| 2018 |
| 03/27 | 3,300 | 3,300 | 3,190 | 3,225 | -0.15% | 1,985,300 | 1兆6070億 | -8.15% |
| 03/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 3,447,973株（0.69%）+0.01% |
| 03/26 | 3,175 | 3,230 | 3,120 | 3,230 | -0.15% | 1,471,400 | 1兆6095億 | -8.29% |
| 03/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 3,438,569株（0.68%）-0.01% |
| 03/23 | 3,310 | 3,320 | 3,180 | 3,235 | -5.69% | 2,481,000 | 1兆6120億 | -8.36% |
| 03/22 | 3,420 | 3,470 | 3,390 | 3,430 | -0.44% | 1,461,400 | 1兆7092億 | -3% |
| 03/20 | 3,395 | 3,475 | 3,390 | 3,445 | 0% | 968,300 | 1兆7167億 | -2.46% |
| 03/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,938,000株（0.38%）-0.16%義務消失 |
| 03/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 3,463,121株（0.69%）-0.01% |
| 03/19 | 3,495 | 3,495 | 3,385 | 3,445 | -1.71% | 1,579,700 | 1兆7167億 | -2.44% |
| 03/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,691,600株（0.54%）新規 |
| 03/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 3,500,921株（0.7%）+0.01% |
| 03/16 | 3,500 | 3,540 | 3,495 | 3,505 | -0.14% | 878,400 | 1兆7465億 | -0.76% |
| 03/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 3,468,517株（0.69%）-0.01% |
| 03/15 | 3,480 | 3,525 | 3,480 | 3,510 | +0.29% | 466,300 | 1兆7490億 | -0.68% |
| 03/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 3,547,117株（0.7%）-0.01% |
| 03/14 | 3,480 | 3,530 | 3,480 | 3,500 | -0.85% | 538,900 | 1兆7441億 | -1.1% |
| 03/13 | 3,495 | 3,530 | 3,470 | 3,530 | -0.14% | 734,300 | 1兆7590億 | -0.31% |
| 03/12 | 3,565 | 3,565 | 3,495 | 3,535 | +0.14% | 828,100 | 1兆7615億 | -0.42% |
| 03/09 | 3,550 | 3,570 | 3,510 | 3,530 | +1.29% | 994,900 | 1兆7590億 | -0.98% |
| 03/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 3,582,996株（0.71%）-0.01% |
| 03/08 | 3,470 | 3,510 | 3,460 | 3,485 | +2.05% | 741,500 | 1兆7366億 | -2.71% |
| 03/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 3,604,955株（0.72%）-0.01% |
| 03/07 | 3,525 | 3,530 | 3,415 | 3,415 | -3.12% | 1,534,100 | 1兆7017億 | -5.27% |
| 03/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 3,652,454株（0.73%）+0.01% |
| 03/06 | 3,625 | 3,680 | 3,525 | 3,525 | -1.54% | 1,420,600 | 1兆7565億 | -2.89% |
| 03/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 3,644,854株（0.72%）+0.03% |
| 03/05 | 3,525 | 3,595 | 3,480 | 3,580 | +0.99% | 1,642,800 | 1兆7839億 | -1.89% |
| 03/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 3,481,710株（0.69%）+0.04% |
| 03/02 | 3,600 | 3,615 | 3,530 | 3,545 | -3.01% | 1,879,800 | 1兆7665億 | -3.27% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 3,258,410株（0.65%）+0.07% |
| 03/01 | 3,700 | 3,735 | 3,645 | 3,655 | -2.53% | 1,070,600 | 1兆8213億 | -0.79% |
| 02/28 | 3,770 | 3,820 | 3,750 | 3,750 | -0.53% | 1,039,800 | 1兆8686億 | +1.35% |
