| 2024 |
| 04/24 | 245 | 245 | 242 | 242 | -1.22% | 1,800 | 35億7956万 | -0.82% |
| 04/23 | 242 | 247 | 240 | 245 | +1.66% | 15,900 | 36億2394万 | 0% |
| 04/22 | 239 | 243 | 239 | 241 | +0.42% | 4,400 | 35億6477万 | -1.63% |
| 04/19 | 244 | 244 | 237 | 240 | -1.23% | 30,700 | 35億4998万 | -2.04% |
| 04/18 | 247 | 247 | 243 | 243 | -0.82% | 800 | 35億9435万 | -0.82% |
| 04/17 | 247 | 247 | 242 | 245 | -0.81% | 4,600 | 36億2394万 | 0% |
| 04/16 | 245 | 247 | 240 | 247 | +0.82% | 9,300 | 36億5352万 | +0.82% |
| 04/15 | 244 | 247 | 244 | 245 | +0.41% | 500 | 36億2394万 | 0% |
| 04/12 | 246 | 246 | 244 | 244 | -0.41% | 2,500 | 36億915万 | -0.41% |
| 04/11 | 245 | 245 | 245 | 245 | -0.81% | 300 | 36億2394万 | 0% |
| 04/10 | 248 | 248 | 245 | 247 | +0.82% | 2,800 | 36億5352万 | +0.82% |
| 04/09 | 242 | 246 | 242 | 245 | +0.41% | 5,200 | 36億2394万 | 0% |
| 04/08 | 243 | 244 | 238 | 244 | +0.41% | 20,600 | 36億915万 | -0.41% |
| 04/05 | 244 | 245 | 241 | 243 | -0.41% | 4,300 | 35億9435万 | -0.82% |
| 04/04 | 243 | 245 | 243 | 244 | 0% | 6,500 | 36億915万 | -0.41% |
| 04/03 | 243 | 245 | 243 | 244 | +0.41% | 12,800 | 36億915万 | -0.41% |
| 04/02 | 245 | 245 | 243 | 243 | -0.82% | 1,700 | 35億9435万 | -0.82% |
| 04/01 | 245 | 246 | 245 | 245 | 0% | 2,200 | 36億2394万 | 0% |
| 03/29 | 245 | 246 | 244 | 245 | -1.21% | 3,500 | 36億2394万 | 0% |
| 03/28 | 246 | 249 | 244 | 248 | 0% | 4,900 | 36億6831万 | +1.22% |
| 03/27 | （IR情報）10:15 クラウド型安全運転支援サービス「D-Drive」アルコール・インターロック機能を他社サービスと連携可能に |
| 03/27 | 244 | 260 | 238 | 248 | +2.48% | 67,600 | 36億6831万 | +1.22% |
| 03/26 | 244 | 244 | 242 | 242 | -1.22% | 6,500 | 35億7956万 | -1.22% |
| 03/25 | 246 | 246 | 242 | 245 | -0.41% | 7,900 | 36億2394万 | 0% |
| 03/22 | 245 | 246 | 244 | 246 | +0.41% | 4,500 | 36億3873万 | +0.41% |
| 03/21 | 244 | 245 | 243 | 245 | -0.81% | 13,900 | 36億2394万 | +0.41% |
| 03/19 | 246 | 247 | 244 | 247 | 0% | 4,000 | 36億5352万 | +1.23% |
| 03/18 | 246 | 247 | 244 | 247 | +1.23% | 12,500 | 36億5352万 | +1.23% |
| 03/15 | 247 | 247 | 243 | 244 | -0.81% | 8,400 | 36億915万 | 0% |
| 03/14 | 245 | 246 | 242 | 246 | +0.82% | 2,700 | 36億3873万 | +0.82% |
| 03/13 | 244 | 245 | 243 | 244 | 0% | 4,000 | 36億915万 | -0.41% |
| 03/12 | 244 | 248 | 240 | 244 | +0.41% | 14,000 | 36億915万 | -0.41% |
| 03/11 | 248 | 248 | 243 | 243 | -2.02% | 11,300 | 35億9435万 | -0.82% |
| 03/08 | 243 | 250 | 242 | 248 | +2.06% | 42,100 | 36億6831万 | +0.81% |
