| 2025 |
| 04/18 | 3,245 | 3,465 | 3,245 | 3,465 | +7.78% | 22,400 | 952億8750万 | +8.79% |
| 04/17 | 3,200 | 3,235 | 3,165 | 3,215 | +0.47% | 17,000 | 884億1250万 | +1.01% |
| 04/16 | 3,200 | 3,225 | 3,180 | 3,200 | +0.47% | 18,400 | 880億 | +0.25% |
| 04/15 | 3,220 | 3,220 | 3,170 | 3,185 | +0.47% | 20,600 | 875億8750万 | -0.34% |
| 04/14 | 3,100 | 3,195 | 3,085 | 3,170 | +2.59% | 29,500 | 871億7500万 | -1.15% |
| 04/11 | 2,965 | 3,090 | 2,924 | 3,090 | +1.81% | 40,700 | 849億7500万 | -4.01% |
| 04/10 | 2,902 | 3,055 | 2,802 | 3,035 | +6.42% | 25,600 | 834億6250万 | -6.3% |
| 04/09 | 2,827 | 2,899 | 2,740 | 2,852 | -0.87% | 37,600 | 784億3000万 | -12.35% |
| 04/08 | 2,845 | 2,927 | 2,795 | 2,877 | +6.75% | 25,800 | 791億1750万 | -12.15% |
| 04/07 | （自社株買い）取締役会(2024年11月11日)での決議状況(取得期間2024年11月12日～2025年5月12日) |
| 04/07 | 2,722 | 2,800 | 2,611 | 2,695 | -3.75% | 34,600 | 741億1250万 | -18.18% |
| 04/04 | 2,952 | 2,956 | 2,768 | 2,800 | -5.28% | 34,100 | 770億 | -15.59% |
| 04/03 | 2,995 | 3,005 | 2,937 | 2,956 | -3.56% | 23,500 | 812億9000万 | -11.2% |
| 04/02 | 3,110 | 3,110 | 3,045 | 3,065 | +0.16% | 20,700 | 842億8750万 | -8.07% |
| 04/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 04/01 | 3,115 | 3,140 | 3,060 | 3,060 | -1.29% | 12,600 | 841億5000万 | -8.25% |
| 03/31 | 3,205 | 3,205 | 3,080 | 3,100 | -5.34% | 22,600 | 852億5000万 | -7.16% |
| 03/28 | 3,350 | 3,355 | 3,255 | 3,275 | -3.11% | 24,200 | 900億6250万 | -1.92% |
| 03/27 | 3,400 | 3,420 | 3,320 | 3,380 | -0.59% | 25,500 | 929億5000万 | +1.32% |
| 03/26 | 3,400 | 3,425 | 3,365 | 3,400 | +1.49% | 23,500 | 935億 | +2.07% |
| 03/25 | 3,355 | 3,370 | 3,330 | 3,350 | +0.75% | 12,100 | 921億2500万 | +0.78% |
| 03/24 | （IR情報）15:00 執行役員人事に関するお知らせ |
| 03/24 | 3,440 | 3,440 | 3,325 | 3,325 | -2.35% | 13,100 | 914億3750万 | +0.18% |
| 03/21 | 3,425 | 3,465 | 3,405 | 3,405 | -1.59% | 18,300 | 936億3750万 | +2.68% |
| 03/19 | 3,440 | 3,495 | 3,435 | 3,460 | +0.58% | 14,500 | 951億5000万 | +4.82% |
| 03/18 | 3,435 | 3,500 | 3,435 | 3,440 | +0.15% | 19,100 | 946億 | +4.5% |
| 03/17 | 3,395 | 3,490 | 3,395 | 3,435 | +1.18% | 16,000 | 944億6250万 | +4.53% |
| 03/14 | 3,410 | 3,425 | 3,370 | 3,395 | -0.44% | 20,600 | 933億6250万 | +3.51% |
| 03/13 | 3,435 | 3,440 | 3,395 | 3,410 | -0.73% | 9,100 | 937億7500万 | +4.12% |
