| 2024 |
| 04/18 | 2,359 | 2,394 | 2,352 | 2,380 | +0.21% | 202,700 | 2196億8020万 | -3.33% |
| 04/17 | 2,382 | 2,393 | 2,338 | 2,375 | -0.38% | 255,000 | 2192億1869万 | -3.77% |
| 04/16 | 2,378 | 2,402 | 2,354 | 2,384 | -0.25% | 293,400 | 2200億4941万 | -3.68% |
| 04/15 | 2,368 | 2,392 | 2,352 | 2,390 | -0.46% | 278,600 | 2206億323万 | -3.67% |
| 04/12 | 2,421 | 2,421 | 2,382 | 2,401 | -0.21% | 269,500 | 2216億1856万 | -3.57% |
| 04/11 | 2,375 | 2,409 | 2,358 | 2,406 | -0.21% | 269,700 | 2220億8007万 | -3.8% |
| 04/10 | 2,373 | 2,422 | 2,369 | 2,411 | +2.38% | 293,300 | 2225億4158万 | -4.02% |
| 04/09 | 2,350 | 2,363 | 2,330 | 2,355 | -0.17% | 185,000 | 2173億7264万 | -6.7% |
| 04/08 | 2,373 | 2,376 | 2,335 | 2,359 | +0.21% | 194,200 | 2177億4185万 | -7.02% |
| 04/05 | 2,355 | 2,388 | 2,344 | 2,354 | -1.34% | 191,700 | 2172億8033万 | -7.72% |
| 04/04 | 2,395 | 2,431 | 2,386 | 2,386 | -0.25% | 154,600 | 2202億3402万 | -6.91% |
| 04/03 | 2,420 | 2,420 | 2,375 | 2,392 | -1.16% | 248,500 | 2207億8783万 | -7.03% |
| 04/02 | 2,447 | 2,447 | 2,419 | 2,420 | -1.1% | 161,000 | 2233億7231万 | -6.38% |
| 04/01 | 2,480 | 2,488 | 2,446 | 2,447 | -1.29% | 133,600 | 2258億6448万 | -5.85% |
| 03/29 | 2,489 | 2,493 | 2,469 | 2,479 | +0.2% | 115,000 | 2288億1816万 | -5.06% |
| 03/28 | 2,510 | 2,530 | 2,460 | 2,474 | -2.41% | 273,600 | 2283億5665万 | -5.54% |
| 03/27 | 2,572 | 2,580 | 2,532 | 2,535 | -0.9% | 230,900 | 2339億8711万 | -3.54% |
| 03/26 | 2,531 | 2,576 | 2,531 | 2,558 | +0.43% | 186,000 | 2361億1007万 | -2.96% |
| 03/25 | 2,595 | 2,605 | 2,547 | 2,547 | -1.28% | 173,400 | 2350億9474万 | -3.67% |
| 03/22 | （5%ルール）日本電気（24.32%） |
| 03/22 | （IR情報）15:00 取締役の異動(辞任)について |
| 03/22 | 2,611 | 2,615 | 2,572 | 2,580 | -0.27% | 231,600 | 2381億4072万 | -2.57% |
| 03/21 | 2,618 | 2,637 | 2,587 | 2,587 | -0.19% | 147,300 | 2387億8684万 | -2.71% |
| 03/19 | 2,585 | 2,609 | 2,568 | 2,592 | +0.27% | 128,600 | 2392億4835万 | -2.37% |
| 03/18 | 2,584 | 2,594 | 2,565 | 2,585 | +0.15% | 143,800 | 2386億224万 | -2.49% |
| 03/15 | （自社株買い）取締役会(2024年1月29日)での決議状況(取得期間2024年1月30日～2024年4月30日) |
| 03/15 | 2,585 | 2,606 | 2,547 | 2,581 | +0.82% | 213,000 | 2382億3303万 | -2.49% |
| 03/14 | 2,529 | 2,572 | 2,517 | 2,560 | +0.99% | 133,800 | 2362億9467万 | -3.1% |
