| 2024 |
| 04/17 | 6,197 | 6,203 | 6,010 | 6,066 | -0.85% | 562,000 | 1兆7874億 | +1.34% |
| 04/16 | 6,200 | 6,318 | 6,094 | 6,118 | +0.3% | 1,084,300 | 1兆8028億 | +2.63% |
| 04/15 | 5,993 | 6,120 | 5,981 | 6,100 | -0.47% | 605,700 | 1兆7975億 | +2.8% |
| 04/12 | 6,140 | 6,174 | 6,105 | 6,129 | +0.2% | 415,800 | 1兆8060億 | +3.51% |
| 04/11 | 6,080 | 6,142 | 6,056 | 6,117 | +0.11% | 561,800 | 1兆8025億 | +3.54% |
| 04/10 | 6,091 | 6,125 | 6,039 | 6,110 | +0.66% | 521,800 | 1兆8004億 | +3.49% |
| 04/09 | 6,002 | 6,089 | 6,002 | 6,070 | +1.71% | 438,100 | 1兆7886億 | +2.99% |
| 04/08 | 5,928 | 5,968 | 5,900 | 5,968 | +1.51% | 334,800 | 1兆7586億 | +1.43% |
| 04/05 | 5,835 | 5,900 | 5,785 | 5,879 | -0.93% | 503,800 | 1兆7323億 | +0.1% |
| 04/04 | 5,993 | 6,003 | 5,898 | 5,934 | -0.13% | 641,700 | 1兆7485億 | +1.19% |
| 04/03 | 5,940 | 6,018 | 5,904 | 5,942 | -0.42% | 705,200 | 1兆7509億 | +1.49% |
| 04/02 | 6,009 | 6,012 | 5,878 | 5,967 | +0.74% | 1,053,600 | 1兆7583億 | +2.09% |
| 04/01 | 6,180 | 6,230 | 5,803 | 5,923 | -4.79% | 1,630,700 | 1兆7453億 | +1.61% |
| 03/29 | 6,181 | 6,256 | 6,152 | 6,221 | +1.04% | 666,600 | 1兆8331億 | +7.02% |
| 03/28 | 6,110 | 6,210 | 6,096 | 6,157 | -1.31% | 516,600 | 1兆8143億 | +6.47% |
| 03/27 | 6,262 | 6,285 | 6,217 | 6,239 | +0.42% | 632,700 | 1兆8384億 | +8.41% |
| 03/26 | 6,155 | 6,258 | 6,123 | 6,213 | +1.47% | 723,800 | 1兆8308億 | +8.68% |
| 03/25 | 6,141 | 6,211 | 6,120 | 6,123 | -0.58% | 681,100 | 1兆8042億 | +7.86% |
| 03/22 | 6,098 | 6,175 | 6,039 | 6,159 | +1.99% | 857,200 | 1兆8149億 | +9.2% |
| 03/21 | 6,001 | 6,108 | 5,990 | 6,039 | +1.65% | 881,600 | 1兆7795億 | +7.78% |
| 03/19 | 5,755 | 5,950 | 5,735 | 5,941 | +3.32% | 1,096,200 | 1兆7506億 | +6.53% |
| 03/18 | 5,681 | 5,751 | 5,667 | 5,750 | +2.51% | 793,100 | 1兆6943億 | +3.57% |
| 03/15 | 5,661 | 5,719 | 5,552 | 5,609 | +3.09% | 1,475,500 | 1兆6528億 | +1.37% |
| 03/14 | 5,415 | 5,464 | 5,401 | 5,441 | +0.28% | 789,600 | 1兆6033億 | -1.41% |
| 03/13 | 5,479 | 5,544 | 5,396 | 5,426 | -0.6% | 942,100 | 1兆5989億 | -1.51% |
| 03/12 | 5,396 | 5,462 | 5,351 | 5,459 | +0.31% | 771,600 | 1兆6086億 | -0.82% |
