| 2024 |
| 10/04 | 1,175 | 1,227 | 1,171 | 1,218 | +4.28% | 37,500 | 311億1063万 | +4.64% |
| 10/03 | 1,164 | 1,176 | 1,158 | 1,168 | +1.48% | 22,300 | 298億3351万 | +0.6% |
| 10/02 | 1,148 | 1,169 | 1,146 | 1,151 | -0.6% | 28,400 | 293億9929万 | -0.86% |
| 10/01 | 1,168 | 1,184 | 1,154 | 1,158 | -0.86% | 31,500 | 295億7809万 | -0.17% |
| 09/30 | 1,150 | 1,185 | 1,150 | 1,168 | -0.68% | 31,100 | 298億3351万 | +0.69% |
| 09/27 | 1,164 | 1,183 | 1,150 | 1,176 | +0.6% | 74,800 | 300億3785万 | +1.38% |
| 09/26 | 1,190 | 1,205 | 1,135 | 1,169 | +0.78% | 252,500 | 298億5906万 | +0.95% |
| 09/25 | 1,191 | 1,191 | 1,151 | 1,160 | -2.6% | 44,300 | 296億2917万 | +0.26% |
| 09/24 | 1,197 | 1,199 | 1,169 | 1,191 | +0.34% | 49,100 | 304億2099万 | +3.03% |
| 09/20 | 1,179 | 1,212 | 1,177 | 1,187 | +1.19% | 29,200 | 303億1882万 | +2.77% |
| 09/19 | 1,176 | 1,189 | 1,158 | 1,173 | +0.86% | 19,000 | 299億6123万 | +1.56% |
| 09/18 | 1,156 | 1,169 | 1,145 | 1,163 | +0.61% | 23,500 | 297億580万 | +0.78% |
| 09/17 | 1,150 | 1,167 | 1,134 | 1,156 | +0.61% | 31,900 | 295億2700万 | +0.26% |
| 09/13 | 1,151 | 1,162 | 1,146 | 1,149 | -0.61% | 36,700 | 293億4821万 | -0.26% |
| 09/12 | 1,166 | 1,171 | 1,141 | 1,156 | +1.76% | 35,900 | 295億2700万 | +0.35% |
| 09/11 | 1,151 | 1,154 | 1,118 | 1,136 | -1.22% | 49,100 | 290億1616万 | -1.3% |
| 09/10 | 1,149 | 1,167 | 1,149 | 1,150 | -0.35% | 22,300 | 293億7375万 | 0% |
| 09/09 | 1,125 | 1,158 | 1,120 | 1,154 | -0.09% | 50,500 | 294億7592万 | +0.7% |
| 09/06 | 1,165 | 1,165 | 1,145 | 1,155 | +0.09% | 30,500 | 295億146万 | +0.96% |
| 09/05 | 1,150 | 1,175 | 1,140 | 1,154 | +0.44% | 30,900 | 294億7592万 | +0.87% |
| 09/04 | 1,165 | 1,186 | 1,144 | 1,149 | -3.12% | 37,500 | 293億4821万 | +0.44% |
| 09/03 | 1,149 | 1,195 | 1,149 | 1,186 | +3.22% | 27,700 | 302億9328万 | +3.67% |
| 09/02 | 1,156 | 1,158 | 1,136 | 1,149 | -0.78% | 17,700 | 293億4821万 | +0.52% |
| 08/30 | （IR情報）14:20 インドにおける合弁会社に関する合弁契約締結及び設立のお知らせ |
| 08/30 | 1,150 | 1,174 | 1,149 | 1,158 | +0.35% | 36,000 | 295億7809万 | +1.22% |
| 08/29 | 1,153 | 1,158 | 1,144 | 1,154 | -0.52% | 22,300 | 294億7592万 | +0.79% |
| 08/28 | 1,149 | 1,160 | 1,134 | 1,160 | +0.78% | 35,100 | 296億2917万 | +1.31% |