| 02/27 | 3,785 | 3,845 | 3,760 | 3,770 | +1.07% | 1,737,800 | 1兆8786億 | +1.54% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,913,353株（0.58%）+0.01% |
| 02/26 | 3,630 | 3,770 | 3,610 | 3,730 | +4.04% | 2,160,600 | 1兆8587億 | +0.16% |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,861,557株（0.57%）+0.01% |
| 02/23 | 3,545 | 3,595 | 3,545 | 3,585 | +1.13% | 865,800 | 1兆7864億 | -4.07% |
| 02/22 | 3,575 | 3,575 | 3,530 | 3,545 | -0.56% | 1,147,000 | 1兆7665億 | -5.54% |
| 02/21 | 3,500 | 3,575 | 3,485 | 3,565 | +1.71% | 1,405,200 | 1兆7764億 | -5.49% |
| 02/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,805,768株（0.56%）-0.01% |
| 02/20 | 3,490 | 3,565 | 3,475 | 3,505 | +0.43% | 1,354,500 | 1兆7465億 | -7.59% |
| 02/19 | 3,460 | 3,490 | 3,440 | 3,490 | +1.6% | 968,000 | 1兆7391億 | -8.52% |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,852,968株（0.57%）+0.01% |
| 02/16 | 3,400 | 3,445 | 3,390 | 3,435 | +1.63% | 939,500 | 1兆7117億 | -10.5% |
| 02/15 | 3,350 | 3,410 | 3,350 | 3,380 | +1.2% | 1,058,200 | 1兆6843億 | -12.64% |
| 02/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,841,468株（0.56%）-0.01% |
| 02/14 | 3,415 | 3,440 | 3,330 | 3,340 | -2.62% | 1,695,300 | 1兆6643億 | -14.34% |
| 02/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,871,168株（0.57%）-0.01% |
| 02/13 | 3,500 | 3,525 | 3,415 | 3,430 | -0.58% | 2,110,200 | 1兆7092億 | -12.63% |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,938,374株（0.58%）+0.06% |
| 02/09 | 3,415 | 3,485 | 3,370 | 3,450 | -3.23% | 3,026,300 | 1兆7191億 | -12.57% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,645,876株（0.52%）再IN |
| 02/08 | 3,640 | 3,650 | 3,515 | 3,565 | -1.79% | 1,922,700 | 1兆7764億 | -10.04% |
| 02/07 | 3,720 | 3,740 | 3,625 | 3,630 | +1.97% | 2,215,600 | 1兆8088億 | -8.7% |
| 02/06 | 3,470 | 3,570 | 3,440 | 3,560 | -5.07% | 3,999,800 | 1兆7740億 | -10.64% |
| 02/05 | 3,785 | 3,815 | 3,735 | 3,750 | -4.21% | 2,517,900 | 1兆8686億 | -6.2% |
| 02/02 | 3,935 | 3,940 | 3,830 | 3,915 | -0.63% | 2,025,200 | 1兆9509億 | -2.15% |
| 02/01 | 4,050 | 4,050 | 3,900 | 3,940 | -3.31% | 5,573,200 | 1兆9633億 | -1.48% |
| 01/31 | （IR情報）15:00 平成30年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | （IR情報）15:00 2017年度第3四半期決算概要 |
| 01/31 | 4,025 | 4,095 | 4,020 | 4,075 | +1.24% | 2,813,400 | 2兆306億 | +1.93% |
| 01/30 | 4,000 | 4,090 | 3,965 | 4,025 | +0.25% | 12,428,000 | 2兆57億 | +0.88% |
| 01/29 | 4,030 | 4,095 | 4,005 | 4,015 | +0.75% | 2,187,500 | 2兆7億 | +0.78% |
| 01/26 | 4,010 | 4,025 | 3,955 | 3,985 | -0.38% | 1,634,800 | 1兆9857億 | +0.15% |
| 01/25 | 4,045 | 4,055 | 3,980 | 4,000 | -1.36% | 1,602,600 | 1兆9932億 | +0.6% |
| 01/24 | 4,065 | 4,085 | 4,035 | 4,055 | -0.49% | 1,074,600 | 2兆206億 | +2.06% |
| 01/23 | 4,090 | 4,140 | 4,055 | 4,075 | +0.37% | 2,066,200 | 2兆306億 | +2.77% |
