| 2024 |
| 04/24 | 1,955 | 1,978 | 1,939 | 1,969 | +1.65% | 194,300 | 796億8655万 | -2.14% |
| 04/23 | 1,951 | 1,979 | 1,918 | 1,937 | -1.07% | 196,900 | 783億9149万 | -3.92% |
| 04/22 | 1,945 | 1,970 | 1,935 | 1,958 | +0.88% | 150,400 | 792億4137万 | -2.97% |
| 04/19 | （IR情報）10:00 【北山宏光さんが演じる「カープレミア」新ブランドWEBムービー】 「CAR LIFE IS MY LIFE」を4月19日（金）にWEBにて公開 |
| 04/19 | 2,001 | 2,001 | 1,901 | 1,941 | -4.53% | 243,000 | 785億5337万 | -3.91% |
| 04/18 | 1,975 | 2,038 | 1,971 | 2,033 | +1.7% | 101,900 | 822億7666万 | +0.59% |
| 04/17 | 2,013 | 2,026 | 1,976 | 1,999 | -1.14% | 107,400 | 809億66万 | -0.89% |
| 04/16 | 2,055 | 2,066 | 2,009 | 2,022 | -1.75% | 145,700 | 818億3149万 | +0.35% |
| 04/15 | （自社株買い）取締役会(2023年10月27日)での決議状況(取得期間2023年10月30日～2024年3月29日) |
| 04/15 | 2,015 | 2,061 | 2,002 | 2,058 | +0.83% | 132,500 | 832億8843万 | +2.49% |
| 04/12 | 2,024 | 2,067 | 2,017 | 2,041 | +0.89% | 117,900 | 826億43万 | +1.95% |
| 04/11 | 2,035 | 2,044 | 2,017 | 2,023 | -1.27% | 55,500 | 818億7196万 | +1.35% |
| 04/10 | 2,029 | 2,068 | 2,009 | 2,049 | 0% | 129,100 | 829億2419万 | +2.96% |
| 04/09 | 2,000 | 2,053 | 1,989 | 2,049 | +3.75% | 154,900 | 829億2419万 | +3.33% |
| 04/08 | 1,993 | 2,004 | 1,974 | 1,975 | -1.05% | 130,100 | 799億2937万 | 0% |
| 04/05 | 1,966 | 1,996 | 1,945 | 1,996 | -0.6% | 177,000 | 807億7925万 | +1.27% |
| 04/04 | 2,007 | 2,024 | 1,987 | 2,008 | +0.2% | 111,900 | 812億6490万 | +2.08% |
| 04/03 | 2,005 | 2,008 | 1,972 | 2,004 | -0.55% | 145,500 | 811億302万 | +2.19% |
| 04/02 | 2,006 | 2,015 | 1,985 | 2,015 | -0.3% | 163,300 | 815億4819万 | +3.07% |
| 04/01 | （IR情報）15:00 自己株式の取得状況及び取得完了に関するお知らせ |
| 04/01 | 2,062 | 2,062 | 2,011 | 2,021 | -1.94% | 130,500 | 817億9102万 | +3.96% |
| 03/29 | 2,038 | 2,072 | 2,026 | 2,061 | +0.73% | 104,400 | 834億984万 | +6.46% |
| 03/28 | （IR情報）15:00 【プレミアグループのグローバル展開】シンガポール現地法人設立のお知らせ |
| 03/28 | 2,047 | 2,079 | 2,026 | 2,046 | +0.15% | 197,800 | 828億278万 | +6.29% |
| 03/27 | 2,040 | 2,062 | 2,014 | 2,043 | +0.99% | 153,400 | 826億8137万 | +6.74% |
| 03/26 | 1,992 | 2,035 | 1,977 | 2,023 | +1.35% | 119,400 | 818億7196万 | +6.31% |
| 03/25 | 2,028 | 2,046 | 1,995 | 1,996 | -1.53% | 145,500 | 807億7925万 | +5.55% |
| 03/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 199,200株（0.49%）-0.01%義務消失 |
| 03/22 | （IR情報）17:30 平均6.5％の給与引き上げと住宅補助手当拡充を実施 |
| 03/22 | 2,021 | 2,044 | 2,002 | 2,027 | +0.6% | 107,400 | 820億3384万 | +7.76% |
| 03/21 | 2,091 | 2,091 | 2,015 | 2,015 | -1.85% | 170,400 | 815億4819万 | +7.93% |
| 03/19 | 2,000 | 2,053 | 1,989 | 2,053 | +2.65% | 194,900 | 830億8608万 | +10.73% |