| 03/07 | 248 | 248 | 243 | 243 | -0.82% | 8,400 | 35億9435万 | -1.22% |
| 03/06 | 245 | 246 | 244 | 245 | 0% | 1,200 | 36億2394万 | -0.41% |
| 03/05 | 245 | 247 | 245 | 245 | -1.21% | 9,700 | 36億2394万 | -0.41% |
| 03/04 | 246 | 248 | 241 | 248 | +0.81% | 20,200 | 36億6831万 | +0.4% |
| 03/01 | 249 | 249 | 245 | 246 | 0% | 27,600 | 36億3873万 | -0.4% |
| 02/29 | 248 | 248 | 243 | 246 | 0% | 7,700 | 36億3873万 | -0.4% |
| 02/28 | 245 | 246 | 243 | 246 | +0.41% | 3,400 | 36億3873万 | -0.4% |
| 02/27 | 243 | 245 | 243 | 245 | +0.82% | 6,100 | 36億2394万 | -0.81% |
| 02/26 | 243 | 245 | 243 | 243 | 0% | 32,900 | 35億9435万 | -2.02% |
| 02/22 | 245 | 246 | 242 | 243 | -1.62% | 52,800 | 35億9435万 | -2.02% |
| 02/21 | 242 | 247 | 242 | 247 | +2.07% | 44,500 | 36億5352万 | -0.4% |
| 02/20 | 240 | 242 | 237 | 242 | +0.41% | 9,800 | 35億7956万 | -2.42% |
| 02/19 | 238 | 241 | 237 | 241 | +1.69% | 15,300 | 35億6477万 | -2.82% |
| 02/16 | 243 | 243 | 234 | 237 | -2.47% | 43,900 | 35億560万 | -4.82% |
| 02/15 | 246 | 246 | 242 | 243 | -0.41% | 14,400 | 35億9435万 | -2.41% |
| 02/14 | 247 | 247 | 243 | 244 | +0.41% | 11,800 | 36億915万 | -2.01% |
| 02/13 | 244 | 247 | 242 | 243 | -0.41% | 30,900 | 35億9435万 | -2.41% |
| 02/09 | 244 | 247 | 244 | 244 | -1.61% | 26,700 | 36億915万 | -2.01% |
| 02/08 | 245 | 249 | 243 | 248 | 0% | 53,400 | 36億6831万 | 0% |
| 02/07 | 250 | 255 | 243 | 248 | -2.36% | 47,300 | 36億6831万 | 0% |
| 02/06 | （IR情報）16:00 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/06 | 253 | 257 | 253 | 254 | +0.4% | 13,200 | 37億5706万 | +2.83% |
| 02/05 | 252 | 261 | 250 | 253 | +1.2% | 51,900 | 37億4227万 | +2.43% |
| 02/02 | 249 | 253 | 247 | 250 | -0.4% | 7,300 | 36億9790万 | +1.63% |
| 02/01 | 251 | 252 | 250 | 251 | +0.8% | 5,000 | 37億1269万 | +2.45% |
| 01/31 | 252 | 254 | 249 | 249 | -0.8% | 7,500 | 36億8310万 | +1.63% |
| 01/30 | 253 | 254 | 250 | 251 | -0.79% | 16,300 | 37億1269万 | +2.87% |
| 01/29 | 254 | 254 | 251 | 253 | +1.2% | 5,700 | 37億4227万 | +3.69% |
| 01/26 | 251 | 252 | 250 | 250 | 0% | 6,600 | 36億9790万 | +2.88% |
| 01/25 | 254 | 255 | 250 | 250 | -1.57% | 17,100 | 36億9790万 | +2.88% |
| 01/24 | 248 | 256 | 245 | 254 | +1.6% | 75,000 | 37億5706万 | +4.96% |
| 01/23 | 256 | 257 | 248 | 250 | -1.19% | 27,200 | 36億9790万 | +3.73% |
| 01/22 | 250 | 255 | 247 | 253 | +2.43% | 62,000 | 37億4227万 | +4.98% |
| 01/19 | 246 | 249 | 244 | 247 | +0.41% | 29,600 | 36億5352万 | +2.92% |