| 01/22 | 4,025 | 4,070 | 3,995 | 4,060 | +0.5% | 1,287,300 | 2兆231億 | +2.65% |
| 01/19 | 4,000 | 4,055 | 4,000 | 4,040 | +1.13% | 1,406,900 | 2兆131億 | +2.43% |
| 01/18 | 4,030 | 4,045 | 3,980 | 3,995 | -0.75% | 1,258,700 | 1兆9907億 | +1.58% |
| 01/17 | 4,050 | 4,060 | 3,955 | 4,025 | -1.23% | 1,659,200 | 2兆57億 | +2.63% |
| 01/16 | 4,070 | 4,095 | 4,050 | 4,075 | +0.25% | 641,900 | 2兆306億 | +4.14% |
| 01/15 | 4,050 | 4,120 | 4,030 | 4,065 | -0.25% | 1,341,100 | 2兆256億 | +4.1% |
| 01/12 | （5%ルール）Foxconn (Far East) Limited（18.32%）Hon Hai Precision Industry Co., Ltd.（26.25%） |
| 01/12 | （5%ルール）Foxconn (Far East) Limited（18.33%）Hon Hai Precision Industry Co., Ltd.（26.25%） |
| 01/12 | 4,200 | 4,205 | 4,030 | 4,075 | -2.74% | 2,876,300 | 2兆306億 | +4.51% |
| 01/11 | 4,135 | 4,200 | 4,075 | 4,190 | +1.09% | 3,170,000 | 2兆879億 | +7.55% |
| 01/10 | 4,035 | 4,150 | 4,025 | 4,145 | +3.5% | 3,917,900 | 2兆655億 | +6.8% |
| 01/09 | 3,950 | 4,020 | 3,950 | 4,005 | +2.04% | 3,560,400 | 1兆9957億 | +3.84% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 2,486,397株（0.49%）-0.01%義務消失 |
| 01/05 | 3,890 | 3,930 | 3,880 | 3,925 | +0.77% | 2,389,900 | 1兆9558億 | +2.24% |
| 01/04 | 3,890 | 3,900 | 3,875 | 3,895 | +0.65% | 1,189,300 | 1兆9409億 | +1.86% |
| 12/29 | （IR情報）19:00 第三者割当により割り当てられた株式の譲渡に関するお知らせ |
| 2017 |
| 12/29 | 3,845 | 3,890 | 3,845 | 3,870 | +0.52% | 867,000 | 1兆9284億 | +1.57% |
| 12/28 | 3,890 | 3,890 | 3,850 | 3,850 | -1.03% | 760,600 | 1兆9185億 | +1.42% |
| 12/27 | 3,830 | 3,890 | 3,825 | 3,890 | +1.57% | 870,500 | 1兆9384億 | +2.77% |
| 12/26 | （IR情報）16:00 会社分割(吸収分割)による子会社への事業承継に関するお知らせ |
| 12/26 | 3,850 | 3,870 | 3,830 | 3,830 | -1.29% | 1,112,500 | 1兆9085億 | +1.62% |
| 12/25 | 3,890 | 3,890 | 3,855 | 3,880 | -0.39% | 717,900 | 1兆9334億 | +3.33% |
| 12/22 | （IR情報）15:00 当社によるSharp Thai Company Ltd.の子会社化に関するお知らせ |
| 12/22 | 3,860 | 3,905 | 3,860 | 3,895 | +0.52% | 1,186,100 | 1兆9409億 | +4.14% |
| 12/21 | 3,895 | 3,905 | 3,870 | 3,875 | -0.51% | 767,100 | 1兆9309億 | +4.08% |
| 12/20 | 3,890 | 3,905 | 3,885 | 3,895 | +0.13% | 1,006,300 | 1兆9409億 | +5.16% |
| 12/19 | 3,890 | 3,915 | 3,865 | 3,890 | -0.38% | 1,255,700 | 1兆9384億 | +5.42% |
| 12/18 | 3,925 | 3,935 | 3,875 | 3,905 | -0.26% | 1,462,400 | 1兆9459億 | +6.37% |
| 12/15 | 3,880 | 3,940 | 3,840 | 3,915 | +1.56% | 3,315,500 | 1兆9509億 | +7.08% |
| 12/14 | 3,810 | 3,880 | 3,810 | 3,855 | +0.52% | 1,401,400 | 1兆9210億 | +5.88% |
| 12/13 | 3,780 | 3,835 | 3,755 | 3,835 | +1.59% | 1,715,300 | 1兆9110億 | +5.56% |
| 12/12 | 3,785 | 3,790 | 3,745 | 3,775 | 0% | 849,200 | 1兆8811億 | +4.2% |
| 12/11 | 3,745 | 3,790 | 3,725 | 3,775 | +1.75% | 1,126,500 | 1兆8811億 | +4.4% |
| 12/08 | 3,805 | 3,810 | 3,690 | 3,710 | -2.5% | 2,654,800 | 1兆8487億 | +2.83% |
| 12/07 | 3,905 | 3,915 | 3,790 | 3,805 | -2.06% | 2,622,000 | 1兆8960億 | +5.58% |