| 03/11 | 5,596 | 5,611 | 5,361 | 5,442 | -5.46% | 1,180,900 | 1兆6036億 | -0.98% |
| 03/08 | 5,720 | 5,791 | 5,665 | 5,756 | -1.1% | 784,800 | 1兆6961億 | +4.62% |
| 03/07 | 6,008 | 6,060 | 5,781 | 5,820 | -3.26% | 1,012,700 | 1兆7150億 | +5.93% |
| 03/06 | 5,896 | 6,019 | 5,851 | 6,016 | +2.68% | 789,000 | 1兆7727億 | +9.78% |
| 03/05 | 5,800 | 5,893 | 5,760 | 5,859 | +0.91% | 833,000 | 1兆7264億 | +7.29% |
| 03/04 | 5,699 | 5,838 | 5,667 | 5,806 | +1.86% | 1,023,000 | 1兆7108億 | +6.69% |
| 03/01 | 5,650 | 5,721 | 5,612 | 5,700 | +0.94% | 700,500 | 1兆6796億 | +4.99% |
| 02/29 | 5,702 | 5,709 | 5,570 | 5,647 | -1.28% | 753,900 | 1兆6640億 | +4.28% |
| 02/28 | 5,716 | 5,754 | 5,657 | 5,720 | +0.51% | 876,900 | 1兆6855億 | +5.75% |
| 02/27 | 5,650 | 5,735 | 5,567 | 5,691 | +2.15% | 1,134,100 | 1兆6769億 | +5.39% |
| 02/26 | （IR情報）19:00 (訂正)「代表取締役の異動に関するお知らせ」の一部訂正について |
| 02/26 | （IR情報）16:30 役員異動について |
| 02/26 | （IR情報）16:30 代表取締役の異動に関するお知らせ |
| 02/26 | 5,558 | 5,625 | 5,508 | 5,571 | +1.09% | 978,400 | 1兆6416億 | +3.36% |
| 02/22 | 5,505 | 5,568 | 5,464 | 5,511 | +0.36% | 641,400 | 1兆6239億 | +2.34% |
| 02/21 | 5,418 | 5,500 | 5,375 | 5,491 | +0.62% | 757,800 | 1兆6180億 | +2.08% |
| 02/20 | 5,330 | 5,475 | 5,307 | 5,457 | +3.63% | 1,211,400 | 1兆6080億 | +1.62% |
| 02/19 | 5,189 | 5,278 | 5,145 | 5,266 | +0.86% | 642,400 | 1兆5517億 | -1.83% |
| 02/16 | 5,183 | 5,264 | 5,179 | 5,221 | +0.56% | 796,700 | 1兆5384億 | -2.68% |
| 02/15 | 5,262 | 5,289 | 5,145 | 5,192 | -0.95% | 751,300 | 1兆5299億 | -3.3% |
| 02/14 | 5,400 | 5,400 | 5,214 | 5,242 | -2.89% | 720,900 | 1兆5446億 | -2.42% |
| 02/13 | 5,342 | 5,404 | 5,301 | 5,398 | +1.79% | 739,700 | 1兆5906億 | +0.54% |
| 02/09 | 5,232 | 5,336 | 5,200 | 5,303 | +0.59% | 647,100 | 1兆5626億 | -1.04% |
| 02/08 | 5,278 | 5,284 | 5,167 | 5,272 | -0.11% | 1,151,500 | 1兆5535億 | -1.46% |
| 02/07 | 5,180 | 5,375 | 5,180 | 5,278 | +1.99% | 1,419,500 | 1兆5552億 | -1.11% |
| 02/06 | 5,260 | 5,267 | 5,126 | 5,175 | -2.32% | 1,499,300 | 1兆5249億 | -2.76% |
| 02/05 | 5,367 | 5,477 | 5,260 | 5,298 | +0.68% | 2,208,900 | 1兆5611億 | -0.24% |
| 02/02 | （IR情報）13:00 業績予想の修正に関するお知らせ |