| 03/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 206,100株（0.5%）再IN |
| 03/18 | 2,012 | 2,012 | 1,957 | 2,000 | +0.45% | 246,600 | 809億4114万 | +8.81% |
| 03/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 202,300株（0.49%）-0.1%義務消失 |
| 03/15 | （自社株買い）取締役会(2023年10月27日)での決議状況(取得期間2023年10月30日～2024年3月29日) |
| 03/15 | 1,988 | 2,008 | 1,973 | 1,991 | +0.4% | 399,700 | 805億7690万 | +9.1% |
| 03/14 | 1,955 | 1,998 | 1,933 | 1,983 | +2.59% | 289,100 | 802億5314万 | +9.38% |
| 03/13 | 1,935 | 1,974 | 1,922 | 1,933 | +0.1% | 224,400 | 782億2961万 | +7.27% |
| 03/12 | 1,850 | 1,931 | 1,833 | 1,931 | +3.82% | 315,500 | 781億4867万 | +7.58% |
| 03/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 240,185株（0.59%）-0.01% |
| 03/11 | 1,868 | 1,874 | 1,831 | 1,860 | -2.16% | 211,300 | 752億7526万 | +4.14% |
| 03/08 | 1,865 | 1,902 | 1,860 | 1,901 | +0.8% | 257,200 | 769億3455万 | +6.62% |
| 03/07 | （5%ルール）Capital Research and Management Company（5.83%） |
| 03/07 | 1,880 | 1,899 | 1,868 | 1,886 | +0.16% | 227,500 | 763億2749万 | +6.07% |
| 03/06 | 1,869 | 1,916 | 1,864 | 1,883 | +0.7% | 325,600 | 762億608万 | +6.08% |
| 03/05 | 1,852 | 1,870 | 1,825 | 1,870 | +0.21% | 202,400 | 756億7996万 | +5.53% |
| 03/04 | 1,871 | 1,913 | 1,856 | 1,866 | -0.16% | 274,700 | 755億1808万 | +5.48% |
| 03/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 03/01 | （IR情報）15:00 当社グループの人事異動及び組織変更に関するお知らせ |
| 03/01 | 1,898 | 1,939 | 1,858 | 1,869 | -0.59% | 285,300 | 756億3949万 | +5.77% |
| 02/29 | 1,875 | 1,895 | 1,854 | 1,880 | +0.59% | 250,600 | 760億8467万 | +6.58% |
| 02/28 | 1,843 | 1,893 | 1,821 | 1,869 | +1.41% | 506,100 | 756億3949万 | +6.19% |
| 02/27 | 1,775 | 1,845 | 1,769 | 1,843 | +5.01% | 411,400 | 745億8726万 | +4.89% |
| 02/26 | （IR情報）15:00 GPIFの国内株式運用機関が選ぶ「改善度の高い統合報告書」に選定 |
| 02/26 | 1,799 | 1,818 | 1,755 | 1,755 | -2.99% | 356,700 | 710億2585万 | +0.06% |
| 02/22 | 1,817 | 1,823 | 1,781 | 1,809 | +0.67% | 222,400 | 732億1126万 | +3.14% |
| 02/21 | 1,800 | 1,815 | 1,790 | 1,797 | +1.3% | 199,500 | 724億6900万 | +2.57% |
| 02/20 | （IR情報）15:00 連結子会社からの配当金受領に関するお知らせ |
| 02/20 | （IR情報）13:00 クレジット債権残高6,000億円突破！ |
| 02/20 | 1,773 | 1,793 | 1,764 | 1,774 | +1.43% | 194,400 | 715億4146万 | +1.31% |
| 02/19 | 1,735 | 1,759 | 1,726 | 1,749 | +0.52% | 159,000 | 705億3326万 | -0.23% |
| 02/16 | 1,744 | 1,756 | 1,736 | 1,740 | +0.17% | 222,700 | 701億7031万 | -0.8% |
| 02/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 244,085株（0.6%）+0.08% |
| 02/15 | （自社株買い）取締役会(2023年10月27日)での決議状況(取得期間2023年10月30日～2024年3月29日) |
