -5.77% |
| 07/24 | 1,835 | 1,848 | 1,812 | 1,814 | -1.31% | 50,000 | 796億9130万 | -5.08% |
| 07/23 | 1,849 | 1,863 | 1,838 | 1,838 | +0.49% | 32,100 | 807億4565万 | -4.02% |
| 07/22 | 1,850 | 1,850 | 1,829 | 1,829 | -1.4% | 37,200 | 803億5027万 | -4.59% |
| 07/19 | 1,883 | 1,883 | 1,845 | 1,855 | -1.54% | 69,400 | 814億9248万 | -3.34% |
| 07/18 | 1,895 | 1,914 | 1,884 | 1,884 | -1.67% | 43,500 | 827億6649万 | -1.88% |
| 07/17 | 1,918 | 1,930 | 1,909 | 1,916 | +0.74% | 32,700 | 841億7229万 | -0.16% |
| 07/16 | 1,898 | 1,914 | 1,896 | 1,902 | +0.42% | 27,000 | 835億5725万 | -0.83% |
| 07/12 | 1,886 | 1,916 | 1,875 | 1,894 | -0.79% | 47,400 | 832億580万 | -1.2% |
| 07/11 | 1,908 | 1,919 | 1,897 | 1,909 | +0.74% | 51,300 | 838億6477万 | -0.26% |
| 07/10 | 1,895 | 1,905 | 1,875 | 1,895 | 0% | 60,800 | 832億4973万 | -0.84% |
| 07/09 | 1,910 | 1,910 | 1,882 | 1,895 | +0.21% | 51,200 | 832億4973万 | -0.79% |
| 07/08 | 1,925 | 1,925 | 1,875 | 1,891 | -1.77% | 51,000 | 830億7401万 | -1.05% |
| 07/05 | 1,977 | 1,977 | 1,925 | 1,925 | -2.28% | 48,800 | 845億6767万 | +0.63% |
| 07/04 | 1,941 | 1,970 | 1,941 | 1,970 | +1.49% | 37,000 | 865億4458万 | +2.93% |
| 07/03 | 1,934 | 1,955 | 1,931 | 1,941 | +0.21% | 23,100 | 852億7057万 | +1.52% |
| 07/02 | 1,938 | 1,955 | 1,933 | 1,937 | -0.05% | 45,300 | 850億9485万 | +1.36% |
| 07/01 | 1,968 | 1,970 | 1,938 | 1,938 | -0.97% | 37,900 | 851億3878万 | +1.47% |
| 06/28 | 1,982 | 1,988 | 1,943 | 1,957 | -0.86% | 49,000 | 859億7347万 | +2.46% |
| 06/27 | 1,951 | 1,976 | 1,951 | 1,974 | +1.13% | 35,300 | 867億2030万 | +3.51% |
| 06/26 | 1,965 | 1,965 | 1,946 | 1,952 | -0.36% | 49,300 | 857億5381万 | +2.52% |
| 06/25 | 1,948 | 1,975 | 1,948 | 1,959 | +1.45% | 61,400 | 860億6133万 | +3% |
| 06/24 | 1,930 | 1,944 | 1,921 | 1,931 | +0.31% | 47,900 | 848億3126万 | +1.63% |
| 06/21 | 1,950 | 1,953 | 1,911 | 1,925 | +0.16% | 161,300 | 845億6767万 | +1.32% |
| 06/20 | （IR情報）16:00 株主還元方針の変更に関するお知らせ |
| 06/20 | 1,920 | 1,929 | 1,911 | 1,922 | +0.1% | 37,800 | 844億3588万 | +1.16% |
| 06/19 | 1,924 | 1,935 | 1,912 | 1,920 | -0.21% | 46,400 | 843億4801万 | +1.05% |
| 06/18 | 1,910 | 1,925 | 1,904 | 1,924 | +2.72% | 50,700 | 845億2374万 | +1.21% |
| 06/17 | 1,885 | 1,892 | 1,849 | 1,873 | -1% | 54,300 | 822億8324万 | -1.47% |
| 06/14 | 1,845 | 1,914 | 1,839 | 1,892 | +1.5% | 76,000 | 831億1794万 | -0.58% |