| 02/02 | （IR情報）13:00 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/02 | 5,592 | 5,817 | 5,256 | 5,262 | -5.92% | 3,959,600 | 1兆5505億 | -0.6% |
| 02/01 | 5,526 | 5,608 | 5,495 | 5,593 | +0.68% | 789,000 | 1兆6481億 | +5.95% |
| 01/31 | 5,500 | 5,570 | 5,476 | 5,555 | +1.52% | 866,700 | 1兆6369億 | +5.81% |
| 01/30 | 5,480 | 5,525 | 5,446 | 5,472 | -1.16% | 761,800 | 1兆6124億 | +4.83% |
| 01/29 | 5,476 | 5,544 | 5,467 | 5,536 | +2.69% | 548,400 | 1兆6313億 | +6.42% |
| 01/26 | 5,470 | 5,509 | 5,391 | 5,391 | -1.53% | 724,900 | 1兆5885億 | +4.11% |
| 01/25 | 5,374 | 5,477 | 5,367 | 5,475 | +2.07% | 631,200 | 1兆6133億 | +6.1% |
| 01/24 | 5,425 | 5,460 | 5,362 | 5,364 | -2.17% | 673,700 | 1兆5806億 | +4.38% |
| 01/23 | 5,509 | 5,557 | 5,447 | 5,483 | -0.56% | 565,700 | 1兆6157億 | +7.22% |
| 01/22 | 5,480 | 5,517 | 5,464 | 5,514 | +1.55% | 474,500 | 1兆6248億 | +8.24% |
| 01/19 | 5,515 | 5,515 | 5,383 | 5,430 | -0.28% | 739,800 | 1兆6000億 | +6.97% |
| 01/18 | 5,350 | 5,478 | 5,350 | 5,445 | +1.78% | 734,400 | 1兆6045億 | +7.52% |
| 01/17 | 5,340 | 5,441 | 5,340 | 5,350 | +1.19% | 795,800 | 1兆5765億 | +5.92% |
| 01/16 | 5,275 | 5,310 | 5,246 | 5,287 | -0.32% | 422,600 | 1兆5579億 | +4.69% |
| 01/15 | 5,273 | 5,313 | 5,254 | 5,304 | +0.25% | 431,900 | 1兆5629億 | +4.93% |
| 01/12 | 5,320 | 5,330 | 5,240 | 5,291 | -0.36% | 657,100 | 1兆5591億 | +4.61% |
| 01/11 | 5,340 | 5,429 | 5,305 | 5,310 | +0.76% | 793,900 | 1兆5647億 | +4.92% |
| 01/10 | 5,167 | 5,296 | 5,166 | 5,270 | +2.15% | 708,600 | 1兆5529億 | +3.97% |
| 01/09 | 5,198 | 5,247 | 5,131 | 5,159 | +0.1% | 564,300 | 1兆5202億 | +1.64% |
| 01/05 | 5,243 | 5,255 | 5,153 | 5,154 | +1.36% | 1,066,400 | 1兆5187億 | +1.3% |
| 01/04 | 5,003 | 5,115 | 4,898 | 5,085 | +3.08% | 865,300 | 1兆4984億 | -0.29% |
| 2023 |
| 12/29 | 4,911 | 4,968 | 4,911 | 4,933 | +0.45% | 543,800 | 1兆4536億 | -3.58% |
| 12/28 | 4,873 | 4,916 | 4,871 | 4,911 | +0.33% | 297,400 | 1兆4471億 | -4.44% |
| 12/27 | 4,880 | 4,922 | 4,879 | 4,895 | +0.43% | 398,700 | 1兆4424億 | -5.17% |
| 12/26 | 4,928 | 4,930 | 4,850 | 4,874 | -0.51% | 448,500 | 1兆4362億 | -5.91% |
| 12/25 | 4,920 | 4,928 | 4,882 | 4,899 | +0.89% | 379,400 | 1兆4436億 | -5.92% |