| 02/15 | 1,710 | 1,754 | 1,709 | 1,737 | +2.72% | 430,500 | 700億4933万 | -1.14% |
| 02/14 | 1,661 | 1,698 | 1,661 | 1,691 | +1.02% | 391,000 | 681億9425万 | -3.98% |
| 02/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 211,611株（0.52%）新規 |
| 02/13 | 1,671 | 1,688 | 1,645 | 1,674 | +0.9% | 402,800 | 675億868万 | -5.21% |
| 02/09 | 1,659 | 1,684 | 1,658 | 1,659 | -1.66% | 386,000 | 669億377万 | -6.38% |
| 02/08 | 1,679 | 1,702 | 1,656 | 1,687 | +0.06% | 398,100 | 680億3294万 | -5.17% |
| 02/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.07%）野村アセットマネジメント（4.53%）野村證券（0.63%） |
| 02/07 | 1,670 | 1,695 | 1,652 | 1,686 | -0.82% | 663,000 | 679億9262万 | -5.49% |
| 02/06 | 1,720 | 1,725 | 1,692 | 1,700 | -2.69% | 460,900 | 685億5720万 | -4.97% |
| 02/05 | 1,705 | 1,763 | 1,685 | 1,747 | +1.81% | 518,000 | 704億5261万 | -2.51% |
| 02/02 | （IR情報）15:00 GTNET株式会社の株式取得の検討開始に関するお知らせ |
| 02/02 | 1,743 | 1,749 | 1,713 | 1,716 | -3.32% | 491,200 | 692億245万 | -4.29% |
| 02/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 02/01 | 1,873 | 1,881 | 1,737 | 1,775 | -1% | 683,500 | 715億8179万 | -1.17% |
| 01/31 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 01/31 | （IR情報）15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
| 01/31 | 1,802 | 1,805 | 1,765 | 1,793 | -1.27% | 361,600 | 723億769万 | -0.11% |
| 01/30 | 1,815 | 1,832 | 1,807 | 1,816 | +0.44% | 173,800 | 732億3523万 | +1.34% |
| 01/29 | 1,792 | 1,811 | 1,781 | 1,808 | +1.06% | 89,600 | 729億1260万 | +1.06% |
| 01/26 | 1,810 | 1,810 | 1,785 | 1,789 | -1.49% | 148,500 | 721億4638万 | +0.22% |
| 01/25 | 1,785 | 1,825 | 1,775 | 1,816 | +1.68% | 115,300 | 732億3523万 | +1.97% |
| 01/24 | 1,789 | 1,800 | 1,766 | 1,786 | -0.28% | 147,600 | 720億2539万 | +0.56% |
| 01/23 | 1,804 | 1,824 | 1,778 | 1,791 | -0.11% | 122,300 | 722億2703万 | +1.13% |
| 01/22 | 1,766 | 1,798 | 1,763 | 1,793 | +2.17% | 132,000 | 723億769万 | +1.47% |
| 01/19 | 1,746 | 1,768 | 1,742 | 1,755 | +0.23% | 146,300 | 707億7523万 | -0.45% |
| 01/18 | 1,754 | 1,778 | 1,750 | 1,751 | -0.4% | 110,100 | 706億1392万 | -0.51% |
| 01/17 | 1,784 | 1,796 | 1,758 | 1,758 | -1.46% | 184,400 | 708億9621万 | +0.06% |
| 01/16 | 1,802 | 1,812 | 1,782 | 1,784 | -1.71% | 145,500 | 719億4474万 | +1.65% |
| 01/15 | （自社株買い）取締役会(2023年10月27日)での決議状況(取得期間2023年10月30日～2024年3月29日) |
| 01/15 | 1,791 | 1,825 | 1,781 | 1,815 | +1.34% | 160,100 | 731億9490万 | +3.54% |
| 01/12 | 1,817 | 1,829 | 1,775 | 1,791 | -1.38% | 177,700 | 722億2703万 | +2.4% |
| 01/11 | 1,861 | 1,861 | 1,808 | 1,816 | -0.82% | 245,500 | 732億3523万 | +4.07% |
| 01/10 | 1,829 | 1,845 | 1,822 | 1,831 | +0.33% | 221,300 | 738億4014万 | +5.11% |
