| 2023 |
| 05/22 | 502 | 508 | 502 | 504 | -0.2% | 130,600 | 171億6519万 | -10.16% |
| 05/19 | 502 | 508 | 502 | 505 | +0.8% | 125,100 | 171億9925万 | -10.3% |
| 05/18 | 502 | 505 | 499 | 501 | +0.6% | 137,200 | 170億6301万 | -11.48% |
| 05/17 | 509 | 509 | 498 | 498 | -2.35% | 272,500 | 169億6084万 | -12.48% |
| 05/16 | 525 | 525 | 510 | 510 | -1.73% | 202,700 | 173億6954万 | -10.84% |
| 05/15 | 528 | 536 | 517 | 519 | -10.05% | 501,900 | 176億7606万 | -9.58% |
| 05/12 | （IR情報）16:00 人事異動に関するお知らせ |
| 05/12 | （IR情報）15:00 当社株券等の大規模買付行為に関する対応策(買収防衛策)の更新について |
| 05/12 | （IR情報）15:00 通期連結業績予想値と実績値との差異及び配当予想の修正に関するお知らせ |
| 05/12 | （IR情報）15:00 2023年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 579 | 586 | 572 | 577 | -0.17% | 184,500 | 196億5142万 | 0% |
| 05/11 | 580 | 582 | 576 | 578 | -0.34% | 33,100 | 196億8547万 | +0.17% |
| 05/10 | 580 | 583 | 578 | 580 | -0.34% | 73,800 | 197億5359万 | +0.35% |
| 05/09 | 583 | 583 | 579 | 582 | -0.17% | 66,700 | 198億2171万 | +0.52% |
| 05/08 | 577 | 583 | 576 | 583 | +0.52% | 63,100 | 198億5576万 | +0.69% |
| 05/02 | 580 | 581 | 575 | 580 | 0% | 41,800 | 197億5359万 | 0% |
| 05/01 | 585 | 587 | 578 | 580 | -0.51% | 95,900 | 197億5359万 | 0% |
| 04/28 | 580 | 583 | 577 | 583 | +0.87% | 94,900 | 198億5576万 | +0.52% |
| 04/27 | 568 | 578 | 568 | 578 | +1.76% | 271,500 | 196億8547万 | -0.52% |
| 04/26 | 571 | 572 | 566 | 568 | -0.7% | 104,200 | 193億4490万 | -2.24% |
| 04/25 | 575 | 579 | 571 | 572 | -0.87% | 102,000 | 194億8113万 | -1.72% |
| 04/24 | 573 | 578 | 572 | 577 | 0% | 70,900 | 196億5142万 | -0.86% |
| 04/21 | 574 | 579 | 571 | 577 | -0.17% | 65,900 | 196億5142万 | -1.03% |
| 04/20 | 576 | 579 | 574 | 578 | +0.35% | 35,100 | 196億8547万 | -1.03% |
| 04/19 | 576 | 578 | 573 | 576 | -0.52% | 46,000 | 196億1736万 | -1.71% |
| 04/18 | 578 | 580 | 574 | 579 | +0.35% | 66,400 | 197億1953万 | -1.36% |
| 04/17 | 576 | 577 | 571 | 577 | +0.7% | 54,200 | 196億5142万 | -1.87% |
| 04/14 | 581 | 581 | 572 | 573 | -1.04% | 92,700 | 195億1518万 | -3.05% |
| 04/13 | 576 | 579 | 572 | 579 | +0.52% | 75,600 | 197億1953万 | -2.36% |
| 04/12 | 575 | 580 | 574 | 576 | +0.17% | 88,500 | 196億1736万 | -3.19% |
| 04/11 | 573 | 575 | 570 | 575 | +1.05% | 48,800 | 195億8330万 | -3.69% |
| 04/10 | 571 | 572 | 568 | 569 | -0.18% | 50,300 | 193億7895万 | -5.01% |
| 04/07 | 570 | 575 | 568 | 570 | -0.18% | 60,400 | 194億1301万 | -5.32% |
| 04/06 | 580 | 580 | 570 | 571 | -2.06% | 94,100 | 194億4707万 | -5.46% |
| 04/05 | 591 | 591 | 580 | 583 | -1.52% | 123,100 | 198億5576万 | -3.95% |
| 04/04 | 592 | 593 | 588 | 592 | -0.5% | 49,200 | 201億6229万 | -2.63% |
| 04/03 | 596 | 600 | 594 | 595 | +0.34% | 74,200 | 202億6446万 | -2.46% |
| 03/31 | 589 | 594 | 589 | 593 | +0.68% | 75,500 | 201億9634万 | -2.95% |
