| 2024 |
| 04/23 | 1,785 | 1,787 | 1,757 | 1,765 | -0.51% | 7,281,600 | 9兆3192億 | -4.49% |
| 04/22 | 1,771 | 1,782 | 1,757 | 1,774 | +1.55% | 11,040,600 | 9兆3667億 | -4.16% |
| 04/19 | 1,783 | 1,785 | 1,716 | 1,747 | -2.18% | 14,719,600 | 9兆2241億 | -5.62% |
| 04/18 | 1,770 | 1,803 | 1,759 | 1,786 | -0.22% | 11,606,700 | 9兆4300億 | -3.56% |
| 04/17 | 1,837 | 1,838 | 1,776 | 1,790 | -1.27% | 11,587,300 | 9兆4512億 | -3.24% |
| 04/16 | 1,852 | 1,862 | 1,798 | 1,813 | -2.53% | 14,566,800 | 9兆5726億 | -1.84% |
| 04/15 | （自社株買い）取締役会(2024年2月8日)での決議状況(取得期間2024年3月1日～2024年4月30日) |
| 04/15 | 1,849 | 1,861 | 1,819 | 1,860 | -1.01% | 11,874,600 | 9兆8208億 | +0.92% |
| 04/12 | 1,890 | 1,890 | 1,862 | 1,879 | +0.32% | 11,031,700 | 9兆9211億 | +2.12% |
| 04/11 | 1,864 | 1,875 | 1,854 | 1,873 | -0.16% | 10,524,900 | 9兆8894億 | +2.07% |
| 04/10 | 1,876 | 1,879 | 1,857 | 1,876 | -0.53% | 7,606,300 | 9兆9052億 | +2.4% |
| 04/09 | （IR情報）17:00 自己株式の取得結果および取得終了に関するお知らせ |
| 04/09 | 1,875 | 1,888 | 1,865 | 1,886 | +1.18% | 10,779,800 | 9兆9580億 | +3.12% |
| 04/08 | 1,861 | 1,870 | 1,845 | 1,864 | +1.53% | 10,967,000 | 9兆8419億 | +2.08% |
| 04/05 | 1,840 | 1,845 | 1,819 | 1,836 | -0.7% | 12,255,900 | 9兆6940億 | +0.66% |
| 04/04 | 1,852 | 1,881 | 1,846 | 1,849 | +1.04% | 15,277,300 | 9兆7627億 | +1.48% |
| 04/03 | 1,836 | 1,846 | 1,815 | 1,830 | -0.76% | 14,291,700 | 9兆6624億 | +0.6% |
| 04/02 | （IR情報）17:00 自己株式の取得状況に関するお知らせ |
| 04/02 | 1,866 | 1,867 | 1,836 | 1,844 | -0.38% | 11,703,600 | 9兆7363億 | +1.54% |
| 04/01 | 1,905 | 1,913 | 1,830 | 1,851 | -2.12% | 19,552,600 | 9兆7732億 | +2.04% |
| 03/29 | 1,888 | 1,903 | 1,878 | 1,891 | +1.45% | 14,578,500 | 9兆9844億 | +4.36% |
| 03/28 | 1,870 | 1,887 | 1,861 | 1,864 | -1.79% | 27,686,700 | 9兆8419億 | +3.21% |
| 03/27 | 1,892 | 1,910 | 1,886 | 1,898 | +0.96% | 18,653,000 | 10兆214億 | +5.33% |
| 03/26 | 1,873 | 1,898 | 1,864 | 1,880 | +0.05% | 13,975,400 | 9兆9264億 | +4.68% |
| 03/25 | 1,920 | 1,920 | 1,879 | 1,879 | -2.24% | 15,033,000 | 9兆9211億 | +4.97% |
| 03/22 | 1,919 | 1,960 | 1,907 | 1,922 | +1.69% | 22,409,100 | 10兆1481億 | +7.74% |
| 03/21 | 1,893 | 1,906 | 1,870 | 1,890 | +1.39% | 23,704,800 | 9兆9792億 | +6.48% |
| 03/19 | 1,827 | 1,864 | 1,817 | 1,864 | +1.8% | 21,567,200 | 9兆8419億 | +5.43% |
| 03/18 | 1,817 | 1,837 | 1,800 | 1,831 | +2.69% | 18,526,200 | 9兆6676億 | +3.92% |
| 03/15 | （自社株買い）取締役会(2024年2月8日)での決議状況(取得期間2024年3月1日～2024年4月30日) |