| 01/18 | 247 | 257 | 245 | 246 | +0.82% | 113,100 | 36億3873万 | +2.5% |
| 01/17 | 249 | 249 | 243 | 244 | -0.81% | 80,800 | 36億915万 | +2.09% |
| 01/16 | 261 | 284 | 246 | 246 | -3.53% | 790,200 | 36億3873万 | +2.93% |
| 01/15 | 263 | 268 | 255 | 255 | -6.59% | 242,800 | 37億7185万 | +6.69% |
| 01/12 | 240 | 315 | 240 | 273 | +14.71% | 2,348,100 | 40億3810万 | +14.71% |
| 01/11 | 236 | 238 | 236 | 238 | +0.42% | 20,500 | 35億2040万 | +0.42% |
| 01/10 | 237 | 237 | 235 | 237 | -0.42% | 6,800 | 35億560万 | 0% |
| 01/09 | 239 | 239 | 237 | 238 | +0.42% | 55,900 | 35億2040万 | +0.42% |
| 01/05 | 236 | 238 | 236 | 237 | +0.42% | 36,100 | 35億560万 | 0% |
| 01/04 | 240 | 240 | 236 | 236 | 0% | 30,400 | 34億9081万 | -0.84% |
| 2023 |
| 12/29 | 235 | 238 | 235 | 236 | 0% | 8,100 | 34億9081万 | -0.84% |
| 12/28 | 233 | 236 | 233 | 236 | 0% | 46,900 | 34億9081万 | -0.84% |
| 12/27 | 233 | 236 | 233 | 236 | +0.43% | 6,400 | 34億9081万 | -0.84% |
| 12/26 | 232 | 235 | 232 | 235 | 0% | 10,800 | 34億7602万 | -1.26% |
| 12/25 | 233 | 238 | 233 | 235 | -0.84% | 58,100 | 34億7602万 | -1.26% |
| 12/22 | 236 | 240 | 236 | 237 | -0.42% | 35,300 | 35億560万 | -0.84% |
| 12/21 | 237 | 239 | 233 | 238 | +0.42% | 26,800 | 35億2040万 | -0.42% |
| 12/20 | 235 | 237 | 232 | 237 | -0.42% | 6,300 | 35億560万 | -0.84% |
| 12/19 | 235 | 238 | 235 | 238 | +0.85% | 10,900 | 35億2040万 | -0.42% |
| 12/18 | 236 | 238 | 236 | 236 | 0% | 10,400 | 34億9081万 | -1.26% |
| 12/15 | 235 | 238 | 235 | 236 | 0% | 5,100 | 34億9081万 | -1.26% |
| 12/14 | 235 | 237 | 234 | 236 | 0% | 29,600 | 34億9081万 | -1.26% |
| 12/13 | 236 | 240 | 234 | 236 | 0% | 17,700 | 34億9081万 | -1.26% |
| 12/12 | 238 | 238 | 236 | 236 | -0.42% | 20,200 | 34億9081万 | -1.67% |
| 12/11 | 235 | 237 | 235 | 237 | 0% | 5,000 | 35億560万 | -1.25% |
| 12/08 | 241 | 241 | 234 | 237 | -1.25% | 47,300 | 35億560万 | -1.25% |
| 12/07 | 242 | 242 | 235 | 240 | -0.83% | 37,400 | 35億4998万 | 0% |
| 12/06 | 242 | 242 | 240 | 242 | +1.26% | 31,900 | 35億7956万 | +0.83% |
| 12/05 | 239 | 240 | 239 | 239 | -0.42% | 1,700 | 35億3519万 | -0.42% |
| 12/04 | 237 | 240 | 237 | 240 | +0.42% | 37,000 | 35億4998万 | 0% |
| 12/01 | 239 | 242 | 238 | 239 | -0.42% | 8,800 | 35億3519万 | -0.42% |
| 11/30 | 243 | 243 | 240 | 240 | +0.42% | 33,600 | 35億4998万 | -0.41% |
| 11/29 | 242 | 242 | 238 | 239 | -1.24% | 7,600 | 35億3519万 | -0.83% |
| 11/28 | 241 | 242 | 238 | 242 | 0% | 15,600 | 35億7956万 | +0.41% |
