| 2024 |
| 04/24 | 2,282 | 2,345 | 2,273 | 2,337 | +2.86% | 57,000 | 801億5933万 | +0.09% |
| 04/23 | 2,270 | 2,280 | 2,241 | 2,272 | +0.98% | 65,900 | 779億2982万 | -2.49% |
| 04/22 | 2,250 | 2,279 | 2,237 | 2,250 | +0.99% | 52,200 | 771億7522万 | -3.27% |
| 04/19 | 2,250 | 2,262 | 2,167 | 2,228 | -1.55% | 96,600 | 764億2062万 | -4.05% |
| 04/18 | 2,244 | 2,283 | 2,226 | 2,263 | +0.22% | 68,300 | 776億2112万 | -2.33% |
| 04/17 | 2,285 | 2,298 | 2,238 | 2,258 | -0.79% | 52,800 | 774億4962万 | -2.29% |
| 04/16 | 2,345 | 2,365 | 2,276 | 2,276 | -2.94% | 77,900 | 780億6702万 | -1.26% |
| 04/15 | 2,321 | 2,359 | 2,298 | 2,345 | -0.93% | 59,400 | 804億3373万 | +2.05% |
| 04/12 | 2,364 | 2,370 | 2,340 | 2,367 | -0.21% | 73,700 | 811億8833万 | +3.32% |
| 04/11 | 2,361 | 2,376 | 2,331 | 2,372 | -0.04% | 61,900 | 813億5983万 | +3.94% |
| 04/10 | 2,400 | 2,400 | 2,364 | 2,373 | -0.25% | 66,600 | 813億9413万 | +4.35% |
| 04/09 | 2,357 | 2,385 | 2,356 | 2,379 | +0.34% | 62,100 | 815億9993万 | +4.99% |
| 04/08 | 2,390 | 2,405 | 2,348 | 2,371 | +0.51% | 88,700 | 813億2553万 | +5% |
| 04/05 | 2,303 | 2,366 | 2,297 | 2,359 | +0.47% | 61,000 | 809億1393万 | +4.89% |
| 04/04 | 2,342 | 2,360 | 2,325 | 2,348 | +0.26% | 88,800 | 805億3663万 | +4.77% |
| 04/03 | 2,301 | 2,350 | 2,287 | 2,342 | +1.12% | 61,300 | 803億3083万 | +4.88% |
| 04/02 | 2,388 | 2,388 | 2,304 | 2,316 | -2.53% | 63,700 | 794億3902万 | +4.04% |
| 04/01 | 2,447 | 2,447 | 2,339 | 2,376 | -1.61% | 83,600 | 814億9703万 | +7.17% |
| 03/29 | 2,328 | 2,447 | 2,328 | 2,415 | +2.77% | 123,400 | 828億3473万 | +9.42% |
| 03/28 | 2,371 | 2,384 | 2,335 | 2,350 | -3.33% | 155,100 | 806億523万 | +7.01% |
| 03/27 | 2,430 | 2,451 | 2,394 | 2,431 | +0.54% | 257,800 | 833億8354万 | +11.21% |
| 03/26 | 2,405 | 2,425 | 2,373 | 2,418 | +0.75% | 195,400 | 829億3763万 | +11.22% |
| 03/25 | （IR情報）12:05 業績予想及び期末配当予想の上方修正に関するお知らせ |
| 03/25 | 2,239 | 2,425 | 2,221 | 2,400 | +6.19% | 408,600 | 823億2023万 | +11.01% |
| 03/22 | （5%ルール）シュローダー・インベストメント・マネジメント（6.09%）シュローダー・インベストメント・マネージメント・…（0.18%） |
| 03/22 | 2,272 | 2,272 | 2,242 | 2,260 | +0.09% | 100,400 | 775億1822万 | +5.07% |
| 03/21 | 2,264 | 2,281 | 2,237 | 2,258 | +1.48% | 173,800 | 774億4962万 | +5.22% |