| 03/15 | （IR情報）15:25 日産自動車株式会社との自動車の電動化・知能化時代に向けた戦略的パートナーシップの検討開始のお知らせ |
| 03/15 | 1,768 | 1,806 | 1,763 | 1,783 | +1.77% | 27,177,000 | 9兆4142億 | +1.42% |
| 03/14 | 1,749 | 1,767 | 1,738 | 1,752 | +1.1% | 14,315,500 | 9兆2505億 | -0.17% |
| 03/13 | 1,753 | 1,760 | 1,719 | 1,733 | +0.46% | 14,207,000 | 9兆1502億 | -1.08% |
| 03/12 | 1,714 | 1,726 | 1,694 | 1,725 | 0% | 14,322,600 | 9兆1080億 | -1.43% |
| 03/11 | 1,733 | 1,736 | 1,699 | 1,725 | -2.27% | 17,818,400 | 9兆1080億 | -1.26% |
| 03/08 | 1,739 | 1,781 | 1,727 | 1,765 | +0.68% | 22,034,400 | 9兆3192億 | +1.2% |
| 03/07 | 1,808 | 1,817 | 1,749 | 1,753 | -3.73% | 24,155,200 | 9兆2558億 | +0.75% |
| 03/06 | 1,804 | 1,831 | 1,797 | 1,821 | +1.22% | 18,383,100 | 9兆6148億 | +4.96% |
| 03/05 | （5%ルール）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.47%）ブラックロック・ファンド・アドバイザーズ(Black…（1.74%）ブラックロック・ジャパン（2%）ブラックロック・インベストメント・マネジメント・…（0.12%）ブラックロック・インベストメント・マネジメント(…（0.16%）ブラックロック・インスティテューショナル・トラス…（1.26%）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.28%）アペリオ・グループ・エルエルシー(Aperio Group,…（0.12%）ブラックロック・アセット・マネジメント・アイルラ…（0.63%）ブラックロック・アセット・マネジメント・カナダ・…（0.12%）ブラックロック・アドバイザーズ・エルエルシー(B…（0.16%） |
| 03/05 | 1,788 | 1,808 | 1,779 | 1,799 | -0.22% | 16,517,500 | 9兆4987億 | +4.11% |
| 03/04 | 1,809 | 1,823 | 1,796 | 1,803 | -0.17% | 19,137,800 | 9兆5198億 | +4.89% |
| 03/01 | 1,780 | 1,816 | 1,774 | 1,806 | +1.35% | 20,334,000 | 9兆5356億 | +5.55% |
| 02/29 | 1,795 | 1,800 | 1,775 | 1,782 | +0.45% | 18,224,500 | 9兆4089億 | +4.7% |
| 02/28 | 1,788 | 1,793 | 1,767 | 1,774 | -0.17% | 11,529,700 | 9兆6404億 | +4.66% |
| 02/27 | 1,771 | 1,785 | 1,766 | 1,777 | -0.45% | 18,153,400 | 9兆6567億 | +5.27% |
| 02/26 | 1,805 | 1,807 | 1,785 | 1,785 | -0.83% | 20,068,100 | 9兆7001億 | +6.19% |
| 02/22 | 1,760 | 1,810 | 1,756 | 1,800 | +3.03% | 25,472,200 | 9兆7817億 | +7.59% |
| 02/21 | 1,729 | 1,751 | 1,728 | 1,747 | -0.06% | 11,266,400 | 9兆4936億 | +4.99% |
| 02/20 | 1,744 | 1,757 | 1,741 | 1,748 | +0.23% | 10,797,400 | 9兆4991億 | +5.49% |
| 02/19 | 1,748 | 1,754 | 1,736 | 1,744 | -0.46% | 9,545,700 | 9兆4773億 | +5.76% |
| 02/16 | 1,720 | 1,759 | 1,716 | 1,752 | +1.74% | 20,611,600 | 9兆5208億 | +6.7% |
| 02/15 | 1,700 | 1,723 | 1,694 | 1,722 | +1.89% | 16,827,800 | 9兆3578億 | +5.32% |
| 02/14 | 1,711 | 1,715 | 1,678 | 1,690 | -1.69% | 12,313,800 | 9兆1839億 | +3.87% |
| 02/13 | 1,723 | 1,724 | 1,679 | 1,719 | +0.88% | 19,632,900 | 9兆3415億 | +6.11% |