| 03/13 | 2,552 | 2,575 | 2,516 | 2,535 | -0.55% | 148,200 | 2339億8711万 | -3.9% |
| 03/12 | 2,533 | 2,550 | 2,471 | 2,549 | +0.55% | 263,700 | 2352億7934万 | -3.34% |
| 03/11 | 2,571 | 2,595 | 2,503 | 2,535 | -3.28% | 559,900 | 2339億8711万 | -3.8% |
| 03/08 | 2,631 | 2,683 | 2,614 | 2,621 | -1.95% | 246,400 | 2419億2513万 | -0.53% |
| 03/07 | 2,720 | 2,732 | 2,644 | 2,673 | -0.82% | 225,000 | 2467億2487万 | +1.56% |
| 03/06 | 2,693 | 2,699 | 2,667 | 2,695 | -0.59% | 174,400 | 2487億5552万 | +2.63% |
| 03/05 | 2,673 | 2,716 | 2,668 | 2,711 | +1.84% | 283,500 | 2502億3237万 | +2.69% |
| 03/04 | 2,673 | 2,709 | 2,642 | 2,662 | -2.24% | 300,500 | 2457億954万 | +0.34% |
| 03/01 | 2,641 | 2,730 | 2,641 | 2,723 | +2.91% | 574,400 | 2513億4000万 | +1.95% |
| 02/29 | （IR情報）15:00 自己株式の公開買付けの結果及び自己株式の取得終了、並びに親会社及びその他の関係会社の異動に関するお知らせ |
| 02/29 | 2,632 | 2,683 | 2,632 | 2,646 | +0.19% | 534,800 | 2442億3270万 | -1.45% |
| 02/28 | （IR情報）15:00 執行役員の異動について |
| 02/28 | 2,708 | 2,740 | 2,619 | 2,641 | -2.19% | 691,900 | 2437億7118万 | -2.4% |
| 02/27 | 2,850 | 2,870 | 2,670 | 2,700 | -1.89% | 1,449,200 | 2492億1704万 | -0.99% |
| 02/26 | 2,733 | 2,815 | 2,732 | 2,752 | +0.04% | 588,400 | 2540億1677万 | +0.26% |
| 02/22 | 2,725 | 2,773 | 2,695 | 2,751 | +2.31% | 1,164,800 | 2539億2447万 | -0.25% |
| 02/21 | 2,679 | 2,689 | 2,659 | 2,689 | +0.3% | 384,900 | 2482億171万 | -2.99% |
| 02/20 | 2,727 | 2,745 | 2,650 | 2,681 | -2.51% | 676,700 | 2474億6329万 | -3.94% |
| 02/19 | 2,775 | 2,779 | 2,721 | 2,750 | +0.18% | 706,600 | 2538億3217万 | -2.2% |
| 02/16 | 2,707 | 2,800 | 2,690 | 2,745 | +3.31% | 1,341,300 | 2533億7065万 | -2.9% |
| 02/15 | （IR情報）20:00 一部報道について |
| 02/15 | （自社株買い）取締役会(2024年1月29日)での決議状況(取得期間2024年1月30日～2024年4月30日) |
| 02/15 | 2,607 | 2,659 | 2,536 | 2,657 | -6.77% | 2,984,900 | 2452億4802万 | -6.58% |
| 02/14 | 2,475 | 2,985 | 2,461 | 2,850 | +14.69% | 7,539,500 | 2630億6243万 | -0.49% |
| 02/13 | 2,522 | 2,525 | 2,476 | 2,485 | -0.76% | 393,200 | 2293億7198万 | -13.57% |
| 02/09 | 2,493 | 2,528 | 2,475 | 2,504 | +0.6% | 529,800 | 2311億2573万 | -13.66% |
| 02/08 | 2,466 | 2,489 | 2,437 | 2,489 | +1.3% | 411,900 | 2297億4119万 | -14.94% |
| 02/07 | 2,464 | 2,491 | 2,455 | 2,457 | +0.24% | 391,900 | 2267億8750万 | -16.85% |
