| 2017 |
| 05/02 | 1,287 | 1,290 | 1,287 | 1,288 | -0.08% | 89,000 | 3519億3522万 | +0.16% |
| 05/01 | 1,287 | 1,290 | 1,287 | 1,289 | +0.08% | 251,000 | 3522億846万 | +0.23% |
| 04/28 | 1,287 | 1,289 | 1,287 | 1,288 | +0.08% | 200,000 | 3519億3522万 | +0.16% |
| 04/27 | 1,288 | 1,289 | 1,287 | 1,287 | -0.08% | 307,000 | 3516億6197万 | +0.08% |
| 04/26 | 1,287 | 1,289 | 1,287 | 1,288 | -0.08% | 240,000 | 3519億3522万 | +0.23% |
| 04/25 | 1,289 | 1,289 | 1,287 | 1,289 | 0% | 186,000 | 3522億846万 | +0.31% |
| 04/24 | 1,288 | 1,289 | 1,286 | 1,289 | 0% | 334,000 | 3522億846万 | +0.31% |
| 04/21 | 1,288 | 1,289 | 1,287 | 1,289 | +0.08% | 123,000 | 3522億846万 | +0.31% |
| 04/20 | 1,288 | 1,289 | 1,286 | 1,288 | 0% | 293,000 | 3519億3522万 | +0.31% |
| 04/19 | 1,288 | 1,289 | 1,286 | 1,288 | 0% | 317,000 | 3519億3522万 | +0.31% |
| 04/18 | 1,287 | 1,288 | 1,286 | 1,288 | +0.08% | 184,000 | 3519億3522万 | +0.31% |
| 04/17 | 1,286 | 1,287 | 1,286 | 1,287 | 0% | 104,000 | 3516億6197万 | +0.23% |
| 04/14 | 1,285 | 1,287 | 1,285 | 1,287 | +0.16% | 253,000 | 3516億6197万 | +0.23% |
| 04/13 | 1,285 | 1,288 | 1,285 | 1,285 | 0% | 404,000 | 3511億1549万 | +0.08% |
| 04/12 | 1,286 | 1,287 | 1,285 | 1,285 | 0% | 378,000 | 3511億1549万 | +0.08% |
| 04/11 | 1,285 | 1,287 | 1,285 | 1,285 | -0.16% | 123,000 | 3511億1549万 | +0.08% |
| 04/10 | 1,286 | 1,287 | 1,285 | 1,287 | +0.23% | 681,000 | 3516億6197万 | +0.23% |
| 04/07 | 1,286 | 1,290 | 1,284 | 1,284 | -0.16% | 2,620,000 | 3508億4225万 | 0% |
| 04/06 | 1,287 | 1,295 | 1,285 | 1,286 | +0.08% | 2,013,000 | 3513億8873万 | +0.16% |
| 04/05 | 1,285 | 1,287 | 1,284 | 1,285 | +0.08% | 1,844,000 | 3511億1549万 | +0.08% |
| 04/04 | （IR情報）15:00 CKホールディングス株式会社による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 04/04 | 1,281 | 1,286 | 1,281 | 1,284 | +0.23% | 1,360,000 | 3508億4225万 | 0% |
| 04/03 | 1,283 | 1,284 | 1,280 | 1,281 | +0.08% | 2,643,000 | 3500億2252万 | -0.23% |
| 03/31 | 1,284 | 1,289 | 1,280 | 1,280 | -0.31% | 1,924,000 | 3497億4928万 | -0.31% |
| 03/30 | 1,282 | 1,286 | 1,282 | 1,284 | +0.23% | 753,000 | 3508億4225万 | 0% |
| 03/29 | （5%ルール）CK HD（93.33%） |
| 03/29 | （5%ルール）CK HD（93.33%） |
| 03/29 | 1,285 | 1,289 | 1,281 | 1,281 | -0.47% | 824,000 | 3500億2252万 | -0.23% |
| 03/28 | （5%ルール）日産自動車（0%） |
| 03/28 | 1,284 | 1,288 | 1,283 | 1,287 | +0.55% | 590,000 | 3516億6197万 | +0.23% |