| 03/19 | 2,193 | 2,234 | 2,170 | 2,225 | +2.06% | 96,400 | 763億1772万 | +3.92% |
| 03/18 | 2,189 | 2,197 | 2,170 | 2,180 | +1.92% | 109,300 | 747億7421万 | +2.06% |
| 03/15 | 2,126 | 2,158 | 2,116 | 2,139 | +1.28% | 127,400 | 733億6791万 | +0.28% |
| 03/14 | 2,094 | 2,112 | 2,088 | 2,112 | +0.14% | 91,800 | 724億4180万 | -0.94% |
| 03/13 | 2,143 | 2,164 | 2,090 | 2,109 | -0.24% | 77,400 | 723億3890万 | -0.94% |
| 03/12 | 2,092 | 2,116 | 2,061 | 2,114 | +1.05% | 72,500 | 725億1040万 | -0.61% |
| 03/11 | 2,124 | 2,126 | 2,070 | 2,092 | -3.19% | 115,200 | 717億5580万 | -1.55% |
| 03/08 | 2,138 | 2,168 | 2,120 | 2,161 | +0.28% | 118,400 | 741億2251万 | +1.89% |
| 03/07 | 2,201 | 2,207 | 2,149 | 2,155 | -0.42% | 112,700 | 739億1671万 | +1.94% |
| 03/06 | 2,193 | 2,194 | 2,151 | 2,164 | -0.55% | 76,900 | 742億2541万 | +2.75% |
| 03/05 | 2,152 | 2,186 | 2,137 | 2,176 | +0.09% | 119,900 | 746億3701万 | +3.62% |
| 03/04 | 2,183 | 2,191 | 2,163 | 2,174 | +0.6% | 151,300 | 745億6841万 | +3.92% |
| 03/01 | 2,165 | 2,166 | 2,146 | 2,161 | +0.09% | 97,700 | 741億2251万 | +3.65% |
| 02/29 | （IR情報）15:00 役員等の異動に関するお知らせ |
| 02/29 | 2,149 | 2,162 | 2,130 | 2,159 | +0.47% | 96,000 | 740億5391万 | +3.9% |
| 02/28 | 2,166 | 2,193 | 2,136 | 2,149 | -0.14% | 79,600 | 737億1091万 | +3.77% |
| 02/27 | 2,116 | 2,164 | 2,116 | 2,152 | +2.28% | 83,000 | 738億1381万 | +4.31% |
| 02/26 | 2,130 | 2,140 | 2,102 | 2,104 | -1.13% | 82,000 | 721億6740万 | +2.48% |
| 02/22 | 2,133 | 2,142 | 2,106 | 2,128 | +0.42% | 90,400 | 729億9061万 | +4.11% |
| 02/21 | 2,122 | 2,130 | 2,097 | 2,119 | +0.28% | 57,600 | 726億8190万 | +4.23% |
| 02/20 | 2,125 | 2,140 | 2,100 | 2,113 | -0.38% | 78,500 | 724億7610万 | +4.5% |
| 02/19 | 2,119 | 2,124 | 2,095 | 2,121 | -0.42% | 51,900 | 727億5050万 | +5.42% |
| 02/16 | 2,140 | 2,145 | 2,114 | 2,130 | +0.42% | 96,800 | 730億5921万 | +6.5% |
| 02/15 | 2,147 | 2,182 | 2,108 | 2,121 | -0.7% | 105,700 | 727億5050万 | +6.69% |
| 02/14 | 2,148 | 2,179 | 2,082 | 2,136 | +0.09% | 132,100 | 732億6501万 | +8.1% |
| 02/13 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 2,101 | 2,137 | 2,080 | 2,134 | +1.81% | 110,600 | 731億9641万 | +8.71% |