| 01/09 | 1,831 | 1,846 | 1,815 | 1,825 | +0.11% | 167,600 | 735億9818万 | +4.89% |
| 01/05 | 1,845 | 1,855 | 1,823 | 1,823 | +0.11% | 170,600 | 735億1752万 | +5.01% |
| 01/04 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/04 | 1,813 | 1,833 | 1,794 | 1,821 | -0.11% | 196,700 | 734億3686万 | +5.08% |
| 2023 |
| 12/29 | 1,798 | 1,831 | 1,785 | 1,823 | +1.79% | 169,500 | 735億1752万 | +5.44% |
| 12/28 | 1,792 | 1,809 | 1,778 | 1,791 | -0.06% | 163,900 | 722億2703万 | +3.83% |
| 12/27 | 1,769 | 1,798 | 1,769 | 1,792 | +1.3% | 142,800 | 722億6736万 | +4.13% |
| 12/26 | 1,778 | 1,783 | 1,758 | 1,769 | -0.62% | 78,900 | 713億3982万 | +3.03% |
| 12/25 | 1,789 | 1,820 | 1,776 | 1,780 | +0.79% | 299,900 | 717億8343万 | +3.97% |
| 12/22 | 1,724 | 1,802 | 1,723 | 1,766 | +2.91% | 459,200 | 712億1884万 | +3.4% |
| 12/21 | 1,710 | 1,723 | 1,693 | 1,716 | -1.1% | 100,100 | 692億245万 | +0.65% |
| 12/20 | 1,715 | 1,754 | 1,706 | 1,735 | +1.17% | 187,200 | 699億6868万 | +1.88% |
| 12/19 | 1,686 | 1,726 | 1,682 | 1,715 | +1.9% | 200,300 | 691億6212万 | +0.88% |
| 12/18 | 1,663 | 1,683 | 1,656 | 1,683 | -0.18% | 100,000 | 678億7163万 | -0.88% |
| 12/15 | （自社株買い）取締役会(2023年10月27日)での決議状況(取得期間2023年10月30日～2024年3月29日) |
| 12/15 | 1,653 | 1,686 | 1,647 | 1,686 | +1.2% | 178,300 | 679億9262万 | -0.65% |
| 12/14 | 1,683 | 1,698 | 1,666 | 1,666 | -1.3% | 99,400 | 671億8606万 | -1.77% |
| 12/13 | 1,699 | 1,705 | 1,666 | 1,688 | -0.47% | 129,100 | 680億7327万 | -0.35% |
| 12/12 | 1,685 | 1,703 | 1,680 | 1,696 | +0.71% | 135,400 | 683億9589万 | +0.24% |
| 12/11 | 1,670 | 1,690 | 1,651 | 1,684 | +0.78% | 149,300 | 679億1196万 | -0.3% |
| 12/08 | （自社株買い）取締役会(2023年10月27日)での決議状況(取得期間2023年10月30日～2024年3月29日) |
| 12/08 | 1,676 | 1,699 | 1,658 | 1,671 | -1.53% | 225,500 | 673億8770万 | -0.89% |
| 12/07 | 1,728 | 1,733 | 1,697 | 1,697 | -2.3% | 136,200 | 684億3622万 | +0.95% |
| 12/06 | 1,706 | 1,744 | 1,696 | 1,737 | +1.46% | 179,900 | 700億4933万 | +3.58% |
| 12/05 | （5%ルール）Chikara Investments LLP（4.11%） |
| 12/05 | 1,712 | 1,738 | 1,705 | 1,712 | +0.06% | 184,400 | 690億4114万 | +2.51% |
| 12/04 | 1,727 | 1,730 | 1,694 | 1,711 | -1.61% | 254,500 | 690億81万 | +3.07% |
| 12/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,769 | 1,771 | 1,733 | 1,739 | -1.7% | 190,900 | 701億2999万 | +5.52% |
| 11/30 | 1,735 | 1,774 | 1,735 | 1,769 | +1.96% | 151,800 | 713億3982万 | +8.06% |
| 11/29 | 1,745 | 1,760 | 1,730 | 1,735 | -0.57% | 200,600 | 699億6868万 | +6.9% |
| 11/28 | 1,720 | 1,745 | 1,716 | 1,745 | +0.98% | 178,900 | 703億7195万 | +8.45% |
