| 2024 |
| 04/18 | 696 | 699 | 696 | 699 | +0.29% | 13,100 | 152億884万 | -3.72% |
| 04/17 | 700 | 702 | 697 | 697 | -0.43% | 28,600 | 151億6532万 | -4.26% |
| 04/16 | 704 | 704 | 700 | 700 | -0.57% | 33,300 | 152億3060万 | -4.11% |
| 04/15 | 708 | 708 | 702 | 704 | -0.71% | 33,500 | 153億1763万 | -3.83% |
| 04/12 | 712 | 712 | 709 | 709 | -0.42% | 18,900 | 154億2642万 | -3.41% |
| 04/11 | 709 | 712 | 709 | 712 | +0.28% | 18,900 | 154億9169万 | -3.13% |
| 04/10 | 712 | 713 | 710 | 710 | -0.28% | 28,000 | 154億4818万 | -3.66% |
| 04/09 | 712 | 713 | 710 | 712 | 0% | 21,400 | 154億9169万 | -3.65% |
| 04/08 | 714 | 714 | 710 | 712 | -0.28% | 35,100 | 154億9169万 | -3.78% |
| 04/05 | 715 | 716 | 712 | 714 | -0.14% | 24,400 | 155億3521万 | -3.77% |
| 04/04 | 716 | 718 | 714 | 715 | 0% | 26,300 | 155億5697万 | -3.77% |
| 04/03 | 720 | 720 | 715 | 715 | -0.69% | 33,900 | 155億5697万 | -4.03% |
| 04/02 | 725 | 726 | 720 | 720 | -0.69% | 38,700 | 156億6576万 | -3.49% |
| 04/01 | 728 | 728 | 725 | 725 | -0.41% | 28,300 | 157億7455万 | -3.07% |
| 03/29 | 728 | 729 | 725 | 728 | -0.27% | 35,000 | 158億3982万 | -2.8% |
| 03/28 | 727 | 735 | 724 | 730 | -2.67% | 68,500 | 158億8334万 | -2.67% |
| 03/27 | 751 | 752 | 750 | 750 | -0.13% | 45,500 | 163億1850万 | -0.13% |
| 03/26 | 748 | 751 | 747 | 751 | +0.4% | 22,400 | 163億4025万 | 0% |
| 03/25 | 751 | 751 | 746 | 748 | -0.53% | 45,400 | 162億7498万 | -0.53% |
| 03/22 | 751 | 752 | 750 | 752 | +0.13% | 22,200 | 163億6201万 | 0% |
| 03/21 | （IR情報）15:30 収益構造改革の推進に伴う生産機能再編の進捗状況及び特別損失の計上に関するお知らせ |
| 03/21 | （IR情報）15:30 移転価格税制に係る日中相互協議による法人税の減額(連結)、及び特別損失の計上並びに法人税の減額(個別)に関するお知らせ |
| 03/21 | 749 | 751 | 748 | 751 | +0.27% | 26,500 | 163億4025万 | -0.13% |
| 03/19 | 748 | 749 | 747 | 749 | +0.13% | 18,200 | 162億9674万 | -0.4% |
| 03/18 | 748 | 750 | 748 | 748 | 0% | 12,200 | 162億7498万 | -0.53% |
| 03/15 | 746 | 750 | 746 | 748 | 0% | 13,600 | 162億7498万 | -0.53% |
| 03/14 | 746 | 749 | 745 | 748 | -0.13% | 14,900 | 162億7498万 | -0.66% |
| 03/13 | 749 | 749 | 745 | 749 | 0% | 23,300 | 162億9674万 | -0.53% |
| 03/12 | 748 | 749 | 746 | 749 | +0.13% | 17,400 | 162億9674万 | -0.53% |
| 03/11 | 749 | 750 | 746 | 748 | -0.27% | 47,500 | 162億7498万 | -0.66% |
| 03/08 | 749 | 752 | 749 | 750 | 0% | 23,400 | 163億1850万 | -0.4% |
| 03/07 | 753 | 753 | 749 | 750 | 0% | 26,300 | 163億1850万 | -0.53% |
| 03/06 | 750 | 753 | 749 | 750 | -0.13% | 116,500 | 163億1850万 | -0.53% |
| 03/05 | 752 | 753 | 750 | 751 | 0% | 12,700 | 163億4025万 | -0.4% |
