| 2026 |
| 01/20 | 5,840 | 5,840 | 5,790 | 5,810 | -0.85% | 98,900 | 2823億2960万 | +2.83% |
| 01/19 | 5,900 | 5,910 | 5,770 | 5,860 | -0.68% | 126,500 | 2847億5929万 | +3.99% |
| 01/16 | 5,840 | 5,900 | 5,820 | 5,900 | +1.03% | 127,100 | 2867億304万 | +4.98% |
| 01/15 | 5,860 | 5,860 | 5,830 | 5,840 | -0.34% | 112,900 | 2837億8741万 | +4.27% |
| 01/14 | 5,830 | 5,870 | 5,820 | 5,860 | +0.69% | 100,200 | 2847億5929万 | +4.98% |
| 01/13 | 5,830 | 5,860 | 5,790 | 5,820 | +0.87% | 105,500 | 2828億1554万 | +4.6% |
| 01/09 | 5,710 | 5,780 | 5,710 | 5,770 | +1.41% | 126,100 | 2803億8585万 | +4% |
| 01/08 | （IR情報）16:00 CDP2025気候変動質問書において「気候変動」分野で 「B」スコア、「ウォーター」分野で「A－」スコア獲得のお知らせ |
| 01/08 | 5,760 | 5,780 | 5,690 | 5,690 | -1.22% | 135,400 | 2764億9835万 | +2.86% |
| 01/07 | 5,700 | 5,810 | 5,680 | 5,760 | +1.05% | 170,100 | 2798億9991万 | +4.33% |
| 01/06 | 5,720 | 5,730 | 5,670 | 5,700 | 0% | 130,700 | 2769億8429万 | +3.49% |
| 01/05 | （5%ルール）シティインデックスイレブンス（4.14%）シティインデックスファースト（3.2%）レノ（4.63%） |
| 01/05 | （IR情報）11:45 エクセディ、北川鉄工所グループのAileLinX資産を譲受し、ドローン事業を強化 |
| 01/05 | 5,620 | 5,720 | 5,610 | 5,700 | +1.6% | 186,900 | 2769億8429万 | +3.69% |
| 2025 |
| 12/30 | 5,630 | 5,650 | 5,600 | 5,610 | -0.18% | 93,700 | 2726億1085万 | +2.22% |
| 12/29 | 5,620 | 5,620 | 5,560 | 5,620 | +1.08% | 179,000 | 2730億9679万 | +2.57% |
| 12/26 | 5,530 | 5,560 | 5,510 | 5,560 | +0.72% | 77,300 | 2701億8117万 | +1.72% |
| 12/25 | 5,550 | 5,550 | 5,510 | 5,520 | -0.54% | 51,100 | 2682億3742万 | +1.23% |
| 12/24 | 5,600 | 5,620 | 5,510 | 5,550 | -0.36% | 138,500 | 2696億9523万 | +1.98% |
| 12/23 | （IR情報）16:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
| 12/23 | 5,570 | 5,580 | 5,530 | 5,570 | -0.18% | 73,800 | 2706億6710万 | +2.6% |
| 12/22 | 5,640 | 5,640 | 5,560 | 5,580 | -0.53% | 120,400 | 2711億5304万 | +2.99% |
| 12/19 | 5,540 | 5,620 | 5,530 | 5,610 | +1.26% | 150,400 | 2726億1085万 | +3.74% |
| 12/18 | 5,470 | 5,540 | 5,460 | 5,540 | +1.47% | 92,600 | 2692億929万 | +2.67% |
| 12/17 | 5,460 | 5,480 | 5,420 | 5,460 | -0.36% | 77,900 | 2653億2179万 | +1.34% |
| 12/16 | 5,570 | 5,600 | 5,470 | 5,480 | -1.08% | 132,500 | 2662億9367万 | +1.84% |
| 12/15 | 5,510 | 5,550 | 5,500 | 5,540 | +0.91% | 89,200 | 2692億929万 | +3.09% |
| 12/12 | 5,430 | 5,490 | 5,410 | 5,490 | +1.48% | 123,400 | 2667億7961万 | +2.39% |
| 12/11 | 5,460 | 5,470 | 5,400 | 5,410 | -0.55% | 60,400 | 2628億9211万 | +1.12% |