| 02/09 | 1,732 | 1,732 | 1,697 | 1,704 | -1.73% | 28,664,000 | 9兆2600億 | +5.64% |
| 02/08 | （IR情報）15:00 自己株式取得及び自己株式消却に係る事項の決定に関するお知らせ |
| 02/08 | （IR情報）15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/08 | 1,731 | 1,742 | 1,706 | 1,734 | +1.34% | 24,169,500 | 9兆4230億 | +8.1% |
| 02/07 | 1,673 | 1,735 | 1,673 | 1,711 | +1.18% | 24,095,300 | 9兆2980億 | +7.34% |
| 02/06 | 1,672 | 1,702 | 1,665 | 1,691 | +0.42% | 22,708,100 | 9兆1893億 | +6.82% |
| 02/06 | （IR情報）8:55 当社業績等に関する一部報道について |
| 02/05 | 1,670 | 1,694 | 1,655 | 1,684 | +3% | 16,288,700 | 9兆1513億 | +6.99% |
| 02/02 | 1,650 | 1,653 | 1,633 | 1,635 | -0.61% | 13,272,600 | 8兆8850億 | +4.54% |
| 02/01 | 1,625 | 1,651 | 1,619 | 1,645 | -1.85% | 15,869,200 | 8兆9393億 | +5.72% |
| 01/31 | 1,627 | 1,676 | 1,624 | 1,676 | +2.95% | 18,665,400 | 9兆1078億 | +8.2% |
| 01/30 | 1,630 | 1,644 | 1,623 | 1,628 | -1.03% | 13,115,300 | 8兆8470億 | +5.78% |
| 01/29 | 1,621 | 1,656 | 1,617 | 1,645 | +3.85% | 21,146,100 | 8兆9393億 | +7.31% |
| 01/26 | 1,589 | 1,593 | 1,575 | 1,584 | -0.63% | 10,650,000 | 8兆6079億 | +3.8% |
| 01/25 | 1,579 | 1,594 | 1,578 | 1,594 | +0.44% | 10,619,200 | 8兆6622億 | +4.94% |
| 01/24 | 1,591 | 1,597 | 1,583 | 1,587 | -0.63% | 12,037,700 | 8兆6242億 | +4.96% |
| 01/23 | 1,609 | 1,618 | 1,590 | 1,597 | -0.81% | 15,113,200 | 8兆6785億 | +6.11% |
| 01/22 | （IR情報）15:00 代表執行役の異動および役員の異動に関するお知らせ |
| 01/22 | 1,605 | 1,612 | 1,592 | 1,610 | +1.45% | 11,972,900 | 8兆7491億 | +7.33% |
| 01/19 | 1,619 | 1,619 | 1,574 | 1,587 | -0.44% | 17,780,600 | 8兆6242億 | +6.22% |
| 01/18 | 1,585 | 1,611 | 1,581 | 1,594 | +1.4% | 17,289,400 | 8兆6622億 | +6.91% |
| 01/17 | 1,577 | 1,609 | 1,572 | 1,572 | +0.64% | 21,090,500 | 8兆5426億 | +5.86% |
| 01/16 | 1,559 | 1,567 | 1,548 | 1,562 | +0.19% | 14,560,100 | 8兆4883億 | +5.4% |
| 01/15 | 1,560 | 1,573 | 1,558 | 1,559 | -0.32% | 13,427,700 | 8兆4720億 | +5.27% |
| 01/12 | （自社株買い）取締役会(2023年5月11日)での決議状況(取得期間2023年5月12日～2024年3月31日) |
| 01/12 | 1,590 | 1,592 | 1,560 | 1,564 | -0.32% | 17,959,300 | 8兆4992億 | +5.82% |
| 01/11 | 1,564 | 1,585 | 1,558 | 1,569 | +2.28% | 23,455,500 | 8兆5263億 | +6.37% |
| 01/10 | 1,514 | 1,540 | 1,511 | 1,534 | +1.05% | 15,548,600 | 8兆3361億 | +4.07% |
| 01/09 | 1,554 | 1,554 | 1,516 | 1,518 | -0.78% | 21,329,400 | 8兆2492億 | +3.05% |
| 01/05 | 1,506 | 1,542 | 1,503 | 1,530 | +2.2% | 16,755,100 | 8兆3144億 | +3.94% |
| 01/04 | 1,476 | 1,500 | 1,456 | 1,497 | +2.11% | 16,984,500 | 8兆1351億 | +1.7% |