| 03/04 | 753 | 753 | 750 | 751 | -0.27% | 24,100 | 163億4025万 | -0.4% |
| 03/01 | 754 | 755 | 751 | 753 | +0.13% | 14,500 | 163億8377万 | -0.13% |
| 02/29 | 752 | 756 | 752 | 752 | 0% | 14,600 | 163億6201万 | -0.27% |
| 02/28 | 753 | 755 | 751 | 752 | -0.27% | 18,800 | 163億6201万 | -0.27% |
| 02/27 | 752 | 754 | 751 | 754 | +0.27% | 25,800 | 164億553万 | 0% |
| 02/26 | 753 | 755 | 752 | 752 | -0.13% | 20,800 | 163億6201万 | -0.27% |
| 02/22 | 757 | 757 | 751 | 753 | -0.26% | 23,200 | 163億8377万 | -0.13% |
| 02/21 | 760 | 761 | 750 | 755 | -0.66% | 26,900 | 164億2729万 | +0.13% |
| 02/20 | 764 | 765 | 760 | 760 | -0.26% | 33,900 | 165億3608万 | +0.8% |
| 02/19 | 762 | 765 | 760 | 762 | +0.93% | 45,300 | 165億7959万 | +1.06% |
| 02/16 | 752 | 758 | 750 | 755 | +0.53% | 16,900 | 164億2729万 | +0.27% |
| 02/15 | 762 | 775 | 750 | 751 | -0.27% | 84,200 | 163億4025万 | -0.4% |
| 02/14 | 758 | 758 | 750 | 753 | -0.79% | 22,900 | 163億8377万 | -0.13% |
| 02/13 | 776 | 776 | 756 | 759 | +0.93% | 59,900 | 165億1432万 | +0.53% |
| 02/09 | （IR情報）15:30 2024年3月期第3四半期決算短信[日本基準](連結) |
| 02/09 | 752 | 758 | 752 | 752 | -0.27% | 30,600 | 163億6201万 | -0.27% |
| 02/08 | 752 | 754 | 748 | 754 | +0.27% | 28,000 | 164億553万 | -0.13% |
| 02/07 | 752 | 756 | 752 | 752 | -0.53% | 18,800 | 163億6201万 | -0.27% |
| 02/06 | 755 | 759 | 755 | 756 | +0.27% | 11,700 | 164億4904万 | +0.27% |
| 02/05 | 757 | 757 | 752 | 754 | 0% | 20,500 | 164億553万 | +0.27% |
| 02/02 | 753 | 754 | 750 | 754 | +0.4% | 11,800 | 164億553万 | +0.4% |
| 02/01 | 751 | 755 | 751 | 751 | -0.66% | 14,900 | 163億4025万 | +0.13% |
| 01/31 | 751 | 759 | 750 | 756 | +1.2% | 18,300 | 164億4904万 | +0.8% |
| 01/30 | 761 | 764 | 747 | 747 | -1.84% | 106,900 | 162億5322万 | -0.4% |
| 01/29 | 755 | 762 | 755 | 761 | +0.79% | 15,400 | 165億5783万 | +1.47% |
| 01/26 | 757 | 758 | 754 | 755 | -0.26% | 17,400 | 164億2729万 | +0.67% |
| 01/25 | 755 | 762 | 754 | 757 | +0.53% | 22,800 | 164億7080万 | +0.93% |
| 01/24 | 752 | 755 | 752 | 753 | +0.13% | 10,500 | 163億8377万 | +0.4% |
| 01/23 | 753 | 755 | 752 | 752 | -0.13% | 16,200 | 163億6201万 | +0.27% |
| 01/22 | 750 | 755 | 750 | 753 | +0.4% | 17,900 | 163億8377万 | +0.27% |
| 01/19 | 751 | 752 | 750 | 750 | -0.13% | 23,900 | 163億1850万 | -0.13% |
| 01/18 | 752 | 754 | 751 | 751 | 0% | 11,300 | 163億4025万 | -0.13% |
| 01/17 | 753 | 758 | 751 | 751 | 0% | 17,400 | 163億4025万 | -0.27% |
| 01/16 | 752 | 754 | 751 | 751 | -0.4% | 21,300 | 163億4025万 | -0.4% |
| 01/15 | 755 | 759 | 754 | 754 | -0.13% | 22,100 | 164億553万 | -0.13% |