| 03/12 | 3,315 | 3,460 | 3,315 | 3,435 | +3.62% | 17,500 | 944億6250万 | +5.05% |
| 03/11 | 3,405 | 3,405 | 3,290 | 3,315 | -3.77% | 15,900 | 911億6250万 | +1.59% |
| 03/10 | 3,525 | 3,525 | 3,435 | 3,445 | -1.15% | 26,500 | 947億3750万 | +5.51% |
| 03/07 | （自社株買い）取締役会(2024年11月11日)での決議状況(取得期間2024年11月12日～2025年5月12日) |
| 03/07 | 3,520 | 3,525 | 3,465 | 3,485 | -2.38% | 18,000 | 958億3750万 | +6.8% |
| 03/06 | 3,470 | 3,585 | 3,470 | 3,570 | +4.23% | 22,000 | 981億7500万 | +9.58% |
| 03/05 | 3,375 | 3,465 | 3,375 | 3,425 | +1.93% | 22,700 | 941億8750万 | +5.45% |
| 03/04 | 3,370 | 3,390 | 3,335 | 3,360 | -0.3% | 17,400 | 924億 | +3.54% |
| 03/03 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 03/03 | 3,265 | 3,445 | 3,265 | 3,370 | +3.37% | 45,800 | 926億7500万 | +3.88% |
| 02/28 | 3,085 | 3,260 | 3,060 | 3,260 | +5.16% | 47,200 | 896億5000万 | +0.49% |
| 02/27 | 3,080 | 3,100 | 3,055 | 3,100 | +0.65% | 14,100 | 852億5000万 | -4.56% |
| 02/26 | 3,100 | 3,100 | 3,050 | 3,080 | -0.65% | 10,600 | 847億 | -5.43% |
| 02/25 | 3,150 | 3,155 | 3,065 | 3,100 | -1.9% | 18,900 | 852億5000万 | -5.08% |
| 02/21 | 3,105 | 3,160 | 3,105 | 3,160 | +1.77% | 12,500 | 869億 | -3.45% |
| 02/20 | 3,175 | 3,175 | 3,085 | 3,105 | -2.51% | 16,800 | 853億8750万 | -5.19% |
| 02/19 | 3,265 | 3,265 | 3,160 | 3,185 | -2.45% | 13,400 | 875億8750万 | -2.81% |
| 02/18 | 3,195 | 3,275 | 3,195 | 3,265 | +1.24% | 12,800 | 897億8750万 | -0.31% |
| 02/17 | 3,230 | 3,260 | 3,185 | 3,225 | -0.15% | 13,700 | 886億8750万 | -1.41% |
| 02/14 | 3,260 | 3,270 | 3,220 | 3,230 | 0% | 15,600 | 888億2500万 | -1.25% |
| 02/13 | 3,075 | 3,255 | 3,075 | 3,230 | +6.08% | 26,800 | 888億2500万 | -1.31% |
| 02/12 | 3,255 | 3,305 | 3,000 | 3,045 | -5.73% | 69,000 | 837億3750万 | -7.08% |
| 02/10 | （IR情報）14:00 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 3,295 | 3,295 | 3,230 | 3,230 | -1.97% | 22,700 | 888億2500万 | -1.79% |
| 02/07 | （自社株買い）取締役会(2024年11月11日)での決議状況(取得期間2024年11月12日～2025年5月12日) |
| 02/07 | 3,290 | 3,350 | 3,260 | 3,295 | +0.15% | 28,100 | 906億1250万 | +0.03% |
| 02/06 | 3,285 | 3,290 | 3,265 | 3,290 | +1.08% | 8,300 | 904億7500万 | -0.21% |
| 02/05 | 3,290 | 3,320 | 3,255 | 3,255 | -1.06% | 13,400 | 895億1250万 | -1.3% |
| 02/04 | 3,325 | 3,345 | 3,290 | 3,290 | +1.08% | 13,600 | 904億7500万 | -0.27% |
