| 2018 |
| 04/09 | 3,160 | 3,315 | 3,155 | 3,300 | +4.1% | 1,673,800 | 1兆6444億 | -1.7% |
| 04/06 | 3,200 | 3,235 | 3,170 | 3,170 | -0.94% | 1,003,500 | 1兆5796億 | -5.85% |
| 04/05 | 3,205 | 3,220 | 3,185 | 3,200 | +0.31% | 887,000 | 1兆5946億 | -5.52% |
| 04/04 | 3,215 | 3,220 | 3,170 | 3,190 | -0.16% | 608,300 | 1兆5896億 | -6.42% |
| 04/03 | 3,190 | 3,210 | 3,165 | 3,195 | -1.54% | 1,045,600 | 1兆5921億 | -6.91% |
| 04/02 | 3,185 | 3,265 | 3,185 | 3,245 | +2.04% | 1,084,700 | 1兆6170億 | -6.02% |
| 03/30 | 3,150 | 3,200 | 3,145 | 3,180 | +0.95% | 791,000 | 1兆5846億 | -8.28% |
| 03/29 | 3,195 | 3,195 | 3,110 | 3,150 | -0.94% | 1,099,100 | 1兆5696億 | -9.51% |
| 03/28 | 3,160 | 3,205 | 3,135 | 3,180 | -1.4% | 1,303,400 | 1兆5846億 | -9.09% |
| 03/27 | 3,300 | 3,300 | 3,190 | 3,225 | -0.15% | 1,985,300 | 1兆6070億 | -8.15% |
| 03/26 | 3,175 | 3,230 | 3,120 | 3,230 | -0.15% | 1,471,400 | 1兆6095億 | -8.29% |
| 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% |
| 03/19 | 3,495 | 3,495 | 3,385 | 3,445 | -1.71% | 1,579,700 | 1兆7167億 | -2.44% |
| 03/16 | 3,500 | 3,540 | 3,495 | 3,505 | -0.14% | 878,400 | 1兆7465億 | -0.76% |
| 03/15 | 3,480 | 3,525 | 3,480 | 3,510 | +0.29% | 466,300 | 1兆7490億 | -0.68% |
| 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% |
| 03/08 | 3,470 | 3,510 | 3,460 | 3,485 | +2.05% | 741,500 | 1兆7366億 | -2.71% |
| 03/07 | 3,525 | 3,530 | 3,415 | 3,415 | -3.12% | 1,534,100 | 1兆7017億 | -5.27% |
| 03/06 | 3,625 | 3,680 | 3,525 | 3,525 | -1.54% | 1,420,600 | 1兆7565億 | -2.89% |
| 03/05 | 3,525 | 3,595 | 3,480 | 3,580 | +0.99% | 1,642,800 | 1兆7839億 | -1.89% |
| 03/02 | 3,600 | 3,615 | 3,530 | 3,545 | -3.01% | 1,879,800 | 1兆7665億 | -3.27% |
| 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% |
| 02/26 | 3,630 | 3,770 | 3,610 | 3,730 | +4.04% | 2,160,600 | 1兆8587億 | +0.16% |
| 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% |
| 02/20 | 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% |
| 02/16 | 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% |
| 02/14 | 3,415 | 3,440 | 3,330 | 3,340 | -2.62% | 1,695,300 | 1兆6643億 | -14.34% |
| 02/13 | 3,500 | 3,525 | 3,415 | 3,430 | -0.58% | 2,110,200 | 1兆7092億 | -12.63% |
| 02/09 | 3,415 | 3,485 | 3,370 | 3,450 | -3.23% | 3,026,300 | 1兆7191億 | -12.57% |
| 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 | 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 | 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 | 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% |
| 01/05 | 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 | 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 | 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 | 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% |
| 11/30 | 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 | 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 | 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% |
| 11/08 | 14:00 カンタツ株式会社の子会社化に関するお知らせ |