| 01/12 | 763 | 766 | 752 | 755 | -1.44% | 36,500 | 164億2729万 | -0.13% |
| 01/11 | 762 | 767 | 762 | 766 | +0.52% | 17,200 | 166億6662万 | +1.19% |
| 01/10 | 760 | 764 | 760 | 762 | +0.4% | 26,300 | 165億7959万 | +0.53% |
| 01/09 | 760 | 765 | 759 | 759 | +0.4% | 22,500 | 165億1432万 | 0% |
| 01/05 | 760 | 762 | 756 | 756 | -0.66% | 23,300 | 164億4904万 | -0.4% |
| 01/04 | 744 | 763 | 742 | 761 | +2.28% | 33,700 | 165億5783万 | +0.13% |
| 2023 |
| 12/29 | 735 | 744 | 735 | 744 | +0.81% | 20,600 | 161億8795万 | -2.23% |
| 12/28 | 719 | 741 | 718 | 738 | +2.79% | 34,700 | 160億5740万 | -3.15% |
| 12/27 | 721 | 723 | 717 | 718 | -0.55% | 62,800 | 156億2224万 | -6.02% |
| 12/26 | 723 | 729 | 720 | 722 | -0.28% | 65,200 | 157億927万 | -5.74% |
| 12/25 | 744 | 748 | 724 | 724 | -2.82% | 103,400 | 157億5279万 | -5.85% |
| 12/22 | 754 | 755 | 744 | 745 | -1.19% | 68,400 | 162億971万 | -3.37% |
| 12/21 | 758 | 758 | 754 | 754 | -0.53% | 21,800 | 164億553万 | -2.33% |
| 12/20 | 759 | 760 | 758 | 758 | -0.26% | 14,400 | 164億9256万 | -1.94% |
| 12/19 | 757 | 760 | 755 | 760 | +0.26% | 13,300 | 165億3608万 | -1.81% |
| 12/18 | 756 | 758 | 754 | 758 | +0.26% | 26,100 | 164億9256万 | -2.19% |
| 12/15 | 757 | 758 | 756 | 756 | -0.13% | 18,200 | 164億4904万 | -2.58% |
| 12/14 | 762 | 765 | 757 | 757 | -0.79% | 27,100 | 164億7080万 | -2.7% |
| 12/13 | 765 | 765 | 762 | 763 | -0.39% | 23,000 | 166億135万 | -2.18% |
| 12/12 | （IR情報）14:00 収益構造改革の推進に伴う生産機能再編に関するお知らせ |
| 12/12 | 770 | 773 | 766 | 766 | -0.65% | 31,700 | 166億6662万 | -1.92% |
| 12/11 | 771 | 773 | 771 | 771 | -0.13% | 18,600 | 167億7541万 | -1.53% |
| 12/08 | 777 | 778 | 772 | 772 | -0.77% | 35,500 | 167億9717万 | -1.53% |
| 12/07 | 778 | 780 | 777 | 778 | 0% | 11,700 | 169億2772万 | -0.89% |
| 12/06 | 780 | 781 | 778 | 778 | -0.26% | 21,000 | 169億2772万 | -1.02% |
| 12/05 | 782 | 782 | 779 | 780 | 0% | 11,600 | 169億7124万 | -0.89% |
| 12/04 | 783 | 783 | 780 | 780 | -0.38% | 10,900 | 169億7124万 | -1.02% |
| 12/01 | 784 | 784 | 781 | 783 | +0.13% | 8,700 | 170億3651万 | -0.76% |
| 11/30 | 781 | 784 | 780 | 782 | +0.26% | 15,500 | 170億1475万 | -1.01% |
| 11/29 | 780 | 780 | 778 | 780 | +0.26% | 10,800 | 169億7124万 | -1.39% |
| 11/28 | 778 | 780 | 778 | 778 | 0% | 8,100 | 169億2772万 | -1.77% |
| 11/27 | 778 | 780 | 778 | 778 | 0% | 13,700 | 169億2772万 | -2.02% |
| 11/24 | 778 | 781 | 778 | 778 | 0% | 11,400 | 169億2772万 | -2.14% |
| 11/22 | 779 | 781 | 778 | 778 | 0% | 13,300 | 169億2772万 | -2.26% |
| 11/21 | 779 | 780 | 778 | 778 | -0.13% | 15,400 | 169億2772万 | -2.51% |