| 02/06 | 2,511 | 2,511 | 2,451 | 2,451 | -2.39% | 762,600 | 2262億3369万 | -17.83% |
| 02/05 | 2,521 | 2,528 | 2,495 | 2,511 | +0.44% | 724,600 | 2317億7184万 | -16.66% |
| 02/02 | 2,526 | 2,530 | 2,495 | 2,500 | -0.79% | 697,300 | 2307億5652万 | -17.79% |
| 02/01 | 2,540 | 2,554 | 2,502 | 2,520 | -1.37% | 956,600 | 2326億257万 | -17.73% |
| 01/31 | （5%ルール）日本電気（50.15%） |
| 01/31 | 2,525 | 2,584 | 2,522 | 2,555 | +1.39% | 2,858,400 | 2358億3316万 | -17.13% |
| 01/30 | 2,570 | 2,591 | 2,490 | 2,520 | -17.11% | 5,453,200 | 2326億257万 | -18.76% |
| 01/29 | （IR情報）15:00 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 01/29 | （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) |
| 01/29 | 3,040 | 3,045 | 3,020 | 3,040 | 0% | 168,700 | 2805億9992万 | -2.72% |
| 01/26 | 3,085 | 3,085 | 2,999 | 3,040 | -2.25% | 162,400 | 2805億9992万 | -2.75% |
| 01/25 | 3,100 | 3,120 | 3,080 | 3,110 | +0.81% | 87,100 | 2870億6111万 | -0.48% |
| 01/24 | 3,150 | 3,150 | 3,075 | 3,085 | -2.83% | 128,200 | 2847億5354万 | -1.19% |
| 01/23 | 3,190 | 3,200 | 3,160 | 3,175 | +0.32% | 139,700 | 2930億6078万 | +1.67% |
| 01/22 | 3,180 | 3,200 | 3,160 | 3,165 | +0.96% | 80,200 | 2921億3775万 | +1.41% |
| 01/19 | 3,135 | 3,145 | 3,120 | 3,135 | +1.29% | 85,600 | 2893億6867万 | +0.48% |
| 01/18 | 3,065 | 3,120 | 3,045 | 3,095 | 0% | 125,500 | 2856億7657万 | -0.74% |
| 01/17 | 3,150 | 3,180 | 3,090 | 3,095 | -2.37% | 225,500 | 2856億7657万 | -0.51% |
| 01/16 | 3,165 | 3,185 | 3,155 | 3,170 | -0.47% | 91,500 | 2925億9926万 | +2.29% |
| 01/15 | 3,150 | 3,220 | 3,135 | 3,185 | +1.43% | 114,400 | 2939億8380万 | +3.17% |
| 01/12 | 3,180 | 3,180 | 3,130 | 3,140 | -0.48% | 123,600 | 2898億3018万 | +2.21% |
| 01/11 | 3,185 | 3,185 | 3,145 | 3,155 | -0.32% | 93,600 | 2912億1472万 | +3% |
| 01/10 | 3,120 | 3,190 | 3,105 | 3,165 | +1.44% | 147,800 | 2921億3775万 | +3.6% |
| 01/09 | 3,160 | 3,175 | 3,110 | 3,120 | -0.16% | 123,100 | 2879億8413万 | +2.43% |
| 01/05 | 3,145 | 3,150 | 3,100 | 3,125 | -0.32% | 90,900 | 2884億4565万 | +2.97% |
| 01/04 | 3,180 | 3,180 | 3,095 | 3,135 | -2.79% | 115,500 | 2893億6867万 | +3.6% |
| 2023 |
| 12/29 | 3,190 | 3,240 | 3,175 | 3,225 | +1.74% | 145,800 | 2976億7591万 | +6.97% |
| 12/28 | 3,170 | 3,190 | 3,160 | 3,170 | -0.78% | 59,300 | 2925億9926万 | +5.63% |