| 03/27 | 1,287 | 1,291 | 1,279 | 1,280 | -0.62% | 759,000 | 3497億4928万 | -0.31% |
| 03/24 | 1,282 | 1,309 | 1,282 | 1,288 | +0.47% | 1,247,000 | 3519億3522万 | +0.31% |
| 03/23 | （IR情報）16:00 CKホールディングス株式会社による当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 03/23 | 1,285 | 1,289 | 1,281 | 1,282 | -0.31% | 914,000 | 3502億9577万 | -1.76% |
| 03/22 | 1,279 | 1,288 | 1,279 | 1,286 | +0.7% | 1,000,000 | 3513億8873万 | -2.94% |
| 03/21 | 1,282 | 1,283 | 1,277 | 1,277 | -0.39% | 824,000 | 3489億2956万 | -5.13% |
| 03/17 | 1,283 | 1,285 | 1,278 | 1,282 | -0.23% | 668,000 | 3502億9577万 | -6.29% |
| 03/16 | 1,287 | 1,288 | 1,285 | 1,285 | -0.08% | 1,513,000 | 3511億1549万 | -7.42% |
| 03/15 | （IR情報）15:00 人事異動に関するお知らせ |
| 03/15 | 1,286 | 1,287 | 1,285 | 1,286 | 0% | 755,000 | 3513億8873万 | -8.73% |
| 03/14 | 1,285 | 1,290 | 1,284 | 1,286 | +0.08% | 3,198,000 | 3513億8873万 | -10.07% |
| 03/13 | 1,286 | 1,288 | 1,285 | 1,285 | 0% | 1,665,000 | 3511億1549万 | -11.44% |
| 03/10 | 1,285 | 1,287 | 1,284 | 1,285 | 0% | 2,152,000 | 3511億1549万 | -12.64% |
| 03/09 | 1,285 | 1,285 | 1,284 | 1,285 | 0% | 1,835,000 | 3511億1549万 | -13.87% |
| 03/08 | 1,284 | 1,285 | 1,284 | 1,285 | 0% | 2,036,000 | 3511億1549万 | -15.07% |
| 03/07 | 1,285 | 1,285 | 1,284 | 1,285 | 0% | 906,000 | 3511億1549万 | -16.23% |
| 03/06 | 1,285 | 1,286 | 1,284 | 1,285 | 0% | 1,368,000 | 3511億1549万 | -17.31% |
| 03/03 | 1,284 | 1,286 | 1,284 | 1,285 | +0.08% | 2,812,000 | 3511億1549万 | -18.41% |
| 03/02 | 1,283 | 1,284 | 1,283 | 1,284 | +0.08% | 1,924,000 | 3508億4225万 | -19.5% |
| 03/01 | 1,283 | 1,284 | 1,283 | 1,283 | -0.08% | 2,942,000 | 3505億6901万 | -20.61% |
| 02/28 | 1,284 | 1,284 | 1,282 | 1,284 | +0.08% | 3,750,000 | 3508億4225万 | -21.52% |
| 02/27 | 1,284 | 1,285 | 1,283 | 1,283 | -0.08% | 1,669,000 | 3505億6901万 | -22.57% |
| 02/24 | 1,284 | 1,285 | 1,283 | 1,284 | 0% | 3,253,000 | 3508億4225万 | -23.43% |
| 02/23 | 1,284 | 1,285 | 1,284 | 1,284 | 0% | 2,229,000 | 3508億4225万 | -24.34% |
| 02/22 | 1,284 | 1,285 | 1,283 | 1,284 | +0.08% | 2,713,000 | 3508億4225万 | -25.26% |
| 02/21 | （IR情報）15:00 CKホールディングス株式会社によるカルソニックカンセイ株式会社株券等(証券コード7248)に対する公開買付けの開始に関するお知らせ |
| 02/21 | （IR情報）15:00 CKホールディングス株式会社による当社株券等に対する公開買付けに関する意見表明のお知らせ |
| 02/21 | 1,284 | 1,285 | 1,282 | 1,283 | -0.16% | 3,683,000 | 3505億6901万 | -26.18% |
| 02/20 | 1,285 | 1,285 | 1,284 | 1,285 | 0% | 3,441,000 | 3511億1549万 | -26.91% |
