| 2024 |
| 04/24 | 2,417 | 2,461 | 2,417 | 2,445 | +0.95% | 22,900 | 451億8369万 | -2.04% |
| 04/23 | 2,430 | 2,430 | 2,408 | 2,422 | 0% | 14,100 | 447億5865万 | -3.2% |
| 04/22 | 2,409 | 2,434 | 2,400 | 2,422 | +1.3% | 25,000 | 447億5865万 | -3.47% |
| 04/19 | 2,429 | 2,449 | 2,379 | 2,391 | -2.69% | 57,900 | 441億8577万 | -4.93% |
| 04/18 | 2,437 | 2,475 | 2,437 | 2,457 | +1.28% | 21,600 | 454億545万 | -2.58% |
| 04/17 | 2,441 | 2,448 | 2,400 | 2,426 | -0.61% | 44,200 | 448億3257万 | -3.92% |
| 04/16 | 2,471 | 2,472 | 2,436 | 2,441 | -1.77% | 34,500 | 451億977万 | -3.56% |
| 04/15 | 2,494 | 2,499 | 2,470 | 2,485 | -0.4% | 20,900 | 459億2289万 | -1.93% |
| 04/12 | 2,513 | 2,513 | 2,480 | 2,495 | -0.04% | 25,700 | 461億769万 | -1.66% |
| 04/11 | 2,472 | 2,511 | 2,472 | 2,496 | -0.32% | 26,700 | 461億2617万 | -1.77% |
| 04/10 | 2,464 | 2,518 | 2,464 | 2,504 | +1.79% | 39,200 | 462億7401万 | -1.65% |
| 04/09 | 2,451 | 2,464 | 2,442 | 2,460 | +0.65% | 23,600 | 454億6089万 | -3.68% |
| 04/08 | 2,471 | 2,475 | 2,429 | 2,444 | -0.37% | 51,900 | 451億6521万 | -4.61% |
| 04/05 | （IR情報）17:20 主要株主の異動に関するお知らせ |
| 04/05 | 2,450 | 2,459 | 2,426 | 2,453 | -0.73% | 30,900 | 453億3153万 | -4.63% |
| 04/04 | （5%ルール）三菱電機（0%） |
| 04/04 | 2,492 | 2,504 | 2,455 | 2,471 | -0.08% | 75,700 | 456億6417万 | -4.3% |
| 04/04 | （5%ルール）三菱電機モビリティ（12.04%） |
| 04/03 | 2,465 | 2,495 | 2,460 | 2,473 | -0.32% | 32,800 | 457億113万 | -4.52% |
| 04/02 | 2,542 | 2,542 | 2,471 | 2,481 | -1.63% | 50,100 | 458億4897万 | -4.5% |
| 04/01 | （自社株買い）取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日～2024年3月31日) |
| 04/01 | 2,555 | 2,571 | 2,513 | 2,522 | -1.29% | 33,900 | 466億665万 | -3.26% |
| 03/29 | 2,541 | 2,563 | 2,539 | 2,555 | +1.11% | 28,800 | 472億1649万 | -2.33% |
| 03/28 | 2,545 | 2,567 | 2,520 | 2,527 | -2.55% | 122,500 | 466億9905万 | -3.66% |
| 03/27 | 2,605 | 2,615 | 2,588 | 2,593 | -0.38% | 134,800 | 479億1873万 | -1.48% |
| 03/26 | 2,589 | 2,606 | 2,572 | 2,603 | +0.89% | 59,800 | 481億353万 | -1.29% |
| 03/25 | 2,618 | 2,623 | 2,580 | 2,580 | -2.05% | 106,500 | 476億7849万 | -2.27% |
| 03/22 | 2,645 | 2,653 | 2,617 | 2,634 | +0.46% | 60,700 | 486億7642万 | -0.38% |
| 03/21 | 2,637 | 2,643 | 2,599 | 2,622 | +1% | 84,600 | 484億5465万 | -1.02% |
| 03/19 | 2,593 | 2,605 | 2,572 | 2,596 | +0.12% | 50,100 | 479億7417万 | -2.26% |