| 12/27 | 3,190 | 3,220 | 3,185 | 3,195 | 0% | 124,300 | 2949億683万 | +6.96% |
| 12/26 | 3,055 | 3,225 | 3,050 | 3,195 | +4.58% | 305,500 | 2949億683万 | +7.61% |
| 12/25 | 3,070 | 3,085 | 3,030 | 3,055 | +1.33% | 51,500 | 2819億8446万 | +3.49% |
| 12/22 | 3,040 | 3,070 | 3,005 | 3,015 | -0.66% | 77,200 | 2782億9236万 | +2.41% |
| 12/22 | （空売り報告）J.P. MORGAN SECURITIES PLC 482株（0%）-0.56%義務消失 |
| 12/21 | 3,065 | 3,085 | 3,035 | 3,035 | -2.25% | 84,200 | 2801億3841万 | +3.3% |
| 12/20 | 3,040 | 3,115 | 3,040 | 3,105 | +1.8% | 89,600 | 2865億9959万 | +5.83% |
| 12/19 | 3,050 | 3,055 | 3,005 | 3,050 | +0.83% | 116,000 | 2815億2295万 | +4.27% |
| 12/18 | 3,005 | 3,035 | 2,975 | 3,025 | -0.66% | 285,100 | 2792億1538万 | +3.7% |
| 12/18 | （空売り報告）J.P. MORGAN SECURITIES PLC 518,982株（0.56%）再IN |
| 12/15 | 3,090 | 3,110 | 3,030 | 3,045 | -1.77% | 256,600 | 2810億6144万 | +4.6% |
| 12/14 | 3,100 | 3,125 | 3,080 | 3,100 | -0.64% | 239,200 | 2861億3808万 | +6.71% |
| 12/13 | 3,140 | 3,145 | 3,100 | 3,120 | -0.48% | 277,900 | 2879億8413万 | +7.59% |
| 12/12 | 3,105 | 3,150 | 3,070 | 3,135 | +0.97% | 438,800 | 2893億6867万 | +8.37% |
| 12/11 | 2,923 | 3,110 | 2,923 | 3,105 | +7% | 543,000 | 2865億9959万 | +7.51% |
| 12/08 | 2,797 | 2,907 | 2,792 | 2,902 | +3.09% | 409,700 | 2678億6216万 | +0.69% |
| 12/07 | 2,800 | 2,836 | 2,800 | 2,815 | -1.23% | 101,500 | 2598億3184万 | -2.36% |
| 12/06 | 2,828 | 2,882 | 2,828 | 2,850 | +0.92% | 109,600 | 2630億6243万 | -1.14% |
| 12/05 | 2,893 | 2,910 | 2,824 | 2,824 | -2.89% | 122,000 | 2606億6256万 | -2.05% |
| 12/04 | 2,918 | 2,933 | 2,888 | 2,908 | -1.22% | 98,000 | 2684億1598万 | +0.97% |
| 12/01 | 2,955 | 2,974 | 2,915 | 2,944 | -0.1% | 122,100 | 2717億3887万 | +2.47% |
| 11/30 | 2,853 | 2,962 | 2,853 | 2,947 | +3.29% | 406,300 | 2720億1578万 | +2.79% |
| 11/29 | 2,839 | 2,869 | 2,834 | 2,853 | -1.18% | 99,200 | 2633億3934万 | -0.38% |
| 11/28 | 2,877 | 2,897 | 2,857 | 2,887 | +0.59% | 84,900 | 2664億7762万 | +0.8% |
| 11/27 | 2,871 | 2,897 | 2,853 | 2,870 | -0.03% | 111,900 | 2649億848万 | +0.21% |
| 11/24 | 2,849 | 2,888 | 2,826 | 2,871 | +1.74% | 103,700 | 2650億78万 | +0.21% |
| 11/22 | 2,767 | 2,823 | 2,753 | 2,822 | +2.54% | 171,600 | 2604億7795万 | -1.5% |
| 11/21 | 2,761 | 2,775 | 2,725 | 2,752 | -0.33% | 208,000 | 2540億1677万 | -4.01% |