| 12/22 | 4,796 | 4,877 | 4,786 | 4,856 | +0.85% | 751,300 | 1兆4309億 | -7.29% |
| 12/21 | 4,940 | 4,940 | 4,792 | 4,815 | -3.91% | 1,674,700 | 1兆4188億 | -8.58% |
| 12/21 | （IR情報）9:00 当社グループ製品搭載車両の市場回収処置(リコール)について |
| 12/20 | 4,977 | 5,042 | 4,968 | 5,011 | +1.58% | 602,300 | 1兆4766億 | -5.43% |
| 12/19 | 4,935 | 4,977 | 4,884 | 4,933 | -0.2% | 588,600 | 1兆4536億 | -7.33% |
| 12/18 | 4,926 | 4,961 | 4,882 | 4,943 | -0.16% | 715,600 | 1兆4565億 | -7.52% |
| 12/15 | 4,769 | 4,972 | 4,757 | 4,951 | +4.47% | 1,429,400 | 1兆4589億 | -7.68% |
| 12/14 | 4,901 | 4,904 | 4,735 | 4,739 | -5.07% | 1,480,300 | 1兆3964億 | -11.87% |
| 12/13 | （IR情報）17:30 (開示事項の経過)株式会社デンソー株式売却に伴う当社個別決算における特別利益計上に関するお知らせ |
| 12/13 | 5,021 | 5,051 | 4,940 | 4,992 | -1.19% | 1,107,900 | 1兆4710億 | -7.5% |
| 12/12 | 5,145 | 5,155 | 5,052 | 5,052 | -1.73% | 815,300 | 1兆4886億 | -6.76% |
| 12/11 | 5,168 | 5,178 | 5,115 | 5,141 | +0.57% | 824,100 | 1兆5149億 | -5.46% |
| 12/08 | 5,240 | 5,240 | 5,086 | 5,112 | -3.93% | 1,221,000 | 1兆5063億 | -6.15% |
| 12/07 | 5,396 | 5,402 | 5,276 | 5,321 | -1.92% | 863,500 | 1兆5679億 | -2.58% |
| 12/06 | 5,385 | 5,468 | 5,355 | 5,425 | +1.06% | 631,900 | 1兆5986億 | -0.59% |
| 12/05 | 5,307 | 5,399 | 5,288 | 5,368 | 0% | 609,100 | 1兆5818億 | -1.56% |
| 12/04 | 5,463 | 5,471 | 5,310 | 5,368 | -2.68% | 877,200 | 1兆5818億 | -1.63% |
| 12/01 | 5,506 | 5,542 | 5,493 | 5,516 | +1.19% | 577,400 | 1兆6254億 | +1.1% |
| 11/30 | 5,400 | 5,461 | 5,333 | 5,451 | -0.18% | 1,404,400 | 1兆6062億 | 0% |
| 11/29 | （IR情報）16:00 政策保有株式の縮減及び株式会社デンソー株式の売却に関するお知らせ |
| 11/29 | 5,438 | 5,536 | 5,405 | 5,461 | +0.42% | 1,255,500 | 1兆6092億 | +0.28% |
| 11/28 | （IR情報）20:30 本日の一部報道について |
| 11/28 | 5,483 | 5,489 | 5,368 | 5,438 | -0.84% | 725,100 | 1兆6024億 | -0.07% |
| 11/27 | 5,570 | 5,577 | 5,481 | 5,484 | -0.83% | 602,100 | 1兆6159億 | +0.81% |
| 11/24 | 5,501 | 5,553 | 5,490 | 5,530 | +1.08% | 457,400 | 1兆6295億 | +1.69% |
| 11/22 | 5,340 | 5,485 | 5,330 | 5,471 | +2.2% | 617,600 | 1兆6121億 | +0.66% |
| 11/21 | 5,510 | 5,510 | 5,320 | 5,353 | -3.43% | 1,249,500 | 1兆5773億 | -1.45% |
| 11/20 | 5,700 | 5,749 | 5,543 | 5,543 | -2.51% | 672,400 | 1兆6333億 | +2.01% |