| 02/03 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 02/03 | 3,345 | 3,355 | 3,250 | 3,255 | -3.7% | 29,400 | 895億1250万 | -1.33% |
| 01/31 | 3,405 | 3,405 | 3,370 | 3,380 | -0.44% | 11,400 | 929億5000万 | +2.42% |
| 01/30 | 3,345 | 3,405 | 3,320 | 3,395 | +1.49% | 16,800 | 933億6250万 | +3.19% |
| 01/29 | 3,350 | 3,370 | 3,310 | 3,345 | +0.3% | 17,600 | 919億8750万 | +2.08% |
| 01/28 | 3,350 | 3,365 | 3,310 | 3,335 | -0.45% | 19,200 | 917億1250万 | +2.05% |
| 01/27 | 3,355 | 3,430 | 3,345 | 3,350 | +0.75% | 12,300 | 921億2500万 | +2.73% |
| 01/24 | （IR情報）15:00 配当予想の修正(京都工場モータ生産棟竣工記念配当)に関するお知らせ |
| 01/24 | 3,400 | 3,400 | 3,280 | 3,325 | -1.34% | 30,400 | 914億3750万 | +2.06% |
| 01/23 | 3,385 | 3,430 | 3,350 | 3,370 | +0.45% | 23,900 | 926億7500万 | +3.44% |
| 01/22 | 3,350 | 3,355 | 3,300 | 3,355 | +1.05% | 8,200 | 922億6250万 | +3.01% |
| 01/21 | 3,360 | 3,365 | 3,300 | 3,320 | -0.15% | 11,500 | 913億 | +1.93% |
| 01/20 | 3,290 | 3,355 | 3,290 | 3,325 | +2.15% | 11,500 | 914億3750万 | +2.06% |
| 01/17 | 3,230 | 3,285 | 3,215 | 3,255 | +0.93% | 19,200 | 895億1250万 | -0.15% |
| 01/16 | 3,170 | 3,260 | 3,170 | 3,225 | +2.06% | 17,000 | 886億8750万 | -1.23% |
| 01/15 | 3,145 | 3,175 | 3,130 | 3,160 | +1.28% | 13,600 | 869億 | -3.54% |
| 01/14 | 3,135 | 3,145 | 3,100 | 3,120 | -1.42% | 14,400 | 858億 | -5.28% |
| 01/10 | （自社株買い）取締役会(2024年11月11日)での決議状況(取得期間2024年11月12日～2025年5月12日) |
| 01/10 | 3,210 | 3,210 | 3,145 | 3,165 | -1.86% | 9,100 | 870億3750万 | -4.58% |
| 01/09 | 3,270 | 3,320 | 3,225 | 3,225 | -1.68% | 21,000 | 886億8750万 | -3.24% |
| 01/08 | 3,340 | 3,340 | 3,260 | 3,280 | -1.35% | 20,000 | 902億 | -2% |
| 01/07 | 3,380 | 3,380 | 3,300 | 3,325 | -0.6% | 23,400 | 914億3750万 | -1.1% |
| 01/06 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/06 | 3,355 | 3,435 | 3,345 | 3,345 | -0.3% | 25,800 | 919億8750万 | -0.86% |
| 2024 |
| 12/30 | 3,365 | 3,380 | 3,340 | 3,355 | -0.59% | 10,000 | 922億6250万 | -0.97% |
| 12/27 | 3,350 | 3,390 | 3,295 | 3,375 | +1.81% | 26,300 | 928億1250万 | -0.88% |
| 12/26 | 3,295 | 3,350 | 3,290 | 3,315 | +0.61% | 34,400 | 911億6250万 | -3.01% |
| 12/25 | 3,300 | 3,300 | 3,235 | 3,295 | +0.15% | 28,600 | 906億1250万 | -4.08% |
| 12/24 | 3,300 | 3,335 | 3,275 | 3,290 | +0.61% | 26,400 | 904億7500万 | -4.64% |