| 02/09 | 2,089 | 2,111 | 2,071 | 2,096 | -0.8% | 70,900 | 718億9300万 | +7.6% |
| 02/08 | 2,121 | 2,122 | 2,084 | 2,113 | +0.43% | 149,700 | 724億7610万 | +9.26% |
| 02/07 | （5%ルール）SMBC日興証券（0.23%）三井住友DSアセットマネジメント（3.01%）三井住友銀行（0.98%） |
| 02/07 | 2,048 | 2,113 | 2,048 | 2,104 | +2.73% | 120,200 | 721億6740万 | +9.7% |
| 02/06 | 2,061 | 2,065 | 2,040 | 2,048 | -0.73% | 78,800 | 702億4660万 | +7.73% |
| 02/05 | 2,082 | 2,088 | 2,034 | 2,063 | +1.03% | 96,500 | 707億6110万 | +9.38% |
| 02/02 | 2,005 | 2,050 | 1,995 | 2,042 | +2.51% | 120,200 | 700億4080万 | +9.14% |
| 02/01 | 1,965 | 2,002 | 1,965 | 1,992 | +0.4% | 69,500 | 683億2579万 | +7.33% |
| 01/31 | 1,970 | 1,985 | 1,951 | 1,984 | +0.46% | 64,500 | 680億5139万 | +7.77% |
| 01/30 | 2,000 | 2,000 | 1,973 | 1,975 | -1.4% | 68,900 | 677億4269万 | +8.28% |
| 01/29 | 1,996 | 2,015 | 1,991 | 2,003 | +1.68% | 79,700 | 687億309万 | +10.79% |
| 01/26 | 2,018 | 2,024 | 1,970 | 1,970 | -2.38% | 119,000 | 675億7119万 | +10.06% |
| 01/25 | 1,986 | 2,018 | 1,985 | 2,018 | +2.02% | 147,600 | 692億1759万 | +13.82% |
| 01/24 | 1,970 | 1,988 | 1,968 | 1,978 | -0.3% | 123,100 | 678億4559万 | +12.77% |
| 01/23 | 1,965 | 1,984 | 1,963 | 1,984 | +1.54% | 88,700 | 680億5139万 | +14.22% |
| 01/22 | 1,907 | 1,955 | 1,907 | 1,954 | +2.95% | 64,700 | 670億2239万 | +13.47% |
| 01/19 | 1,900 | 1,905 | 1,879 | 1,898 | +0.64% | 138,500 | 651億158万 | +11.06% |
| 01/18 | 1,866 | 1,899 | 1,851 | 1,886 | +2.06% | 121,800 | 646億8998万 | +11.07% |
| 01/17 | 1,858 | 1,887 | 1,848 | 1,848 | -0.16% | 71,300 | 633億8658万 | +9.54% |
| 01/16 | 1,853 | 1,860 | 1,832 | 1,851 | +0.11% | 52,700 | 634億8948万 | +10.11% |
| 01/15 | 1,817 | 1,864 | 1,817 | 1,849 | +1.37% | 69,200 | 634億2088万 | +10.32% |
| 01/12 | 1,840 | 1,844 | 1,815 | 1,824 | -0.49% | 59,000 | 625億6338万 | +9.22% |
| 01/11 | 1,842 | 1,856 | 1,833 | 1,833 | +0.66% | 52,400 | 628億7208万 | +10.02% |
| 01/10 | 1,795 | 1,827 | 1,795 | 1,821 | +1.39% | 75,700 | 624億6048万 | +9.57% |
| 01/09 | 1,779 | 1,850 | 1,778 | 1,796 | +1.47% | 110,900 | 616億297万 | +8.32% |
| 01/05 | 1,759 | 1,771 | 1,752 | 1,770 | +1.55% | 68,400 | 607億1117万 | +6.88% |
| 01/04 | 1,710 | 1,743 | 1,688 | 1,743 | +2.29% | 67,200 | 597億8507万 | +5.32% |