| 12/10 | 5,490 | 5,560 | 5,440 | 5,440 | -0.55% | 164,700 | 2643億4992万 | +1.85% |
| 12/09 | 5,440 | 5,470 | 5,400 | 5,470 | +0.55% | 109,500 | 2658億773万 | +2.55% |
| 12/08 | 5,390 | 5,450 | 5,370 | 5,440 | +1.68% | 129,700 | 2643億4992万 | +2.22% |
| 12/05 | 5,400 | 5,430 | 5,320 | 5,350 | -1.47% | 142,300 | 2599億7648万 | +0.75% |
| 12/04 | 5,400 | 5,440 | 5,380 | 5,430 | +0.37% | 108,300 | 2638億6398万 | +2.3% |
| 12/03 | 5,350 | 5,410 | 5,330 | 5,410 | +0.74% | 124,300 | 2628億9211万 | +2.02% |
| 12/02 | 5,410 | 5,410 | 5,350 | 5,370 | -0.92% | 81,500 | 2609億4836万 | +1.23% |
| 12/01 | 5,440 | 5,450 | 5,400 | 5,420 | -0.37% | 70,200 | 2633億7804万 | +2.15% |
| 11/28 | 5,420 | 5,440 | 5,410 | 5,440 | +0.37% | 65,000 | 2643億4992万 | +2.54% |
| 11/27 | 5,460 | 5,460 | 5,390 | 5,420 | -0.73% | 62,500 | 2633億7804万 | +2.26% |
| 11/26 | 5,410 | 5,460 | 5,390 | 5,460 | +1.11% | 102,200 | 2653億2179万 | +3.19% |
| 11/25 | 5,370 | 5,420 | 5,300 | 5,400 | +2.08% | 153,100 | 2624億617万 | +2.2% |
| 11/21 | 5,250 | 5,320 | 5,250 | 5,290 | +0.95% | 222,200 | 2570億6086万 | +0.25% |
| 11/20 | 5,260 | 5,280 | 5,220 | 5,240 | +0.19% | 84,700 | 2546億3117万 | -0.64% |
| 11/19 | （5%ルール）シティインデックスイレブンス（4.14%）シティインデックスファースト（4.26%）レノ（4.63%） |
| 11/19 | 5,200 | 5,270 | 5,180 | 5,230 | 0% | 127,400 | 2541億4523万 | -0.78% |
| 11/18 | 5,290 | 5,310 | 5,200 | 5,230 | -1.13% | 109,900 | 2541億4523万 | -0.72% |
| 11/17 | 5,290 | 5,310 | 5,260 | 5,290 | -0.75% | 70,300 | 2570億6086万 | +0.49% |
| 11/14 | （IR情報）16:00 EXEDY統合報告書2025発刊のお知らせ |
| 11/14 | 5,300 | 5,340 | 5,240 | 5,330 | +0.19% | 118,800 | 2590億461万 | +1.27% |
| 11/13 | 5,350 | 5,380 | 5,310 | 5,320 | -0.37% | 105,300 | 2585億1867万 | +1.18% |
| 11/12 | （自社株買い）取締役会(2024年10月29日)での決議状況(取得期間2024年10月30日～2025年10月29日) |
| 11/12 | 5,290 | 5,380 | 5,290 | 5,340 | +0.95% | 125,900 | 2594億9055万 | +1.6% |
| 11/11 | 5,290 | 5,330 | 5,280 | 5,290 | 0% | 81,900 | 2570億6086万 | +0.8% |
| 11/10 | 5,270 | 5,350 | 5,260 | 5,290 | +0.76% | 114,500 | 2570億6086万 | +0.95% |
| 11/07 | 5,190 | 5,250 | 5,190 | 5,250 | +0.96% | 59,500 | 2551億1711万 | +0.34% |
| 11/06 | 5,200 | 5,260 | 5,170 | 5,200 | +0.39% | 80,000 | 2526億8742万 | -0.52% |
| 11/05 | 5,210 | 5,240 | 5,100 | 5,180 | -1.33% | 105,900 | 2517億1555万 | -0.9% |
| 11/04 | 5,160 | 5,280 | 5,100 | 5,250 | +1.16% | 168,500 | 2551億1711万 | +0.38% |
| 10/31 | 5,160 | 5,190 | 5,090 | 5,190 | +1.17% | 206,300 | 2522億148万 | -0.92% |