| 08/27 | 1,144 | 1,172 | 1,144 | 1,151 | +0.61% | 26,900 | 293億9929万 | +0.52% |
| 08/26 | 1,158 | 1,158 | 1,141 | 1,144 | -1.38% | 34,200 | 292億2050万 | -0.17% |
| 08/23 | 1,151 | 1,166 | 1,148 | 1,160 | +0.69% | 28,600 | 296億2917万 | +0.87% |
| 08/22 | 1,142 | 1,154 | 1,139 | 1,152 | +0.52% | 19,900 | 294億2484万 | 0% |
| 08/21 | 1,134 | 1,151 | 1,128 | 1,146 | +1.33% | 29,200 | 292億7158万 | -0.87% |
| 08/20 | 1,145 | 1,155 | 1,125 | 1,131 | -0.88% | 64,400 | 288億8844万 | -2.5% |
| 08/19 | 1,171 | 1,182 | 1,136 | 1,141 | -2.31% | 38,700 | 291億4387万 | -1.89% |
| 08/16 | 1,179 | 1,202 | 1,155 | 1,168 | -0.17% | 35,100 | 298億3351万 | +0.09% |
| 08/15 | 1,173 | 1,188 | 1,165 | 1,170 | +0.6% | 29,900 | 298億8460万 | 0% |
| 08/14 | 1,138 | 1,163 | 1,132 | 1,163 | +2.2% | 19,500 | 297億580万 | -0.77% |
| 08/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 126,707株（0.49%）-0.01%義務消失 |
| 08/13 | 1,132 | 1,152 | 1,132 | 1,138 | +0.44% | 25,900 | 290億6724万 | -3.07% |
| 08/09 | 1,151 | 1,163 | 1,114 | 1,133 | +0.18% | 54,100 | 289億3953万 | -3.74% |
| 08/08 | 1,130 | 1,157 | 1,113 | 1,131 | +0.09% | 44,500 | 288億8844万 | -4.4% |
| 08/07 | 1,127 | 1,165 | 1,094 | 1,130 | +0.71% | 179,800 | 288億6290万 | -4.8% |
| 08/06 | 1,069 | 1,143 | 1,050 | 1,122 | +7.78% | 57,100 | 286億5856万 | -5.87% |
| 08/05 | 1,070 | 1,094 | 997 | 1,041 | -7.14% | 91,500 | 265億8963万 | -13.11% |
| 08/02 | 1,135 | 1,156 | 1,115 | 1,121 | -1.92% | 106,600 | 286億3302万 | -7.28% |
| 08/01 | 1,145 | 1,182 | 1,135 | 1,143 | -1.12% | 64,000 | 291億9495万 | -5.93% |
| 07/31 | 1,113 | 1,161 | 1,094 | 1,156 | +1.14% | 77,700 | 295億2700万 | -5.25% |
| 07/30 | （IR情報）14:20 営業外収益の計上に関するお知らせ |
| 07/30 | （IR情報）14:20 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 1,156 | 1,187 | 1,100 | 1,143 | -3.14% | 182,100 | 291億9495万 | -6.62% |
| 07/29 | 1,173 | 1,192 | 1,166 | 1,180 | +1.55% | 31,300 | 301億4002万 | -3.83% |
| 07/26 | 1,176 | 1,196 | 1,154 | 1,162 | -1.36% | 65,300 | 296億8026万 | -5.37% |
| 07/25 | 1,166 | 1,208 | 1,151 | 1,178 | +1.03% | 75,300 | 300億8894万 | -4.46% |
| 07/24 | 1,161 | 1,207 | 1,161 | 1,166 | +0.78% | 51,700 | 297億8243万 | -5.97% |
| 07/23 | 1,185 | 1,207 | 1,157 | 1,157 | -2.03% | 45,700 | 295億5255万 | -7.14% |