| 12/23 | 3,195 | 3,285 | 3,195 | 3,270 | +4.64% | 33,500 | 899億2500万 | -5.74% |
| 12/20 | 3,095 | 3,215 | 3,090 | 3,125 | +1.96% | 90,400 | 859億3750万 | -10.48% |
| 12/19 | 3,050 | 3,135 | 3,015 | 3,065 | -1.76% | 53,300 | 842億8750万 | -12.9% |
| 12/18 | 3,165 | 3,165 | 3,105 | 3,120 | -1.73% | 40,400 | 858億 | -12.06% |
| 12/17 | 3,300 | 3,300 | 3,160 | 3,175 | -2.91% | 55,300 | 873億1250万 | -11.16% |
| 12/16 | 3,320 | 3,320 | 3,270 | 3,270 | -1.36% | 22,500 | 899億2500万 | -9.34% |
| 12/13 | 3,330 | 3,400 | 3,280 | 3,315 | -1.49% | 26,400 | 911億6250万 | -8.85% |
| 12/12 | 3,385 | 3,405 | 3,335 | 3,365 | +0.9% | 28,200 | 925億3750万 | -8.31% |
| 12/11 | 3,360 | 3,385 | 3,315 | 3,335 | -0.74% | 22,200 | 917億1250万 | -9.99% |
| 12/10 | 3,400 | 3,405 | 3,335 | 3,360 | -0.44% | 28,800 | 924億 | -10.11% |
| 12/09 | 3,430 | 3,430 | 3,370 | 3,375 | -0.3% | 37,000 | 928億1250万 | -10.5% |
| 12/06 | （IR情報）10:10 自己株式立会外買付(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 12/06 | （自社株買い）取締役会(2024年5月13日)での決議状況(取得期間2024年5月14日～2024年11月8日) |
| 12/06 | 3,550 | 3,550 | 3,385 | 3,385 | -3.29% | 18,500 | 930億8750万 | -10.97% |
| 12/05 | （IR情報）16:30 自己株式立会外買付(ToSTNeT-3)による自己株式の買付に関するお知らせ |
| 12/05 | （IR情報）16:30 自己株式の取得状況に関するお知らせ |
| 12/05 | 3,605 | 3,605 | 3,485 | 3,500 | -2.91% | 18,800 | 962億5000万 | -8.83% |
| 12/04 | 3,690 | 3,715 | 3,605 | 3,605 | -2.3% | 19,900 | 991億3750万 | -6.85% |
| 12/03 | 3,555 | 3,720 | 3,550 | 3,690 | +3.22% | 37,300 | 1014億7500万 | -5.31% |
| 12/02 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/02 | 3,575 | 3,640 | 3,535 | 3,575 | 0% | 25,000 | 983億1250万 | -8.73% |
| 11/29 | 3,645 | 3,645 | 3,575 | 3,575 | -1.92% | 22,500 | 983億1250万 | -9.19% |
| 11/28 | 3,615 | 3,675 | 3,585 | 3,645 | +0.55% | 20,700 | 1002億3750万 | -7.86% |
| 11/27 | 3,705 | 3,765 | 3,600 | 3,625 | -1.89% | 23,200 | 996億8750万 | -8.78% |
| 11/26 | 3,770 | 3,820 | 3,675 | 3,695 | -2.38% | 21,100 | 1016億1250万 | -7.6% |
| 11/25 | 3,760 | 3,785 | 3,720 | 3,785 | +2.16% | 31,300 | 1040億8750万 | -5.89% |
| 11/22 | 3,730 | 3,800 | 3,695 | 3,705 | -0.67% | 11,400 | 1018億8750万 | -8.43% |
| 11/21 | 3,670 | 3,730 | 3,665 | 3,730 | +1.63% | 15,800 | 1025億7500万 | -8.44% |
| 11/20 | 3,735 | 3,770 | 3,670 | 3,670 | -2.26% | 21,900 | 1009億2500万 | -10.53% |