| 03/18 | 2,587 | 2,600 | 2,564 | 2,593 | +0.54% | 28,400 | 479億1873万 | -2.77% |
| 03/15 | 2,559 | 2,590 | 2,552 | 2,579 | +1.14% | 44,700 | 476億6001万 | -3.7% |
| 03/14 | 2,530 | 2,561 | 2,523 | 2,550 | +0.35% | 42,500 | 471億2409万 | -5.2% |
| 03/13 | 2,585 | 2,585 | 2,523 | 2,541 | -1.13% | 57,900 | 469億5777万 | -5.96% |
| 03/12 | 2,531 | 2,577 | 2,495 | 2,570 | +1.74% | 61,700 | 474億9369万 | -5.41% |
| 03/11 | 2,547 | 2,570 | 2,503 | 2,526 | -1.44% | 71,600 | 466億8057万 | -7.47% |
| 03/08 | 2,545 | 2,590 | 2,545 | 2,563 | -0.85% | 87,900 | 473億6433万 | -6.66% |
| 03/07 | 2,606 | 2,626 | 2,552 | 2,585 | -1.86% | 116,200 | 477億7089万 | -6.37% |
| 03/06 | （自社株買い）取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日～2024年3月31日) |
| 03/06 | 2,650 | 2,659 | 2,621 | 2,634 | -1.94% | 96,300 | 486億7642万 | -5.12% |
| 03/05 | 2,671 | 2,694 | 2,634 | 2,686 | +0.19% | 89,100 | 496億3738万 | -3.69% |
| 03/04 | 2,729 | 2,731 | 2,628 | 2,681 | +0.07% | 127,300 | 495億4498万 | -4.32% |
| 03/01 | （IR情報）16:30 連結子会社の事業停止及び会社清算方針並びに特別損失の計上に関するお知らせ |
| 03/01 | （IR情報）16:30 特別損失の計上に伴う通期連結業績予想の修正に関するお知らせ |
| 03/01 | 2,711 | 2,728 | 2,677 | 2,679 | -0.89% | 43,500 | 495億802万 | -5.03% |
| 02/29 | 2,682 | 2,711 | 2,666 | 2,703 | +0.78% | 32,500 | 499億5154万 | -4.76% |
| 02/28 | 2,689 | 2,702 | 2,677 | 2,682 | +0.3% | 33,500 | 509億3128万 | -6.03% |
| 02/27 | 2,702 | 2,710 | 2,671 | 2,674 | -1.22% | 57,700 | 507億7936万 | -6.83% |
| 02/26 | 2,772 | 2,780 | 2,695 | 2,707 | -1.38% | 69,700 | 514億603万 | -6.23% |
| 02/22 | 2,734 | 2,757 | 2,720 | 2,745 | +0.44% | 53,900 | 521億2765万 | -5.31% |
| 02/21 | 2,719 | 2,756 | 2,719 | 2,733 | -0.51% | 28,000 | 518億9977万 | -6.02% |
| 02/20 | 2,717 | 2,769 | 2,704 | 2,747 | +1.59% | 45,400 | 521億6563万 | -5.86% |
| 02/19 | 2,695 | 2,712 | 2,679 | 2,704 | +0.33% | 35,300 | 513億4906万 | -7.74% |
| 02/16 | 2,673 | 2,707 | 2,639 | 2,695 | +0.6% | 72,300 | 511億7815万 | -8.43% |
| 02/15 | 2,751 | 2,772 | 2,672 | 2,679 | -2.69% | 67,200 | 508億7431万 | -9.43% |
| 02/14 | 2,790 | 2,791 | 2,708 | 2,753 | -1.54% | 53,100 | 522億7957万 | -7.4% |
| 02/13 | 2,765 | 2,796 | 2,650 | 2,796 | -2.41% | 106,500 | 530億9614万 | -6.36% |
| 02/09 | （IR情報）17:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）17:00 自己株式の消却に関するお知らせ |