| 02/17 | 1,285 | 1,286 | 1,284 | 1,285 | -28.65% | 4,251,000 | 3511億1549万 | -27.73% |
| 02/16 | 1,799 | 1,801 | 1,794 | 1,801 | +0.06% | 3,722,000 | 4921億817万 | +0.17% |
| 02/15 | 1,808 | 1,808 | 1,798 | 1,800 | -0.55% | 3,644,000 | 4918億3493万 | +0.11% |
| 02/14 | 1,804 | 1,810 | 1,804 | 1,810 | +0.33% | 3,117,000 | 4945億6735万 | +0.72% |
| 02/13 | 1,803 | 1,816 | 1,802 | 1,804 | 0% | 3,415,000 | 4929億2790万 | +0.45% |
| 02/10 | （IR情報）15:30 剰余金の配当(特別配当)及び臨時決算に関するお知らせ |
| 02/10 | （IR情報）15:30 平成29年3月期第3四半期決算短信[日本基準](連結) |
| 02/10 | 1,804 | 1,804 | 1,801 | 1,804 | +0.06% | 2,338,000 | 4929億2790万 | +0.45% |
| 02/09 | 1,803 | 1,804 | 1,801 | 1,803 | -0.06% | 2,296,000 | 4926億5466万 | +0.45% |
| 02/08 | 1,804 | 1,805 | 1,802 | 1,804 | -0.06% | 2,034,000 | 4929億2790万 | +0.56% |
| 02/07 | 1,806 | 1,806 | 1,803 | 1,805 | -0.11% | 1,605,000 | 4932億114万 | +0.61% |
| 02/06 | 1,805 | 1,807 | 1,804 | 1,807 | +0.11% | 2,576,000 | 4937億4762万 | +0.78% |
| 02/03 | （IR情報）18:00 剰余金の配当(特別配当)のための基準日設定に関するお知らせ |
| 02/03 | （IR情報）17:55 CKホールディングス株式会社によるカルソニックカンセイ株式会社株券等(証券コード7248)に対する公開買付けの実施に向けた進捗状況のお知らせ |
| 02/03 | 1,801 | 1,807 | 1,800 | 1,805 | +0.22% | 2,685,000 | 4932億114万 | +0.73% |
| 02/02 | 1,801 | 1,805 | 1,800 | 1,801 | -0.11% | 1,094,000 | 4921億817万 | +0.56% |
| 02/01 | 1,798 | 1,803 | 1,795 | 1,803 | +0.22% | 2,086,000 | 4926億5466万 | +0.73% |
| 01/31 | 1,800 | 1,803 | 1,798 | 1,799 | -0.17% | 3,869,000 | 4915億6169万 | +0.56% |
| 01/30 | 1,797 | 1,803 | 1,796 | 1,802 | +0.28% | 1,582,000 | 4923億8141万 | +0.78% |
| 01/27 | 1,797 | 1,800 | 1,794 | 1,797 | 0% | 2,688,000 | 4910億1521万 | +0.56% |
| 01/26 | 1,797 | 1,797 | 1,794 | 1,797 | 0% | 2,002,000 | 4910億1521万 | +0.62% |
| 01/25 | （IR情報）16:00 定款の一部変更、並びに資本金、資本準備金及び利益準備金の額の減少に関する承認決議のお知らせ |
| 01/25 | 1,792 | 1,799 | 1,791 | 1,797 | +0.28% | 4,098,000 | 4910億1521万 | +0.73% |
| 01/24 | 1,792 | 1,793 | 1,784 | 1,792 | -0.11% | 2,713,000 | 4896億4900万 | +0.5% |
| 01/23 | 1,791 | 1,795 | 1,789 | 1,794 | +0.17% | 1,472,000 | 4901億9548万 | +0.73% |
| 01/20 | 1,785 | 1,794 | 1,783 | 1,791 | +0.28% | 2,108,000 | 4893億7576万 | +0.67% |
| 01/19 | 1,785 | 1,787 | 1,782 | 1,786 | 0% | 1,891,000 | 4880億955万 | +0.51% |
| 01/18 | 1,782 | 1,786 | 1,780 | 1,786 | +0.17% | 1,759,000 | 4880億955万 | +0.56% |
| 01/17 | 1,785 | 1,787 | 1,781 | 1,783 | -0.17% | 2,497,000 | 4871億8982万 | +0.51% |