| 12/06 | 3,885 | 3,955 | 3,830 | 3,885 | -0.64% | 2,377,800 | 1兆9359億 | +8.04% |
| 12/05 | 4,025 | 4,035 | 3,860 | 3,910 | -2.13% | 3,096,600 | 1兆9484億 | +9.07% |
| 12/04 | 3,875 | 4,010 | 3,865 | 3,995 | +4.72% | 6,325,900 | 1兆9907億 | +11.81% |
| 12/01 | 3,815 | 3,830 | 3,690 | 3,815 | +7.92% | 7,292,400 | 1兆9010億 | +7.4% |
| 12/01 | （空売り報告）モルガン・スタンレーMUFG証券 2,531,022株（0.5%）再IN |
| 11/30 | （IR情報）16:00 東京証券取引所市場第一部への指定承認に関するお知らせ |
| 11/30 | 3,570 | 3,575 | 3,535 | 3,535 | -1.12% | 732,700 | 1兆7615億 | -0.11% |
| 11/29 | 3,535 | 3,575 | 3,535 | 3,575 | +0.99% | 629,700 | 1兆7814億 | +0.99% |
| 11/28 | 3,530 | 3,575 | 3,530 | 3,540 | -0.42% | 448,900 | 1兆7640億 | 0% |
| 11/27 | 3,520 | 3,580 | 3,520 | 3,555 | +0.99% | 806,000 | 1兆7715億 | +0.34% |
| 11/24 | 3,530 | 3,550 | 3,520 | 3,520 | -1.26% | 437,700 | 1兆7540億 | -0.71% |
| 11/22 | 3,480 | 3,580 | 3,475 | 3,565 | +2.3% | 995,800 | 1兆7764億 | +0.45% |
| 11/21 | 3,500 | 3,520 | 3,465 | 3,485 | -0.29% | 550,200 | 1兆7366億 | -1.91% |
| 11/20 | 3,460 | 3,520 | 3,460 | 3,495 | +0.14% | 541,200 | 1兆7416億 | -1.74% |
| 11/17 | 3,500 | 3,535 | 3,480 | 3,490 | +0.29% | 837,100 | 1兆7391億 | -2.02% |
| 11/16 | （5%ルール）SIO International HD Limited（7.33%） |
| 11/16 | （5%ルール）SIO International HD Limited（8.41%） |
| 11/16 | 3,360 | 3,490 | 3,340 | 3,480 | +2.5% | 1,067,700 | 1兆7341億 | -2.52% |
| 11/15 | 3,465 | 3,500 | 3,330 | 3,395 | -3.96% | 1,939,900 | 1兆6917億 | -5.11% |
| 11/14 | 3,435 | 3,610 | 3,430 | 3,535 | +2.91% | 1,957,300 | 1兆7615億 | -1.53% |
| 11/13 | （IR情報）16:00 第三者割当により割り当てられた株式の譲渡に関するお知らせ |
| 11/13 | 3,495 | 3,510 | 3,430 | 3,435 | -2.28% | 925,300 | 1兆7117億 | -4.5% |
| 11/10 | 3,515 | 3,545 | 3,500 | 3,515 | -0.99% | 789,200 | 1兆7515億 | -2.66% |
| 11/09 | 3,640 | 3,645 | 3,550 | 3,550 | -2.47% | 1,412,600 | 1兆7690億 | -1.93% |
| 11/08 | （IR情報）14:00 カンタツ株式会社の子会社化に関するお知らせ |
| 11/08 | 3,585 | 3,665 | 3,565 | 3,640 | +1.11% | 1,309,200 | 1兆8138億 | +0.55% |
| 11/07 | 3,575 | 3,615 | 3,565 | 3,600 | +0.28% | 933,800 | 1兆7939億 | -0.5% |
| 11/06 | 3,575 | 3,600 | 3,565 | 3,590 | 0% | 807,000 | 1兆7889億 | -0.55% |
| 11/02 | 3,630 | 3,635 | 3,575 | 3,590 | -0.55% | 967,200 | 1兆7889億 | -0.33% |
| 11/01 | 3,585 | 3,620 | 3,565 | 3,610 | +0.7% | 1,341,000 | 1兆7989億 | +0.42% |
| 10/31 | （IR情報）17:00 和解による訴訟の解決に関するお知らせ |
| 10/31 | 3,585 | 3,625 | 3,560 | 3,585 | -1.1% | 1,106,300 | 1兆7864億 | -0.06% |
| 10/30 | 3,695 | 3,760 | 3,620 | 3,625 | +0.83% | 3,511,500 | 1兆8063億 | +1.29% |
| 10/27 | （IR情報）15:00 2017年度第2四半期決算概要 |
| 10/27 | （IR情報）15:00 当社子会社に対する訴訟の解決に関するお知らせ |
| 10/27 | （IR情報）15:00 平成30年3月期第2四半期連結累計期間の連結業績予想と実績との差異及び通期連結業績予想の修正に関するお知らせ |
| 10/27 | （IR情報）15:00 平成30年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/27 | 3,515 | 3,610 | 3,495 | 3,595 | +3.6% | 1,550,000 | 1兆7914億 | +0.64% |