| 07/22 | 1,227 | 1,227 | 1,181 | 1,181 | -3.75% | 63,200 | 301億6556万 | -5.75% |
| 07/19 | 1,230 | 1,241 | 1,218 | 1,227 | -0.24% | 31,300 | 313億4051万 | -2.54% |
| 07/18 | 1,239 | 1,240 | 1,220 | 1,230 | -1.84% | 47,700 | 314億1714万 | -2.46% |
| 07/17 | 1,250 | 1,253 | 1,222 | 1,253 | +2.04% | 35,900 | 320億462万 | -0.63% |
| 07/16 | 1,211 | 1,231 | 1,211 | 1,228 | +0.49% | 24,600 | 313億6606万 | -2.46% |
| 07/12 | 1,210 | 1,240 | 1,210 | 1,222 | -0.81% | 27,700 | 312億1280万 | -2.78% |
| 07/11 | 1,259 | 1,259 | 1,215 | 1,232 | -1.12% | 54,100 | 314億6823万 | -1.6% |
| 07/10 | 1,227 | 1,246 | 1,210 | 1,246 | +1.88% | 50,900 | 318億2582万 | -0.08% |
| 07/09 | 1,220 | 1,251 | 1,207 | 1,223 | +0.74% | 33,200 | 312億3835万 | -1.69% |
| 07/08 | 1,216 | 1,239 | 1,211 | 1,214 | -0.25% | 44,000 | 310億846万 | -1.94% |
| 07/05 | 1,264 | 1,264 | 1,192 | 1,217 | -3.72% | 69,400 | 310億8509万 | -1.14% |
| 07/04 | 1,231 | 1,279 | 1,224 | 1,264 | +2.51% | 33,900 | 322億8558万 | +3.35% |
| 07/03 | 1,251 | 1,262 | 1,232 | 1,233 | -1.67% | 42,900 | 314億9377万 | +1.65% |
| 07/03 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 129,707株（0.5%）新規 |
| 07/02 | 1,282 | 1,285 | 1,236 | 1,254 | -2.79% | 78,900 | 320億3016万 | +4.15% |
| 07/01 | 1,304 | 1,308 | 1,267 | 1,290 | -1.38% | 59,600 | 329億4969万 | +8.04% |
| 06/28 | 1,272 | 1,327 | 1,258 | 1,308 | +2.35% | 79,500 | 334億945万 | +10.38% |
| 06/27 | （5%ルール）UESHIMA（2.43%）植島幹九郎（2.05%）ナチュラリ（0.88%）ドリームキャリア HD（0.02%）D&Iインベストメント（0.77%） |
| 06/27 | 1,255 | 1,279 | 1,234 | 1,278 | +1.51% | 89,100 | 326億4318万 | +8.77% |
| 06/26 | 1,261 | 1,285 | 1,225 | 1,259 | +0.64% | 85,000 | 321億5787万 | +7.98% |
| 06/25 | 1,218 | 1,265 | 1,208 | 1,251 | +2.71% | 93,500 | 319億5353万 | +8.12% |
| 06/24 | 1,231 | 1,250 | 1,202 | 1,218 | +0.16% | 87,700 | 311億1063万 | +6.01% |
| 06/21 | 1,290 | 1,298 | 1,211 | 1,216 | -5.81% | 150,400 | 310億5955万 | +6.2% |
| 06/20 | 1,322 | 1,325 | 1,234 | 1,291 | -4.51% | 186,300 | 329億7523万 | +13.25% |
| 06/19 | 1,312 | 1,353 | 1,312 | 1,352 | +3.05% | 53,400 | 345億3331万 | +19.43% |
| 06/18 | 1,345 | 1,376 | 1,264 | 1,312 | -1.2% | 141,000 | 335億1162万 | +17.04% |
| 06/17 | 1,301 | 1,328 | 1,300 | 1,328 | 0% | 60,300 | 339億2030万 | +19.53% |