| 01/16 | 1,787 | 1,795 | 1,781 | 1,786 | -0.33% | 2,476,000 | 4880億955万 | +0.73% |
| 01/13 | 1,791 | 1,796 | 1,788 | 1,792 | 0% | 1,549,000 | 4896億4900万 | +1.19% |
| 01/12 | 1,789 | 1,796 | 1,789 | 1,792 | +0.11% | 1,933,000 | 4896億4900万 | +1.24% |
| 01/11 | 1,786 | 1,793 | 1,786 | 1,790 | +0.22% | 1,015,000 | 4891億251万 | +1.24% |
| 01/10 | 1,791 | 1,793 | 1,785 | 1,786 | -0.28% | 1,455,000 | 4880億955万 | +1.08% |
| 01/06 | 1,783 | 1,791 | 1,780 | 1,791 | +0.51% | 1,393,000 | 4893億7576万 | +1.47% |
| 01/05 | 1,789 | 1,789 | 1,780 | 1,782 | -0.45% | 2,015,000 | 4869億1658万 | +1.02% |
| 01/04 | 1,795 | 1,801 | 1,787 | 1,790 | +0.06% | 1,948,000 | 4891億251万 | +1.47% |
| 2016 |
| 12/30 | 1,786 | 1,793 | 1,784 | 1,789 | +0.17% | 1,002,000 | 4888億2927万 | +1.47% |
| 12/29 | 1,777 | 1,800 | 1,776 | 1,786 | +0.45% | 1,898,000 | 4880億955万 | +1.42% |
| 12/28 | 1,785 | 1,787 | 1,775 | 1,778 | -0.34% | 1,807,000 | 4858億2361万 | +1.72% |
| 12/27 | 1,776 | 1,786 | 1,775 | 1,784 | +0.28% | 1,219,000 | 4874億6306万 | +3.12% |
| 12/26 | 1,782 | 1,785 | 1,775 | 1,779 | -0.39% | 1,115,000 | 4860億9686万 | +3.97% |
| 12/22 | （IR情報）15:45 臨時株主総会付議議案(「定款の一部変更」)の変更に関するお知らせ |
| 12/22 | （5%ルール）みずほセキュリティーズアジア(Mizuho Securities…（0%）みずほ証券（0.81%）アセットマネジメントOne（1.96%）みずほ銀行（2.04%） |
| 12/22 | 1,776 | 1,793 | 1,776 | 1,786 | +0.68% | 1,353,000 | 4880億955万 | +5.56% |
| 12/21 | （IR情報）15:30 連結子会社からの剰余金の配当に関するお知らせ |
| 12/21 | 1,770 | 1,786 | 1,770 | 1,774 | +0.28% | 1,543,000 | 4847億3065万 | +6.04% |
| 12/20 | 1,760 | 1,770 | 1,758 | 1,769 | +0.4% | 1,497,000 | 4833億6444万 | +7.02% |
| 12/19 | 1,758 | 1,764 | 1,753 | 1,762 | +0.23% | 1,235,000 | 4814億5175万 | +7.83% |
| 12/16 | 1,763 | 1,769 | 1,756 | 1,758 | -0.45% | 1,563,000 | 4803億5878万 | +8.92% |
| 12/15 | 1,750 | 1,769 | 1,750 | 1,766 | +0.97% | 2,272,000 | 4825億4472万 | +10.72% |
| 12/14 | 1,745 | 1,754 | 1,744 | 1,749 | +0.23% | 1,324,000 | 4778億9961万 | +10.98% |
| 12/13 | 1,742 | 1,754 | 1,739 | 1,745 | +0.11% | 2,399,000 | 4768億664万 | +11.93% |
| 12/12 | 1,742 | 1,749 | 1,738 | 1,743 | -0.11% | 2,448,000 | 4762億6016万 | +12.96% |
| 12/09 | （IR情報）16:30 定款の一部変更、並びに資本金、資本準備金及び利益準備金の額の減少に関するお知らせ |
| 12/09 | 1,747 | 1,749 | 1,741 | 1,745 | -0.11% | 2,568,000 | 4768億664万 | +14.35% |
| 12/08 | 1,750 | 1,754 | 1,745 | 1,747 | +0.11% | 1,709,000 | 4773億5312万 | +15.85% |
| 12/07 | 1,751 | 1,753 | 1,745 | 1,745 | -0.23% | 1,657,000 | 4768億664万 | +17.04% |