| 03/30 | 580 | 589 | 580 | 589 | -1.51% | 73,400 | 200億6011万 | -3.76% |
| 03/29 | 590 | 598 | 586 | 598 | +1.53% | 117,100 | 203億6663万 | -2.45% |
| 03/28 | 591 | 592 | 587 | 589 | -0.34% | 77,300 | 200億6011万 | -4.07% |
| 03/27 | 593 | 593 | 585 | 591 | +0.34% | 76,200 | 201億2823万 | -3.9% |
| 03/24 | 591 | 591 | 584 | 589 | -0.34% | 49,500 | 200億6011万 | -4.38% |
| 03/23 | 586 | 592 | 580 | 591 | +0.51% | 70,800 | 201億2823万 | -4.21% |
| 03/22 | 596 | 596 | 587 | 588 | +0.34% | 83,500 | 200億2605万 | -4.7% |
| 03/20 | 592 | 597 | 583 | 586 | -2.66% | 142,000 | 199億5794万 | -4.87% |
| 03/17 | （IR情報）15:00 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 03/17 | 612 | 612 | 597 | 602 | 0% | 89,100 | 205億286万 | -2.59% |
| 03/16 | 605 | 605 | 595 | 602 | -2.11% | 114,300 | 205億286万 | -2.9% |
| 03/15 | 612 | 619 | 610 | 615 | +2.33% | 79,600 | 209億4562万 | -1.13% |
| 03/14 | 610 | 610 | 597 | 601 | -2.75% | 178,400 | 204億6881万 | -3.69% |
| 03/13 | 622 | 623 | 613 | 618 | -1.59% | 141,500 | 210億4779万 | -1.28% |
| 03/10 | 627 | 632 | 626 | 628 | -0.79% | 107,600 | 213億8837万 | +0.16% |
| 03/09 | 634 | 635 | 626 | 633 | +0.16% | 105,900 | 215億5866万 | +0.8% |
| 03/08 | 631 | 634 | 627 | 632 | +0.64% | 93,300 | 215億2460万 | +0.48% |
| 03/07 | 631 | 634 | 627 | 628 | -0.63% | 84,800 | 213億8837万 | -0.48% |
| 03/06 | 633 | 640 | 631 | 632 | +0.32% | 108,900 | 215億2460万 | 0% |
| 03/03 | 630 | 635 | 628 | 630 | +0.64% | 106,100 | 214億5649万 | -0.47% |
| 03/02 | 636 | 639 | 625 | 626 | -2.03% | 134,500 | 213億2025万 | -1.26% |
| 03/01 | 630 | 640 | 630 | 639 | +2.4% | 153,600 | 217億6301万 | +0.63% |
| 02/28 | 643 | 643 | 624 | 624 | -2.95% | 198,900 | 212億5214万 | -1.73% |
| 02/27 | 630 | 643 | 630 | 643 | +4.21% | 206,400 | 218億9924万 | +1.1% |
| 02/24 | 616 | 620 | 615 | 617 | +0.49% | 68,700 | 210億1373万 | -3.14% |
| 02/22 | 616 | 619 | 609 | 614 | -0.65% | 138,800 | 209億1156万 | -3.61% |
| 02/21 | 621 | 624 | 618 | 618 | -0.32% | 70,800 | 210億4779万 | -3.13% |
| 02/20 | （5%ルール）伊藤忠商事（4.97%） |
| 02/20 | 622 | 623 | 615 | 620 | 0% | 83,300 | 211億1591万 | -2.97% |
| 02/17 | 615 | 623 | 610 | 620 | +0.98% | 152,900 | 211億1591万 | -2.97% |
| 02/16 | 605 | 615 | 603 | 614 | +2.68% | 133,600 | 209億1156万 | -4.06% |
| 02/15 | 600 | 604 | 593 | 598 | +1.01% | 134,000 | 203億6663万 | -6.71% |
| 02/14 | 583 | 594 | 576 | 592 | +2.07% | 238,500 | 201億6229万 | -7.79% |
| 02/13 | 566 | 584 | 562 | 580 | -8.81% | 797,500 | 197億5359万 | -9.94% |
| 02/10 | （IR情報）15:00 2023年3月連結業績予想及び配当予想の修正に関するお知らせ |
| 02/10 | （IR情報）15:00 2023年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 645 | 650 | 636 | 636 | -1.85% | 280,500 | 216億6083万 | -1.55% |
| 02/09 | 649 | 650 | 643 | 648 | -0.31% | 115,600 | 220億6953万 | +0.31% |