| 02/09 | 2,865 | 2,912 | 2,848 | 2,865 | 0% | 52,900 | 544億645万 | -4.34% |
| 02/08 | 2,866 | 2,888 | 2,830 | 2,865 | -0.73% | 35,600 | 544億645万 | -4.53% |
| 02/07 | 2,858 | 2,907 | 2,851 | 2,886 | +0.98% | 30,700 | 548億524万 | -3.96% |
| 02/06 | 2,934 | 2,934 | 2,855 | 2,858 | -1.99% | 32,300 | 542億7352万 | -4.92% |
| 02/05 | 2,902 | 2,923 | 2,876 | 2,916 | +0.8% | 51,400 | 553億7495万 | -3.06% |
| 02/02 | 2,913 | 2,913 | 2,876 | 2,893 | -0.69% | 28,200 | 549億3817万 | -3.79% |
| 02/01 | （IR情報）15:10 自己株式の取得状況及び取得終了に関するお知らせ |
| 02/01 | （自社株買い）取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日～2024年3月31日) |
| 02/01 | 2,925 | 2,930 | 2,907 | 2,913 | -1.45% | 22,400 | 553億1798万 | -3.16% |
| 01/31 | 2,935 | 2,956 | 2,929 | 2,956 | +0.48% | 18,300 | 561億3455万 | -1.86% |
| 01/30 | 2,997 | 2,997 | 2,929 | 2,942 | -1.21% | 31,100 | 558億6869万 | -2.36% |
| 01/29 | 3,010 | 3,025 | 2,975 | 2,978 | -0.9% | 29,600 | 565億5233万 | -1.29% |
| 01/26 | 3,075 | 3,090 | 3,005 | 3,005 | -4.45% | 43,600 | 570億6506万 | -0.4% |
| 01/25 | 3,115 | 3,170 | 3,115 | 3,145 | +0.96% | 71,300 | 597億2366万 | +4.38% |
| 01/24 | 3,100 | 3,140 | 3,080 | 3,115 | +0.48% | 35,800 | 591億5396万 | +3.63% |
| 01/23 | 3,100 | 3,140 | 3,075 | 3,100 | +0.65% | 30,600 | 588億6911万 | +3.4% |
| 01/22 | 3,115 | 3,155 | 3,075 | 3,080 | -0.48% | 29,000 | 584億8931万 | +3.01% |
| 01/19 | 3,045 | 3,155 | 3,030 | 3,095 | +3.17% | 100,100 | 587億7416万 | +3.79% |
| 01/18 | 2,987 | 3,025 | 2,987 | 3,000 | +0.44% | 23,800 | 569億7011万 | +0.84% |
| 01/17 | 2,996 | 3,065 | 2,987 | 2,987 | 0% | 42,000 | 567億2324万 | +0.61% |
| 01/16 | 3,055 | 3,060 | 2,982 | 2,987 | -2.23% | 34,800 | 567億2324万 | +0.61% |
| 01/15 | 3,005 | 3,075 | 3,005 | 3,055 | +1.66% | 32,200 | 580億1456万 | +2.9% |
| 01/12 | 3,070 | 3,085 | 2,970 | 3,005 | -1.96% | 53,100 | 570億6506万 | +1.35% |
| 01/11 | （IR情報）16:30 主要株主である筆頭株主の異動に関するお知らせ |
| 01/11 | （5%ルール）ユナイテッド・マネージャーズ・ジャパン（0%） |
| 01/11 | （5%ルール）ヴァレックス・パートナーズ（13.16%） |
| 01/11 | 3,075 | 3,105 | 3,065 | 3,065 | -0.16% | 33,800 | 582億446万 | +3.34% |
| 01/10 | 3,065 | 3,095 | 3,060 | 3,070 | +0.16% | 27,200 | 582億9941万 | +3.58% |
| 01/09 | 3,075 | 3,100 | 3,040 | 3,065 | +1.16% | 44,600 | 582億446万 | +3.48% |
| 01/05 | （IR情報）15:50 自己株式の取得状況に関するお知らせ |
| 01/05 | （自社株買い）取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日～2024年3月31日) |
| 01/05 | 3,020 | 3,045 | 3,000 | 3,030 | +0.33% | 30,300 | 575億3981万 | +2.3% |
| 01/04 | 2,975 | 3,035 | 2,948 | 3,020 | +2.48% | 27,000 | 573億4991万 | +1.96% |
| 2023 |
| 12/29 | 2,925 | 2,974 | 2,921 | 2,947 | +0.92% | 27,500 | 559億6364万 | -0.3% |
| 12/28 | 2,894 | 2,926 | 2,892 | 2,920 | -0.07% | 21,500 | 554億5091万 | -1.12% |
| 12/27 | 2,916 | 2,945 | 2,909 | 2,922 | +1.14% | 24,100 | 554億8889万 | -0.95% |
| 12/26 | 2,918 | 2,918 | 2,850 | 2,889 | -0.82% | 38,100 | 548億6221万 | -1.93% |
| 12/25 | 3,005 | 3,010 | 2,880 | 2,913 | -3.06% | 44,800 | 553億1798万 | -0.88% |
| 12/22 | 2,980 | 3,040 | 2,980 | 3,005 | +1.08% | 44,200 | 570億6506万 | +2.49% |
| 12/21 | 2,993 | 3,010 | 2,970 | 2,973 | -2.36% | 45,100 | 564億5738万 | +1.85% |
| 12/20 | 3,005 | 3,100 | 3,005 | 3,045 | +1.84% | 56,100 | 578億2466万 | +4.71% |
| 12/19 | 2,907 | 2,990 | 2,906 | 2,990 | +2.96% | 47,400 | 567億8021万 | +3.25% |
| 12/18 | 2,939 | 2,939 | 2,857 | 2,904 | -2.52% | 61,600 | 551億4707万 | +0.62% |
| 12/15 | 2,906 | 2,988 | 2,901 | 2,979 | +2.51% | 105,600 | 565億7132万 | +3.8% |
| 12/14 | 2,926 | 2,940 | 2,878 | 2,906 | +0.45% | 47,800 | 551億8505万 | +2% |
| 12/13 | 2,875 | 2,921 | 2,868 | 2,893 | +0.63% | 66,200 | 549億3817万 | +2.23% |
| 12/12 | 2,927 | 2,949 | 2,871 | 2,875 | -1.78% | 101,600 | 545億9635万 | +2.2% |
| 12/11 | 2,891 | 2,965 | 2,891 | 2,927 | +2.49% | 51,100 | 555億8384万 | +4.61% |
| 12/08 | 2,951 | 2,976 | 2,856 | 2,856 | -4.16% | 79,800 | 542億3554万 | +2.84% |
| 12/07 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 12/07 | （自社株買い）取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日～2024年3月31日) |
| 12/07 | 2,967 | 3,005 | 2,954 | 2,980 | -0.4% | 48,100 | 565億9031万 | +7.97% |
| 12/06 | 2,947 | 3,010 | 2,918 | 2,992 | +1.42% | 62,600 | 568億1819万 | +9.32% |
| 12/05 | 3,020 | 3,035 | 2,950 | 2,950 | -2.48% | 56,800 | 560億2061万 | +8.78% |
| 12/04 | 3,030 | 3,050 | 2,969 | 3,025 | -0.17% | 56,500 | 574億4486万 | +12.41% |
| 12/01 | 3,020 | 3,060 | 3,005 | 3,030 | +0.5% | 85,700 | 575億3981万 | +13.74% |
| 11/30 | 3,015 | 3,095 | 2,999 | 3,015 | -1.47% | 70,600 | 572億5496万 | +14.29% |
| 11/29 | 3,055 | 3,110 | 3,030 | 3,060 | +0.99% | 67,600 | 581億951万 | +17.15% |
| 11/28 | 2,876 | 3,065 | 2,862 | 3,030 | +5.21% | 149,300 | 575億3981万 | +17.17% |