| 10/30 | 5,190 | 5,190 | 5,080 | 5,130 | -3.02% | 251,300 | 2492億8586万 | -2.27% |
| 10/29 | （IR情報）16:00 2026年3月期第2四半期決算説明会資料 |
| 10/29 | （IR情報）16:00 当社によるファンドへの出資に関するお知らせ |
| 10/29 | （IR情報）16:00 2026年3月期第2四半期決算補足資料 |
| 10/29 | （IR情報）16:00 通期連結業績予想の修正に関するお知らせ |
| 10/29 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 10/29 | 5,320 | 5,330 | 5,270 | 5,290 | -0.56% | 136,700 | 2570億6086万 | +0.59% |
| 10/28 | 5,430 | 5,430 | 5,300 | 5,320 | -2.56% | 107,100 | 2585億1867万 | +1.08% |
| 10/27 | 5,440 | 5,460 | 5,410 | 5,460 | +1.11% | 96,800 | 2653億2179万 | +3.64% |
| 10/24 | 5,380 | 5,440 | 5,370 | 5,400 | +0.37% | 102,900 | 2624億617万 | +2.49% |
| 10/23 | 5,320 | 5,390 | 5,300 | 5,380 | +1.32% | 130,100 | 2614億3429万 | +2.01% |
| 10/22 | 5,240 | 5,370 | 5,190 | 5,310 | +1.92% | 354,200 | 2580億3273万 | +0.57% |
| 10/21 | 5,290 | 5,310 | 5,210 | 5,210 | -1.14% | 93,600 | 2531億7336万 | -1.48% |
| 10/20 | 5,270 | 5,280 | 5,230 | 5,270 | +0.76% | 74,600 | 2560億8898万 | -0.55% |
| 10/17 | 5,210 | 5,240 | 5,200 | 5,230 | +0.38% | 73,700 | 2541億4523万 | -1.51% |
| 10/16 | 5,220 | 5,250 | 5,200 | 5,210 | +0.58% | 81,100 | 2531億7336万 | -2.1% |
| 10/15 | 5,150 | 5,200 | 5,130 | 5,180 | +0.78% | 120,800 | 2517億1555万 | -2.87% |
| 10/14 | 5,050 | 5,180 | 5,040 | 5,140 | -0.19% | 169,600 | 2497億7180万 | -3.82% |
| 10/10 | （自社株買い）取締役会(2024年10月29日)での決議状況(取得期間2024年10月30日～2025年10月29日) |
| 10/10 | 5,200 | 5,210 | 5,140 | 5,150 | -1.9% | 142,800 | 2502億5774万 | -3.72% |
| 10/09 | 5,220 | 5,280 | 5,220 | 5,250 | +0.96% | 118,300 | 2551億1711万 | -1.98% |
| 10/08 | 5,270 | 5,300 | 5,200 | 5,200 | -1.33% | 82,100 | 2526億8742万 | -2.97% |
| 10/07 | 5,170 | 5,290 | 5,170 | 5,270 | +2.33% | 127,500 | 2560億8898万 | -1.72% |
| 10/06 | 5,260 | 5,270 | 5,140 | 5,150 | +0.98% | 163,200 | 2502億5774万 | -4.01% |
| 10/03 | 5,080 | 5,110 | 5,030 | 5,100 | +0.39% | 150,500 | 2478億2805万 | -5.06% |
| 10/02 | 5,120 | 5,160 | 5,030 | 5,080 | -0.97% | 159,200 | 2468億5617万 | -5.52% |
| 10/01 | 5,120 | 5,160 | 5,060 | 5,130 | -1.35% | 186,900 | 2492億8586万 | -4.72% |
| 09/30 | （IR情報）17:00 インド子会社における３輪バッテリー電気自動車用 駆動ユニットの量産開始に関するお知らせ |
| 09/30 | 5,260 | 5,260 | 5,150 | 5,200 | -1.14% | 179,100 | 2526億8742万 | -3.51% |
| 09/30 | （空売り報告）Barclays Bank PLC 241,550株（0.49%）-0.01%義務消失 |
| 09/29 | 5,290 | 5,290 | 5,180 | 5,260 | -3.49% | 217,600 | 2556億305万 | -2.39% |