| 06/14 | 1,260 | 1,328 | 1,245 | 1,328 | +4.4% | 115,100 | 339億2030万 | +20.73% |
| 06/13 | 1,230 | 1,288 | 1,221 | 1,272 | +2.33% | 92,100 | 324億8992万 | +16.8% |
| 06/12 | 1,231 | 1,308 | 1,219 | 1,243 | +2.9% | 219,500 | 317億4919万 | +15.09% |
| 06/11 | （5%ルール）植島幹九郎（0.96%）ナチュラリ（0.88%）D&Iインベストメント（0.77%）ドリームキャリア HD（0.02%）UESHIMA（2.43%） |
| 06/11 | 1,163 | 1,216 | 1,148 | 1,208 | +2.81% | 141,300 | 308億5521万 | +12.69% |
| 06/10 | 1,097 | 1,176 | 1,085 | 1,175 | +7.11% | 113,700 | 300億1231万 | +10.12% |
| 06/07 | 1,104 | 1,125 | 1,085 | 1,097 | -0.63% | 115,300 | 280億2000万 | +3.3% |
| 06/06 | 1,159 | 1,189 | 1,081 | 1,104 | -4.33% | 297,600 | 281億9880万 | +4.15% |
| 06/05 | 1,094 | 1,165 | 1,065 | 1,154 | +5.39% | 191,900 | 294億7592万 | +8.97% |
| 06/04 | （IR情報）9:30 中長期経営計画のアップデートに関するお知らせ |
| 06/04 | 1,019 | 1,120 | 1,019 | 1,095 | +5.8% | 144,600 | 279億6892万 | +3.79% |
| 06/03 | 1,022 | 1,038 | 1,020 | 1,035 | +1.47% | 17,700 | 264億3637万 | -1.52% |
| 05/31 | 1,010 | 1,025 | 1,010 | 1,020 | +1.09% | 17,800 | 260億5324万 | -2.86% |
| 05/30 | 991 | 1,009 | 982 | 1,009 | +0.8% | 32,500 | 257億7227万 | -3.81% |
| 05/29 | 1,012 | 1,016 | 996 | 1,001 | -1.09% | 35,300 | 255億6793万 | -4.58% |
| 05/28 | 1,064 | 1,065 | 1,011 | 1,012 | -4.35% | 24,600 | 258億4890万 | -3.44% |
| 05/27 | 1,066 | 1,068 | 1,043 | 1,058 | +0.57% | 29,100 | 270億2385万 | +1.05% |
| 05/24 | 1,026 | 1,064 | 1,017 | 1,052 | -0.38% | 54,500 | 268億7060万 | +0.77% |
| 05/23 | （IR情報）20:00 当社製品搭載車両の市場回収処置(リコール)に関するお知らせ |
| 05/23 | 1,051 | 1,060 | 1,033 | 1,056 | +0.57% | 21,700 | 269億7277万 | +1.44% |
| 05/22 | 1,046 | 1,059 | 1,002 | 1,050 | +0.19% | 74,900 | 268億1951万 | +1.16% |
| 05/21 | 1,109 | 1,113 | 1,042 | 1,048 | -5.59% | 50,700 | 267億6843万 | +1.16% |
| 05/20 | 1,080 | 1,116 | 1,077 | 1,110 | +2.12% | 39,700 | 283億5205万 | +7.35% |
| 05/17 | 1,091 | 1,097 | 1,079 | 1,087 | -0.37% | 17,800 | 277億6458万 | +5.43% |
| 05/16 | 1,091 | 1,119 | 1,079 | 1,091 | +1.02% | 46,900 | 278億6675万 | +6.13% |
| 05/15 | 1,058 | 1,100 | 1,058 | 1,080 | +2.47% | 39,800 | 275億8578万 | +5.26% |
| 05/14 | 1,048 | 1,071 | 1,046 | 1,054 | -0.47% | 44,200 | 269億2168万 | +3.03% |