| 2023 |
| 12/29 | 1,686 | 1,704 | 1,685 | 1,704 | +1.07% | 56,600 | 584億4736万 | +2.96% |
| 12/28 | 1,690 | 1,692 | 1,677 | 1,686 | +0.06% | 52,100 | 578億2996万 | +1.75% |
| 12/27 | 1,677 | 1,687 | 1,670 | 1,685 | +0.9% | 79,600 | 577億9566万 | +1.63% |
| 12/26 | 1,674 | 1,693 | 1,659 | 1,670 | -0.12% | 88,800 | 572億8116万 | +0.6% |
| 12/25 | 1,652 | 1,688 | 1,649 | 1,672 | +3.08% | 115,400 | 573億4976万 | +0.6% |
| 12/22 | 1,611 | 1,625 | 1,599 | 1,622 | +4.31% | 165,500 | 556億3476万 | -2.7% |
| 12/21 | （IR情報）15:00 株主優待制度の拡充に関するお知らせ |
| 12/21 | 1,565 | 1,571 | 1,555 | 1,555 | -1.27% | 55,500 | 533億3665万 | -7.05% |
| 12/20 | 1,587 | 1,587 | 1,570 | 1,575 | +1.48% | 83,800 | 540億2265万 | -6.36% |
| 12/19 | 1,554 | 1,557 | 1,539 | 1,552 | -0.06% | 59,400 | 532億3375万 | -8.17% |
| 12/18 | 1,550 | 1,556 | 1,534 | 1,553 | +0.13% | 131,300 | 532億6805万 | -8.59% |
| 12/15 | 1,544 | 1,555 | 1,541 | 1,551 | +0.19% | 115,800 | 531億9945万 | -9.25% |
| 12/14 | 1,591 | 1,592 | 1,543 | 1,548 | -3.25% | 95,700 | 530億9655万 | -9.95% |
| 12/13 | 1,623 | 1,625 | 1,594 | 1,600 | -1.42% | 74,300 | 548億8015万 | -7.35% |
| 12/12 | 1,644 | 1,645 | 1,621 | 1,623 | -0.92% | 48,400 | 556億6906万 | -6.56% |
| 12/11 | 1,626 | 1,639 | 1,622 | 1,638 | +1.55% | 43,900 | 561億8356万 | -6.19% |
| 12/08 | 1,644 | 1,645 | 1,606 | 1,613 | -4.16% | 163,300 | 553億2605万 | -7.99% |
| 12/07 | 1,700 | 1,704 | 1,673 | 1,683 | -2.32% | 78,600 | 577億2706万 | -4.43% |
| 12/06 | 1,709 | 1,730 | 1,705 | 1,723 | +0.64% | 71,700 | 590億9907万 | -2.32% |
| 12/05 | 1,722 | 1,730 | 1,711 | 1,712 | -0.58% | 53,300 | 587億2176万 | -2.95% |
| 12/04 | 1,709 | 1,722 | 1,688 | 1,722 | -0.29% | 82,700 | 590億6477万 | -2.49% |
| 12/01 | 1,736 | 1,744 | 1,724 | 1,727 | -0.12% | 48,900 | 592億3627万 | -2.21% |
| 11/30 | （IR情報）15:00 メキシコにおけるEV関連部品生産の子会社(合弁会社)設立に関するお知らせ |
| 11/30 | （IR情報）15:00 アグリフードテック企業の株式会社ディッシュウィルとの出資および技術提携のお知らせ |
| 11/30 | 1,732 | 1,745 | 1,712 | 1,729 | -0.4% | 55,200 | 593億487万 | -2.1% |
| 11/29 | 1,755 | 1,760 | 1,733 | 1,736 | -1.64% | 43,900 | 595億4497万 | -1.64% |
| 11/28 | 1,732 | 1,770 | 1,732 | 1,765 | +1.61% | 105,800 | 605億3967万 | 0% |