| 2023 |
| 12/29 | 1,460 | 1,475 | 1,456 | 1,466 | +1.1% | 9,857,400 | 7兆9666億 | -0.54% |
| 12/28 | 1,442 | 1,453 | 1,439 | 1,450 | -0.21% | 6,368,900 | 7兆8797億 | -1.89% |
| 12/27 | 1,448 | 1,458 | 1,442 | 1,453 | +0.69% | 11,590,400 | 7兆8960億 | -1.96% |
| 12/26 | 1,458 | 1,458 | 1,436 | 1,443 | -0.28% | 8,090,600 | 7兆8416億 | -2.83% |
| 12/25 | 1,455 | 1,455 | 1,441 | 1,447 | 0% | 5,255,400 | 7兆8634億 | -2.89% |
| 12/22 | 1,442 | 1,451 | 1,435 | 1,447 | +0.35% | 11,615,300 | 7兆8634億 | -3.34% |
| 12/21 | 1,450 | 1,463 | 1,439 | 1,442 | -2.96% | 14,623,200 | 7兆8362億 | -4.12% |
| 12/20 | 1,471 | 1,491 | 1,467 | 1,486 | +2.77% | 18,845,900 | 8兆753億 | -1.59% |
| 12/19 | 1,428 | 1,453 | 1,411 | 1,446 | +1.47% | 15,536,800 | 7兆8579億 | -4.55% |
| 12/18 | 1,394 | 1,425 | 1,386 | 1,425 | +0.07% | 13,316,400 | 7兆7438億 | -6.19% |
| 12/15 | （自社株買い）取締役会(2023年5月11日)での決議状況(取得期間2023年5月12日～2024年3月31日) |
| 12/15 | 1,421 | 1,428 | 1,405 | 1,424 | +2.01% | 28,276,600 | 7兆7384億 | -6.68% |
| 12/14 | 1,430 | 1,440 | 1,389 | 1,396 | -4.97% | 27,037,000 | 7兆5862億 | -9.06% |
| 12/13 | 1,477 | 1,477 | 1,456 | 1,469 | -0.61% | 14,080,500 | 7兆9829億 | -4.8% |
| 12/12 | 1,501 | 1,502 | 1,478 | 1,478 | -1.14% | 11,315,400 | 8兆318億 | -4.58% |
| 12/11 | 1,496 | 1,501 | 1,487 | 1,495 | +2.54% | 14,853,900 | 8兆1242億 | -3.86% |
| 12/08 | （IR情報）17:00 自己株式の取得結果および取得終了に関するお知らせ |
| 12/08 | 1,488 | 1,490 | 1,451 | 1,458 | -2.61% | 28,603,200 | 7兆9231億 | -6.42% |
| 12/07 | 1,522 | 1,522 | 1,489 | 1,497 | -1.96% | 15,179,200 | 8兆1351億 | -4.22% |
| 12/06 | 1,505 | 1,530 | 1,497 | 1,527 | +2% | 15,150,300 | 8兆2981億 | -2.3% |
| 12/05 | 1,493 | 1,510 | 1,489 | 1,497 | +0.54% | 13,751,400 | 8兆1351億 | -4.22% |
| 12/04 | （IR情報）17:00 自己株式の取得状況に関するお知らせ |
| 12/04 | 1,514 | 1,520 | 1,480 | 1,489 | -2.68% | 18,510,300 | 8兆916億 | -4.98% |
| 12/01 | 1,520 | 1,536 | 1,512 | 1,530 | +1.39% | 16,299,500 | 8兆3144億 | -2.61% |
| 11/30 | 1,509 | 1,517 | 1,493 | 1,509 | +0.27% | 26,265,900 | 8兆2003億 | -4.19% |
| 11/29 | 1,516 | 1,521 | 1,496 | 1,505 | -1.38% | 20,460,900 | 8兆1785億 | -4.69% |
| 11/28 | 1,555 | 1,558 | 1,525 | 1,526 | -1.29% | 16,072,600 | 8兆2927億 | -3.6% |
| 11/27 | 1,552 | 1,565 | 1,542 | 1,546 | -1.53% | 12,264,100 | 8兆4014億 | -2.58% |
| 11/21 | （IR情報）15:00 八千代工業株式会社株式(証券コード:7298)に対する公開買付けの結果に関するお知らせ |
| 11/20 | （IR情報）15:30 株式会社ジーエス・ユアサコーポレーションの第三者割当による発行株式の引き受けに関するお知らせ |
