| 2024 |
| 04/22 | 1,749 | 1,763 | 1,732 | 1,762 | +2.92% | 5,969,700 | 3兆4616億 | +0.92% |
| 04/19 | 1,753 | 1,763 | 1,689 | 1,712 | -2.62% | 9,592,500 | 3兆3633億 | -1.44% |
| 04/18 | 1,766 | 1,770 | 1,738 | 1,758 | -0.23% | 5,297,400 | 3兆4537億 | +1.56% |
| 04/17 | 1,790 | 1,798 | 1,757 | 1,762 | -1.4% | 6,956,100 | 3兆4616億 | +2.32% |
| 04/16 | 1,820 | 1,827 | 1,774 | 1,787 | -2.67% | 7,858,000 | 3兆5107億 | +4.32% |
| 04/15 | 1,820 | 1,839 | 1,788 | 1,836 | -0.16% | 6,488,200 | 3兆6069億 | +7.81% |
| 04/12 | 1,843 | 1,845 | 1,809 | 1,839 | +0.88% | 5,982,100 | 3兆6128億 | +8.69% |
| 04/11 | 1,815 | 1,835 | 1,799 | 1,823 | -0.22% | 3,706,600 | 3兆5814億 | +8.38% |
| 04/10 | 1,820 | 1,832 | 1,807 | 1,827 | -0.6% | 5,533,400 | 3兆5892億 | +9.07% |
| 04/09 | 1,820 | 1,840 | 1,811 | 1,838 | +0.99% | 7,571,300 | 9027億2745万 | +10.19% |
| 04/08 | 1,800 | 1,841 | 1,793 | 1,820 | +3.47% | 7,604,500 | 3兆5755億 | +9.57% |
| 04/05 | 1,747 | 1,762 | 1,728 | 1,759 | -0.45% | 6,468,500 | 3兆4557億 | +6.35% |
| 04/04 | 1,755 | 1,788 | 1,739 | 1,767 | +1.84% | 6,408,300 | 3兆4714億 | +7.09% |
| 04/03 | 1,749 | 1,749 | 1,705 | 1,735 | -1.03% | 9,995,300 | 3兆4085億 | +5.47% |
| 04/02 | 1,729 | 1,775 | 1,704 | 1,753 | +0.17% | 8,855,800 | 3兆4439億 | +6.76% |
| 04/01 | 1,770 | 1,790 | 1,715 | 1,750 | +0.63% | 7,238,000 | 3兆4380億 | +6.77% |
| 04/01 | 株式分割 1→4 |
| 03/29 | 1,730 | 1,751 | 1,724 | 1,739 | +1.05% | 7,253,700 | 3兆4164億 | +6.3% |
| 03/28 | 1,747 | 1,753 | 1,703 | 1,721 | -2.63% | 7,757,200 | 3兆3810億 | +5.52% |
| 03/27 | 1,719 | 1,773 | 1,719 | 1,768 | +4.66% | 12,805,600 | 3兆4724億 | +8.57% |
| 03/26 | 1,686 | 1,694 | 1,672 | 1,689 | -0.31% | 5,156,000 | 3兆3176億 | +3.92% |
| 03/25 | 1,708 | 1,721 | 1,693 | 1,694 | -0.66% | 7,610,400 | 3兆3280億 | +4.31% |
| 03/22 | 1,681 | 1,725 | 1,669 | 1,705 | +3.63% | 15,870,800 | 3兆3501億 | +5.07% |
| 03/21 | 1,628 | 1,647 | 1,610 | 1,646 | +3.52% | 11,198,400 | 3兆2327億 | +1.57% |
| 03/19 | 1,566 | 1,595 | 1,565 | 1,590 | +0.63% | 7,242,400 | 3兆1227億 | -1.94% |
| 03/18 | 1,562 | 1,588 | 1,551 | 1,580 | +2.56% | 6,826,000 | 3兆1030億 | -2.74% |
| 03/15 | 1,535 | 1,546 | 1,528 | 1,540 | -0.34% | 8,449,600 | 3兆254億 | -5.46% |
| 03/14 | 1,534 | 1,545 | 1,523 | 1,545 | +0.67% | 5,684,000 | 3兆357億 | -5.78% |
| 03/13 | 1,555 | 1,560 | 1,526 | 1,535 | -0.41% | 6,946,800 | 3兆156億 | -6.91% |
| 03/12 | 1,513 | 1,542 | 1,499 | 1,541 | +0.6% | 13,341,600 | 3兆279億 | -7.04% |
| 03/11 | 1,528 | 1,546 | 1,514 | 1,532 | -2.17% | 14,622,400 | 3兆97億 | -7.99% |
| 03/08 | 1,583 | 1,587 | 1,556 | 1,566 | -2.09% | 13,990,800 | 3兆765億 | -6.4% |
| 03/07 | 1,643 | 1,653 | 1,593 | 1,600 | -2.91% | 11,968,800 | 3兆1423億 | -4.62% |
| 03/06 | 1,647 | 1,656 | 1,634 | 1,648 | -0.06% | 9,480,800 | 3兆2366億 | -1.88% |
| 03/05 | 1,635 | 1,649 | 1,622 | 1,649 | -0.44% | 8,143,200 | 3兆2386億 | -1.76% |
| 03/04 | 1,670 | 1,674 | 1,646 | 1,656 | +0.08% | 10,107,200 | 3兆2528億 | -1.15% |
| 03/01 | 1,652 | 1,664 | 1,643 | 1,655 | +0.62% | 7,984,800 | 3兆2504億 | -1.11% |
| 02/29 | 1,643 | 1,655 | 1,633 | 1,644 | +0.09% | 16,731,600 | 3兆2302億 | -1.66% |
| 02/28 | 1,658 | 1,660 | 1,636 | 1,643 | -0.86% | 8,249,200 | 3兆2273億 | -1.69% |
| 02/27 | 1,677 | 1,689 | 1,643 | 1,657 | -2.41% | 13,932,400 | 3兆2553億 | -0.84% |
| 02/26 | 1,669 | 1,703 | 1,659 | 1,698 | +2.29% | 12,880,000 | 3兆3358億 | +1.68% |
| 02/22 | 1,634 | 1,663 | 1,630 | 1,660 | +2.04% | 12,450,800 | 3兆2612億 | -0.42% |
| 02/21 | 1,625 | 1,632 | 1,608 | 1,627 | -1.09% | 14,808,000 | 3兆1958億 | -2.36% |
| 02/20 | 1,678 | 1,684 | 1,636 | 1,645 | -1.98% | 9,627,200 | 3兆2312億 | -1.22% |
| 02/19 | 1,667 | 1,681 | 1,659 | 1,678 | -0.04% | 5,552,800 | 3兆2965億 | +0.84% |
| 02/16 | 1,646 | 1,682 | 1,640 | 1,679 | +1.67% | 10,450,400 | 3兆2980億 | +1.01% |
| 02/15 | 1,638 | 1,654 | 1,620 | 1,651 | +0.14% | 7,588,400 | 3兆2440億 | -0.41% |
| 02/14 | 1,663 | 1,663 | 1,638 | 1,649 | -1.06% | 9,435,600 | 3兆2396億 | -0.3% |
| 02/13 | 1,658 | 1,667 | 1,615 | 1,667 | +0.54% | 15,524,400 | 3兆2744億 | +1.14% |
| 02/09 | 1,700 | 1,709 | 1,642 | 1,658 | -2.71% | 25,117,200 | 3兆2567億 | +0.96% |
| 02/08 | 1,670 | 1,711 | 1,648 | 1,704 | -5.79% | 35,843,200 | 3兆3476億 | +4.22% |
| 02/07 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | （IR情報）15:00 2024年3月期の期末配当予想の修正に関するお知らせ |
| 02/07 | 1,780 | 1,837 | 1,778 | 1,809 | +2.39% | 15,371,200 | 3兆5534億 | +11.17% |
| 02/06 | 1,741 | 1,768 | 1,729 | 1,767 | +0.14% | 9,718,400 | 3兆4704億 | +9.38% |
| 02/05 | 1,757 | 1,774 | 1,740 | 1,764 | +1.73% | 7,698,800 | 3兆4655億 | +9.98% |
| 02/02 | 1,728 | 1,764 | 1,725 | 1,734 | +1.33% | 14,255,200 | 3兆4065億 | +8.85% |
| 02/01 | 1,670 | 1,719 | 1,661 | 1,711 | +2.35% | 13,521,200 | 3兆3618億 | +8.1% |
| 01/31 | 1,643 | 1,674 | 1,629 | 1,672 | +1.66% | 12,750,800 | 3兆2847億 | +6.09% |
| 01/30 | 1,624 | 1,650 | 1,617 | 1,645 | +1.28% | 8,083,200 | 3兆2312億 | +4.89% |
| 01/29 | 1,605 | 1,632 | 1,605 | 1,624 | +3.14% | 8,047,600 | 3兆1904億 | +4.1% |
| 01/26 | 1,595 | 1,595 | 1,570 | 1,575 | -1.64% | 7,571,600 | 3兆932億 | +1.52% |
| 01/25 | 1,625 | 1,630 | 1,601 | 1,601 | -2.03% | 7,261,200 | 3兆1448億 | +3.68% |
| 01/24 | 1,648 | 1,651 | 1,621 | 1,634 | -0.03% | 8,643,200 | 3兆2101億 | +6.45% |
| 01/23 | 1,636 | 1,659 | 1,633 | 1,635 | -0.27% | 8,636,800 | 3兆2111億 | +7.25% |
| 01/22 | 1,650 | 1,653 | 1,627 | 1,639 | +0.4% | 5,654,400 | 3兆2199億 | +8.11% |
| 01/19 | 1,646 | 1,647 | 1,604 | 1,633 | +0.2% | 9,882,800 | 3兆2071億 | +8.33% |
| 01/19 | （空売り報告）Barclays Bank PLC 2,457,284株（0.5%）再IN |
| 01/18 | 1,629 | 1,676 | 1,625 | 1,629 | +0.77% | 12,706,800 | 3兆2008億 | +8.69% |
| 01/17 | 1,635 | 1,636 | 1,608 | 1,617 | -0.2% | 12,485,200 | 3兆1762億 | +8.43% |
| 01/16 | 1,610 | 1,631 | 1,601 | 1,620 | +0.17% | 8,390,000 | 3兆1826億 | +9.09% |
| 01/15 | 1,620 | 1,626 | 1,608 | 1,617 | +0.25% | 7,427,600 | 3兆1772億 | +9.27% |
| 01/12 | 1,624 | 1,636 | 1,593 | 1,613 | +1.3% | 12,920,400 | 3兆1693億 | +9.45% |
| 01/11 | 1,573 | 1,604 | 1,572 | 1,593 | +3.86% | 13,296,400 | 3兆1286億 | +8.48% |
| 01/10 | 1,511 | 1,537 | 1,508 | 1,533 | +1.22% | 8,856,800 | 3兆122億 | +4.66% |
| 01/09 | 1,540 | 1,556 | 1,505 | 1,515 | +0.07% | 9,543,600 | 2兆9758億 | +3.54% |
| 01/05 | 1,482 | 1,534 | 1,482 | 1,514 | +1.8% | 11,242,000 | 2兆9738億 | +3.47% |
| 01/04 | 1,508 | 1,510 | 1,476 | 1,487 | -1.41% | 11,306,000 | 2兆9213億 | +1.57% |
| 2023 |
| 12/29 | 1,499 | 1,521 | 1,495 | 1,508 | +0.08% | 6,511,600 | 2兆9630億 | +2.95% |
| 12/28 | 1,489 | 1,514 | 1,483 | 1,507 | +1.67% | 6,083,600 | 2兆9606億 | +2.87% |
| 12/27 | 1,481 | 1,494 | 1,469 | 1,482 | +0.07% | 6,217,200 | 2兆9120億 | +1.25% |
| 12/26 | 1,500 | 1,503 | 1,465 | 1,481 | -0.97% | 8,044,800 | 2兆9100億 | +1.18% |
| 12/25 | 1,558 | 1,580 | 1,495 | 1,496 | -1.92% | 15,970,000 | 2兆9385億 | +2.03% |
| 12/22 | 1,500 | 1,528 | 1,484 | 1,525 | +3.46% | 16,751,600 | 2兆9959億 | +3.74% |
| 12/21 | 1,468 | 1,495 | 1,458 | 1,474 | +2.13% | 22,641,200 | 2兆8958億 | +0.07% |
| 12/20 | 1,423 | 1,451 | 1,413 | 1,443 | +3.11% | 9,854,800 | 2兆8353億 | -2.35% |
| 12/19 | 1,391 | 1,415 | 1,377 | 1,400 | +0.41% | 4,738,800 | 2兆7499億 | -5.68% |
| 12/18 | 1,385 | 1,394 | 1,368 | 1,394 | +0.2% | 4,535,600 | 2兆7386億 | -6.63% |
| 12/15 | 1,380 | 1,397 | 1,376 | 1,391 | +1.9% | 7,350,800 | 2兆7332億 | -7.31% |
| 12/14 | 1,396 | 1,400 | 1,359 | 1,365 | -3.89% | 9,232,400 | 2兆6821億 | -9.59% |
| 12/13 | （IR情報）15:00 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 12/13 | 1,400 | 1,424 | 1,386 | 1,421 | +0.76% | 7,743,600 | 2兆7906億 | -6.36% |
| 12/12 | 1,450 | 1,455 | 1,410 | 1,410 | -1.79% | 7,038,400 | 2兆7695億 | -7.31% |
| 12/11 | 1,431 | 1,446 | 1,427 | 1,436 | -0.03% | 5,965,600 | 2兆8201億 | -5.87% |
| 12/08 | 1,433 | 1,442 | 1,420 | 1,436 | -2.5% | 9,266,400 | 2兆8211億 | -5.96% |
| 12/07 | 1,483 | 1,490 | 1,468 | 1,473 | -1.09% | 4,176,400 | 2兆8933億 | -3.74% |
| 12/06 | 1,462 | 1,491 | 1,457 | 1,489 | +2.35% | 5,328,000 | 2兆9252億 | -2.55% |
| 12/05 | 1,458 | 1,468 | 1,450 | 1,455 | -0.77% | 6,717,200 | 2兆8579億 | -4.73% |
| 12/04 | 1,503 | 1,505 | 1,458 | 1,466 | -3.2% | 8,029,200 | 2兆8800億 | -3.99% |
| 12/01 | 1,515 | 1,523 | 1,508 | 1,515 | +0.61% | 3,999,200 | 2兆9753億 | -0.75% |
| 11/30 | 1,507 | 1,515 | 1,495 | 1,505 | -0.1% | 6,815,200 | 2兆9571億 | -1.23% |
| 11/29 | 1,519 | 1,524 | 1,486 | 1,507 | -1.62% | 7,074,400 | 2兆9601億 | -1% |
| 11/28 | 1,511 | 1,534 | 1,505 | 1,532 | +1.31% | 7,166,800 | 3兆87億 | +0.82% |
| 11/27 | 1,516 | 1,518 | 1,500 | 1,512 | +0.15% | 5,557,600 | 2兆9699億 | -0.28% |
| 11/24 | （IR情報）18:00 子会社等における孫会社の異動(当社インド子会社であるスズキ・モーター・グジャラート社の孫会社化)の完了についてのお知らせ |
| 11/24 | 1,509 | 1,519 | 1,499 | 1,510 | +1.75% | 6,252,400 | 2兆9655億 | -0.23% |
