| 2024 |
| 10/11 | 1,360 | 1,363 | 1,336 | 1,340 | -1.03% | 3,636,100 | 1兆3753億 | +4.04% |
| 10/10 | 1,360 | 1,364 | 1,351 | 1,354 | +0.67% | 3,761,900 | 1兆3896億 | +5.45% |
| 10/10 | （空売り報告）JPM Securities Japan Co Ltd. 6,066,535株（0.59%）-0.21% |
| 10/09 | 1,359 | 1,363 | 1,340 | 1,345 | 0% | 3,642,600 | 1兆3804億 | +5% |
| 10/08 | 1,385 | 1,385 | 1,338 | 1,345 | -2.89% | 4,033,400 | 1兆3804億 | +5.08% |
| 10/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.14%）野村アセットマネジメント（5.21%）野村證券（0.02%） |
| 10/07 | 1,378 | 1,390 | 1,370 | 1,385 | +3.82% | 7,788,900 | 1兆4215億 | +8.46% |
| 10/07 | （空売り報告）JPM Securities Japan Co Ltd. 8,277,178株（0.8%）+0.04% |
| 10/04 | （5%ルール）三井住友トラスト・アセットマネジメント（2.2%）三井住友信託銀行（0.29%）日興アセットマネジメント（2.84%） |
| 10/04 | 1,330 | 1,338 | 1,321 | 1,334 | +0.76% | 3,212,700 | 1兆3691億 | +4.87% |
| 10/03 | 1,346 | 1,347 | 1,321 | 1,324 | +1.3% | 4,305,800 | 1兆3588億 | +4.33% |
| 10/02 | 1,300 | 1,320 | 1,298 | 1,307 | -0.38% | 5,355,600 | 1兆3414億 | +3.32% |
| 10/01 | 1,295 | 1,312 | 1,289 | 1,312 | +2.5% | 4,539,000 | 1兆3465億 | +3.96% |
| 09/30 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 09/30 | 1,276 | 1,298 | 1,272 | 1,280 | -5.47% | 8,070,900 | 1兆3137億 | +1.51% |
| 09/27 | 1,337 | 1,356 | 1,313 | 1,354 | +3.12% | 9,495,900 | 1兆3896億 | +7.46% |
| 09/26 | 1,294 | 1,313 | 1,283 | 1,313 | +1.94% | 6,914,300 | 1兆3476億 | +4.46% |
| 09/26 | （空売り報告）JPM Securities Japan Co Ltd. 7,828,034株（0.76%）-0.13% |
| 09/25 | 1,285 | 1,299 | 1,272 | 1,288 | +0.23% | 4,458,400 | 1兆3219億 | +2.55% |
| 09/24 | 1,285 | 1,299 | 1,277 | 1,285 | +1.34% | 5,298,800 | 1兆3188億 | +2.39% |
| 09/20 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.11%）野村アセットマネジメント（5.77%）野村證券（1.02%） |
| 09/20 | 1,293 | 1,293 | 1,265 | 1,268 | -0.39% | 7,509,000 | 1兆3014億 | +0.96% |
| 09/19 | 1,263 | 1,291 | 1,258 | 1,273 | +2.33% | 8,657,900 | 1兆3065億 | +1.43% |
| 09/18 | 1,240 | 1,250 | 1,225 | 1,244 | +0.4% | 5,188,800 | 1兆2767億 | -0.64% |
| 09/18 | （空売り報告）JPM Securities Japan Co Ltd. 9,182,705株（0.89%）+0.29% |
| 09/17 | 1,255 | 1,260 | 1,224 | 1,239 | -0.8% | 5,100,600 | 1兆2716億 | -0.88% |
| 09/13 | 1,250 | 1,254 | 1,239 | 1,249 | -0.24% | 4,721,900 | 1兆2819億 | +0.08% |
| 09/13 | （空売り報告）JPM Securities Japan Co Ltd. 6,173,179株（0.6%）+0.01% |
| 09/12 | 1,237 | 1,253 | 1,226 | 1,252 | +4.59% | 5,828,900 | 1兆2849億 | +0.56% |
| 09/12 | （空売り報告）JPM Securities Japan Co Ltd. 6,111,979株（0.59%）再IN |
| 09/11 | 1,200 | 1,207 | 1,173 | 1,197 | -1.32% | 5,960,100 | 1兆2285億 | -3.62% |
| 09/10 | 1,224 | 1,229 | 1,209 | 1,213 | -0.41% | 3,194,500 | 1兆2449億 | -2.41% |
| 09/09 | （5%ルール）トヨタ自動車（1.83%） |
| 09/09 | 1,177 | 1,218 | 1,171 | 1,218 | -1.06% | 9,920,400 | 1兆2500億 | -1.54% |
| 09/06 | 1,240 | 1,250 | 1,229 | 1,231 | -0.73% | 4,146,800 | 1兆2634億 | -0.57% |
| 09/05 | 1,211 | 1,260 | 1,203 | 1,240 | -0.64% | 5,394,500 | 1兆2726億 | -0.16% |
| 09/04 | 1,249 | 1,269 | 1,243 | 1,248 | -3.33% | 29,084,500 | 1兆2808億 | -0.08% |
| 09/04 | （空売り報告）野村證券 0株（0%）-0.55%義務消失 |
| 09/03 | 1,302 | 1,304 | 1,280 | 1,291 | -0.77% | 9,430,700 | 1兆3250億 | +2.79% |
| 09/02 | （IR情報）17:40 売出価格等の決定に関するお知らせ |
| 09/02 | 1,280 | 1,312 | 1,269 | 1,301 | +2.68% | 9,510,600 | 1兆3352億 | +3.34% |
| 09/02 | （空売り報告）野村證券 5,715,398株（0.55%）新規 |
| 08/30 | 1,259 | 1,269 | 1,251 | 1,267 | +0.4% | 8,793,900 | 1兆3311億 | +0.48% |
| 08/29 | 1,270 | 1,271 | 1,257 | 1,262 | +0.24% | 3,760,600 | 1兆3259億 | -0.32% |
| 08/28 | 1,244 | 1,259 | 1,236 | 1,259 | +1.21% | 4,010,200 | 1兆3227億 | -1.1% |
| 08/27 | 1,229 | 1,248 | 1,227 | 1,244 | +2.22% | 4,954,700 | 1兆3070億 | -3.04% |
| 08/26 | 1,230 | 1,231 | 1,208 | 1,217 | -5.29% | 8,629,200 | 1兆2786億 | -5.88% |
| 08/23 | （IR情報）16:00 株式の売出しに関するお知らせ |
| 08/23 | 1,270 | 1,285 | 1,263 | 1,285 | +1.26% | 3,165,400 | 1兆3500億 | -1.61% |
| 08/22 | 1,260 | 1,270 | 1,255 | 1,269 | -1.09% | 3,397,400 | 1兆3332億 | -3.64% |
| 08/21 | （5%ルール）三井住友トラスト・アセットマネジメント（2.28%）三井住友信託銀行（0.29%）日興アセットマネジメント（2.74%） |
| 08/21 | 1,259 | 1,284 | 1,254 | 1,283 | +0.08% | 3,464,500 | 1兆3479億 | -3.46% |
| 08/20 | 1,294 | 1,294 | 1,276 | 1,282 | +1.1% | 3,679,700 | 1兆3469億 | -4.33% |
| 08/19 | 1,289 | 1,298 | 1,258 | 1,268 | -1.93% | 4,302,000 | 1兆3322億 | -6.14% |
| 08/16 | 1,280 | 1,295 | 1,260 | 1,293 | +4.44% | 4,549,700 | 1兆3584億 | -5.21% |
| 08/15 | 1,228 | 1,248 | 1,223 | 1,238 | +1.64% | 3,577,200 | 1兆3007億 | -9.96% |
| 08/14 | 1,220 | 1,231 | 1,210 | 1,218 | +1.67% | 4,844,500 | 1兆2796億 | -12.31% |
| 08/13 | 1,189 | 1,198 | 1,178 | 1,198 | +2.39% | 4,561,300 | 1兆2586億 | -14.67% |
| 08/09 | 1,189 | 1,203 | 1,155 | 1,170 | -0.85% | 7,272,700 | 1兆2292億 | -17.61% |
| 08/08 | 1,168 | 1,192 | 1,157 | 1,180 | -0.59% | 7,855,400 | 1兆2397億 | -17.88% |
| 08/07 | （自社株買い）取締役会(2024年2月14日)での決議状況(取得期間2024年2月15日～2024年7月31日) |
| 08/07 | 1,119 | 1,218 | 1,107 | 1,187 | -1.74% | 15,782,900 | 1兆2471億 | -18.19% |
| 08/06 | （IR情報）15:00 2024年12月期中間連結業績の概要について |
| 08/06 | （IR情報）15:00 2024年12月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 08/06 | 1,198 | 1,238 | 1,173 | 1,208 | +13.11% | 9,804,800 | 1兆2691億 | -17.49% |
| 08/05 | 1,182 | 1,192 | 1,063 | 1,068 | -14.56% | 11,598,500 | 1兆1220億 | -27.59% |
| 08/02 | 1,270 | 1,283 | 1,240 | 1,250 | -6.02% | 8,871,700 | 1兆3133億 | -16.22% |
| 08/01 | 1,387 | 1,389 | 1,326 | 1,330 | -6.01% | 6,368,500 | 1兆3973億 | -11.39% |
| 07/31 | 1,395 | 1,415 | 1,379 | 1,415 | +0.5% | 4,359,800 | 1兆4866億 | -6.17% |
| 07/30 | 1,375 | 1,408 | 1,371 | 1,408 | +2.4% | 4,044,400 | 1兆4793億 | -6.88% |
| 07/29 | 1,380 | 1,394 | 1,373 | 1,375 | +1.18% | 3,243,000 | 1兆4446億 | -9.24% |
| 07/26 | 1,370 | 1,384 | 1,355 | 1,359 | -1.52% | 5,242,900 | 1兆4278億 | -10.59% |
| 07/25 | 1,412 | 1,416 | 1,378 | 1,380 | -4.17% | 5,620,000 | 1兆4499億 | -9.51% |
| 07/24 | （IR情報）16:30 連結子会社ヤマハモーターエレクトロニクス株式会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 07/24 | 1,490 | 1,490 | 1,440 | 1,440 | -3.94% | 4,321,000 | 1兆5129億 | -5.88% |
| 07/23 | 1,531 | 1,536 | 1,499 | 1,499 | -0.73% | 2,475,600 | 1兆5749億 | -2.15% |
| 07/22 | 1,530 | 1,534 | 1,508 | 1,510 | -2.27% | 2,581,600 | 1兆5864億 | -1.31% |
| 07/19 | 1,558 | 1,558 | 1,537 | 1,545 | -0.77% | 2,656,300 | 1兆6232億 | +0.91% |
| 07/18 | 1,549 | 1,576 | 1,547 | 1,557 | -0.38% | 3,452,500 | 1兆6358億 | +1.83% |
| 07/17 | 1,561 | 1,585 | 1,558 | 1,563 | +0.39% | 2,335,600 | 1兆6421億 | +2.36% |
| 07/16 | 1,555 | 1,573 | 1,548 | 1,557 | -0.26% | 2,541,200 | 1兆6358億 | +2.03% |
| 07/12 | 1,578 | 1,585 | 1,558 | 1,561 | -2.19% | 5,426,400 | 1兆6400億 | +2.43% |
| 07/11 | 1,590 | 1,602 | 1,585 | 1,596 | +1.33% | 4,012,700 | 1兆6768億 | +4.93% |
| 07/10 | （自社株買い）取締役会(2024年2月14日)での決議状況(取得期間2024年2月15日～2024年7月31日) |
| 07/10 | 1,575 | 1,583 | 1,559 | 1,575 | -0.51% | 3,742,000 | 1兆6547億 | +3.82% |
| 07/09 | 1,589 | 1,599 | 1,573 | 1,583 | -0.81% | 3,645,500 | 1兆6631億 | +4.63% |
| 07/08 | 1,589 | 1,616 | 1,582 | 1,596 | +0.63% | 4,471,700 | 1兆6768億 | +5.7% |
| 07/05 | 1,610 | 1,618 | 1,575 | 1,586 | -1.37% | 3,959,600 | 1兆6663億 | +5.17% |
| 07/04 | 1,553 | 1,608 | 1,552 | 1,608 | +5.24% | 10,437,000 | 1兆6894億 | +6.84% |
| 07/03 | 1,497 | 1,528 | 1,484 | 1,528 | +1.87% | 5,069,300 | 1兆6053億 | +1.73% |
| 07/02 | 1,479 | 1,508 | 1,471 | 1,500 | +1.01% | 4,639,100 | 1兆5759億 | 0% |
| 07/01 | 1,502 | 1,505 | 1,479 | 1,485 | -0.27% | 3,955,500 | 1兆5602億 | -1.07% |
| 06/28 | 1,486 | 1,494 | 1,476 | 1,489 | +0.54% | 4,623,500 | 1兆5644億 | -0.87% |
| 06/27 | 1,476 | 1,488 | 1,472 | 1,481 | -1.73% | 4,549,500 | 1兆5560億 | -1.46% |
| 06/26 | 1,513 | 1,520 | 1,500 | 1,507 | -0.4% | 5,455,900 | 1兆5833億 | +0.27% |
| 06/25 | 1,498 | 1,524 | 1,489 | 1,513 | +1.75% | 4,646,000 | 1兆5896億 | +0.6% |
| 06/24 | 1,504 | 1,504 | 1,478 | 1,487 | -0.27% | 4,305,500 | 1兆5623億 | -1.13% |
| 06/21 | 1,495 | 1,503 | 1,487 | 1,491 | 0% | 3,401,100 | 1兆5665億 | -0.93% |
| 06/20 | 1,490 | 1,495 | 1,471 | 1,491 | +0.07% | 2,562,300 | 1兆5665億 | -0.86% |
| 06/19 | 1,498 | 1,515 | 1,489 | 1,490 | -0.07% | 2,806,900 | 1兆5654億 | -0.86% |
| 06/18 | 1,490 | 1,493 | 1,483 | 1,491 | +1.43% | 2,839,700 | 1兆5665億 | -0.86% |
| 06/17 | 1,510 | 1,512 | 1,466 | 1,470 | -3.03% | 4,044,900 | 1兆5444億 | -2.2% |
| 06/14 | 1,505 | 1,520 | 1,479 | 1,516 | +0.66% | 6,264,400 | 1兆5927億 | +1.07% |
| 06/13 | 1,522 | 1,527 | 1,498 | 1,506 | -0.4% | 3,333,300 | 1兆5822億 | +0.6% |
| 06/12 | （自社株買い）取締役会(2024年2月14日)での決議状況(取得期間2024年2月15日～2024年7月31日) |
| 06/12 | 1,510 | 1,518 | 1,491 | 1,512 | -0.59% | 3,280,300 | 1兆5885億 | +1.2% |
| 06/11 | 1,513 | 1,532 | 1,513 | 1,521 | +0.93% | 3,051,500 | 1兆5980億 | +2.15% |
| 06/10 | 1,499 | 1,512 | 1,495 | 1,507 | +0.53% | 2,607,400 | 1兆5833億 | +1.41% |
| 06/07 | 1,490 | 1,507 | 1,488 | 1,499 | +0.67% | 3,296,400 | 1兆5749億 | +1.15% |
| 06/06 | 1,500 | 1,513 | 1,487 | 1,489 | +0.47% | 3,833,200 | 1兆5644億 | +0.61% |
| 06/05 | 1,504 | 1,507 | 1,476 | 1,482 | -2.18% | 4,023,100 | 1兆5570億 | +0.14% |
| 06/04 | 1,500 | 1,520 | 1,495 | 1,515 | -0.59% | 3,874,700 | 1兆5917億 | +2.57% |
| 06/03 | 1,539 | 1,549 | 1,501 | 1,524 | -0.59% | 7,215,100 | 1兆6011億 | +3.46% |
| 05/31 | 1,525 | 1,534 | 1,512 | 1,533 | +1.46% | 6,392,300 | 1兆6106億 | +4.29% |
| 05/30 | 1,495 | 1,518 | 1,478 | 1,511 | +0.67% | 3,357,800 | 1兆5875億 | +3.07% |
| 05/29 | 1,518 | 1,533 | 1,496 | 1,501 | -1.12% | 3,195,600 | 1兆5770億 | +2.67% |
| 05/28 | 1,510 | 1,525 | 1,497 | 1,518 | +0.2% | 2,267,200 | 1兆5948億 | +4.19% |
| 05/27 | 1,498 | 1,515 | 1,496 | 1,515 | +1.34% | 2,101,200 | 1兆5917億 | +4.27% |
| 05/24 | 1,475 | 1,507 | 1,469 | 1,495 | -0.2% | 2,717,700 | 1兆5707億 | +3.17% |
| 05/23 | （IR情報）15:30 自己株式の取得状況及び取得終了ならびに自己株式の消却に関するお知らせ |
| 05/23 | 1,512 | 1,515 | 1,481 | 1,498 | -1.71% | 4,020,600 | 1兆5738億 | +3.67% |
| 05/22 | 1,520 | 1,538 | 1,512 | 1,524 | +0.4% | 4,586,400 | 1兆6011億 | +5.76% |
| 05/21 | 1,518 | 1,544 | 1,515 | 1,518 | +0.46% | 4,379,600 | 1兆5948億 | +5.64% |
| 05/14 | （自社株買い）取締役会(2024年2月14日)での決議状況(取得期間2024年2月15日～2024年7月31日) |