| 09/26 | 5,440 | 5,510 | 5,420 | 5,450 | 0% | 310,600 | 2648億3586万 | +1.21% |
| 09/25 | 5,420 | 5,460 | 5,410 | 5,450 | +1.11% | 190,300 | 2648億3586万 | +1.38% |
| 09/24 | 5,380 | 5,410 | 5,340 | 5,390 | 0% | 147,600 | 2619億2023万 | +0.45% |
| 09/22 | 5,430 | 5,440 | 5,380 | 5,390 | -0.74% | 171,900 | 2619億2023万 | +0.63% |
| 09/19 | 5,540 | 5,580 | 5,410 | 5,430 | -1.27% | 279,800 | 2638億6398万 | +1.69% |
| 09/18 | （5%ルール）シティインデックスイレブンス（4.14%）シティインデックスファースト（5.32%）レノ（4.63%） |
| 09/18 | 5,510 | 5,540 | 5,480 | 5,500 | -0.18% | 153,100 | 2672億6554万 | +3.34% |
| 09/17 | 5,550 | 5,560 | 5,480 | 5,510 | -0.72% | 135,700 | 2677億5148万 | +3.84% |
| 09/16 | 5,500 | 5,560 | 5,480 | 5,550 | +1.09% | 135,600 | 2696億9523万 | +4.93% |
| 09/16 | （空売り報告）Barclays Bank PLC 245,950株（0.5%）新規 |
| 09/12 | 5,520 | 5,540 | 5,470 | 5,490 | -0.18% | 151,400 | 2667億7961万 | +4.12% |
| 09/11 | 5,520 | 5,530 | 5,460 | 5,500 | -0.54% | 125,600 | 2672億6554万 | +4.7% |
| 09/10 | （5%ルール）シティインデックスイレブンス（4.14%）シティインデックスファースト（6.38%）レノ（4.63%）野村絢（0%） |
| 09/10 | （自社株買い）取締役会(2024年10月29日)での決議状況(取得期間2024年10月30日～2025年10月29日) |
| 09/10 | 5,540 | 5,610 | 5,520 | 5,530 | 0% | 261,900 | 2687億2336万 | +5.74% |
| 09/09 | 5,490 | 5,540 | 5,470 | 5,530 | +0.73% | 274,800 | 2687億2336万 | +6.35% |
| 09/08 | 5,460 | 5,490 | 5,430 | 5,490 | +0.73% | 176,500 | 2667億7961万 | +6.21% |
| 09/05 | 5,380 | 5,450 | 5,360 | 5,450 | +3.22% | 288,600 | 2648億3586万 | +5.99% |
| 09/04 | 5,330 | 5,340 | 5,260 | 5,280 | -0.94% | 211,800 | 2565億7492万 | +3.25% |
| 09/03 | 5,320 | 5,390 | 5,280 | 5,330 | +0.19% | 184,600 | 2590億461万 | +4.59% |
| 09/02 | 5,280 | 5,330 | 5,270 | 5,320 | +0.76% | 75,500 | 2585億1867万 | +5.24% |
| 09/01 | 5,290 | 5,350 | 5,250 | 5,280 | -0.94% | 144,700 | 2565億7492万 | +5.26% |
| 08/29 | 5,310 | 5,350 | 5,270 | 5,330 | +0.19% | 92,000 | 2590億461万 | +7.01% |
| 08/29 | （空売り報告）Nomura Asset Management Singapore Limited 243,100株（0.5%）新規 |
| 08/28 | 5,250 | 5,370 | 5,250 | 5,320 | +1.72% | 172,700 | 2585億1867万 | +7.61% |
| 08/27 | 5,260 | 5,330 | 5,220 | 5,230 | -0.57% | 171,600 | 2541億4523万 | +6.58% |
| 08/26 | 5,250 | 5,270 | 5,180 | 5,260 | 0% | 141,100 | 2556億305万 | +8.03% |
| 08/25 | 5,230 | 5,280 | 5,210 | 5,260 | +1.35% | 133,900 | 2556億305万 | +8.93% |
| 08/22 | 5,170 | 5,220 | 5,150 | 5,190 | +0.39% | 98,600 | 2522億148万 | +8.37% |
| 08/21 | 5,200 | 5,200 | 5,130 | 5,170 | -0.77% | 102,400 | 2512億2961万 | +8.8% |