| 02/08 | 649 | 651 | 645 | 650 | 0% | 83,100 | 221億3764万 | +0.78% |
| 02/07 | 652 | 654 | 649 | 650 | -0.76% | 71,600 | 221億3764万 | +0.93% |
| 02/06 | 653 | 656 | 651 | 655 | +0.46% | 38,300 | 223億793万 | +1.71% |
| 02/03 | 653 | 659 | 651 | 652 | -0.61% | 51,000 | 222億576万 | +1.4% |
| 02/02 | 665 | 666 | 656 | 656 | -0.91% | 53,000 | 223億4199万 | +2.18% |
| 02/01 | 669 | 669 | 660 | 662 | -0.3% | 70,800 | 225億4634万 | +3.28% |
| 01/31 | 661 | 667 | 661 | 664 | +0.61% | 75,200 | 226億1446万 | +3.75% |
| 01/30 | 655 | 661 | 653 | 660 | +1.07% | 182,400 | 224億7822万 | +3.45% |
| 01/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 104,900株（0.3%）-0.21%義務消失 |
| 01/27 | （IR情報）16:00 人事異動に関するお知らせ |
| 01/27 | 655 | 658 | 651 | 653 | +0.15% | 70,200 | 222億3982万 | +2.67% |
| 01/26 | 658 | 658 | 650 | 652 | -0.31% | 87,000 | 222億576万 | +2.68% |
| 01/25 | 651 | 655 | 647 | 654 | -0.15% | 92,500 | 222億7388万 | +2.99% |
| 01/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 174,700株（0.51%）新規 |
| 01/24 | 650 | 656 | 647 | 655 | +1.08% | 106,000 | 223億793万 | +3.31% |
| 01/23 | 650 | 650 | 643 | 648 | +0.47% | 72,700 | 220億6953万 | +2.37% |
| 01/20 | 640 | 645 | 638 | 645 | +1.42% | 46,200 | 219億6736万 | +2.06% |
| 01/19 | 639 | 640 | 634 | 636 | -0.78% | 57,600 | 216億6083万 | +0.63% |
| 01/18 | 636 | 645 | 633 | 641 | +0.79% | 78,500 | 218億3112万 | +1.42% |
| 01/17 | 627 | 638 | 627 | 636 | +1.27% | 47,200 | 216億6083万 | +0.79% |
| 01/16 | 628 | 630 | 625 | 628 | -0.16% | 59,200 | 213億8837万 | -0.32% |
| 01/13 | 632 | 634 | 628 | 629 | -0.63% | 68,000 | 214億2243万 | -0.16% |
| 01/12 | 642 | 642 | 633 | 633 | -1.25% | 71,500 | 215億5866万 | +0.64% |
| 01/11 | 642 | 644 | 640 | 641 | 0% | 44,500 | 218億3112万 | +1.91% |
| 01/10 | （5%ルール）伊藤忠丸紅鉄鋼（13.77%） |
| 01/10 | 639 | 644 | 634 | 641 | +1.42% | 48,500 | 218億3112万 | +2.07% |
| 01/06 | 624 | 635 | 623 | 632 | +0.96% | 70,100 | 215億2460万 | +0.64% |
| 01/05 | 628 | 630 | 623 | 626 | +0.16% | 82,500 | 213億2025万 | -0.32% |
| 01/04 | 639 | 639 | 625 | 625 | -2.04% | 91,700 | 212億8620万 | -0.64% |
| 2022 |
| 12/30 | 645 | 646 | 636 | 638 | -0.47% | 73,100 | 217億2895万 | +1.27% |
| 12/29 | 639 | 641 | 632 | 641 | +0.79% | 60,200 | 218億3112万 | +1.75% |
| 12/28 | 630 | 637 | 627 | 636 | +0.95% | 92,800 | 216億6083万 | +0.79% |
| 12/27 | 624 | 630 | 620 | 630 | +1.29% | 78,400 | 214億5649万 | -0.16% |
| 12/26 | 618 | 625 | 618 | 622 | 0% | 101,100 | 211億8402万 | -1.43% |
| 12/23 | 622 | 625 | 616 | 622 | -0.8% | 68,200 | 211億8402万 | -1.58% |
| 12/22 | （5%ルール）伊藤忠丸紅鉄鋼（13.77%） |
| 12/22 | （5%ルール）伊藤忠商事（6.2%） |
| 12/22 | 626 | 630 | 622 | 627 | +0.97% | 84,100 | 213億5431万 | -0.79% |
| 12/16 | （IR情報）16:00 連結子会社の補償費用計上に関するお知らせ |
| 12/16 | （IR情報）16:00 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ |
