| 2024 |
| 04/18 | 146 | 147 | 145 | 147 | +1.38% | 52,900 | 80億5405万 | +1.38% |
| 04/17 | 147 | 147 | 145 | 145 | -0.68% | 67,400 | 79億4447万 | 0% |
| 04/16 | 146 | 147 | 146 | 146 | 0% | 47,400 | 79億9926万 | +1.39% |
| 04/15 | （IR情報）16:00 役員の異動に関するお知らせ |
| 04/15 | 146 | 147 | 146 | 146 | 0% | 48,400 | 79億9926万 | +1.39% |
| 04/12 | 147 | 148 | 146 | 146 | -0.68% | 54,800 | 79億9926万 | +1.39% |
| 04/11 | 147 | 148 | 146 | 147 | -0.68% | 35,500 | 80億5405万 | +2.08% |
| 04/10 | 148 | 149 | 147 | 148 | -0.67% | 84,300 | 81億884万 | +3.5% |
| 04/09 | 148 | 150 | 148 | 149 | 0% | 62,200 | 81億6363万 | +4.2% |
| 04/08 | 147 | 150 | 147 | 149 | +2.05% | 64,600 | 81億6363万 | +4.93% |
| 04/05 | 146 | 147 | 146 | 146 | -0.68% | 113,600 | 79億9926万 | +2.82% |
| 04/04 | 148 | 149 | 147 | 147 | -0.68% | 63,300 | 80億5405万 | +4.26% |
| 04/03 | 146 | 148 | 146 | 148 | +1.37% | 124,000 | 81億884万 | +4.96% |
| 04/02 | 146 | 147 | 146 | 146 | 0% | 76,600 | 79億9926万 | +4.29% |
| 04/01 | 151 | 152 | 146 | 146 | -2.67% | 265,200 | 79億9926万 | +4.29% |
| 03/29 | 151 | 152 | 148 | 150 | +2.04% | 229,000 | 82億1842万 | +7.14% |
| 03/28 | 153 | 153 | 147 | 147 | -2% | 439,100 | 80億5405万 | +5.76% |
| 03/27 | 170 | 170 | 150 | 150 | +5.63% | 2,335,500 | 82億1842万 | +7.91% |
| 03/26 | （IR情報）17:00 令和6年2月期決算短信〔日本基準〕(連結) |
| 03/26 | 143 | 144 | 141 | 142 | -0.7% | 215,700 | 77億8011万 | +2.16% |
| 03/25 | 142 | 143 | 141 | 143 | +0.7% | 82,900 | 78億3489万 | +2.88% |
| 03/22 | 142 | 143 | 140 | 142 | 0% | 93,600 | 77億8011万 | +2.9% |
| 03/21 | 140 | 142 | 140 | 142 | +1.43% | 113,000 | 77億8011万 | +2.16% |
| 03/19 | 139 | 140 | 138 | 140 | +1.45% | 89,900 | 76億7053万 | +0.72% |
| 03/18 | 139 | 139 | 138 | 138 | -0.72% | 64,500 | 75億6095万 | -0.72% |
| 03/15 | 139 | 140 | 138 | 139 | +0.72% | 89,500 | 76億1574万 | 0% |
| 03/14 | 138 | 139 | 138 | 138 | 0% | 31,900 | 75億6095万 | -0.72% |
| 03/13 | 139 | 139 | 138 | 138 | 0% | 60,800 | 75億6095万 | -1.43% |
| 03/12 | 139 | 139 | 137 | 138 | -0.72% | 56,000 | 75億6095万 | -1.43% |
| 03/11 | 137 | 139 | 137 | 139 | +0.72% | 105,900 | 76億1574万 | -0.71% |
| 03/08 | 138 | 138 | 136 | 138 | 0% | 98,800 | 75億6095万 | -1.43% |
| 03/07 | 139 | 140 | 137 | 138 | 0% | 507,800 | 75億6095万 | -2.13% |
| 03/06 | 136 | 138 | 136 | 138 | +0.73% | 188,300 | 75億6095万 | -2.13% |
| 03/05 | 136 | 137 | 135 | 137 | +0.74% | 84,200 | 75億616万 | -2.84% |
| 03/04 | 136 | 137 | 136 | 136 | 0% | 60,300 | 74億5137万 | -3.55% |
| 03/01 | 137 | 137 | 136 | 136 | -0.73% | 39,300 | 74億5137万 | -4.23% |
| 02/29 | 136 | 137 | 136 | 137 | +0.74% | 27,500 | 75億616万 | -3.52% |
| 02/28 | 136 | 137 | 136 | 136 | -1.45% | 101,300 | 74億5137万 | -4.23% |
| 02/27 | 138 | 139 | 138 | 138 | 0% | 76,400 | 75億6095万 | -3.5% |
| 02/26 | （5%ルール）京セラ（3.8%） |
| 02/26 | 138 | 139 | 137 | 138 | 0% | 70,500 | 75億6095万 | -3.5% |
| 02/22 | 138 | 138 | 137 | 138 | +0.73% | 169,300 | 75億6095万 | -3.5% |
| 02/21 | 137 | 138 | 137 | 137 | 0% | 272,100 | 75億616万 | -4.2% |
| 02/20 | （IR情報）10:00 株式の立会外分売終了に関するお知らせ |
| 02/20 | 137 | 138 | 136 | 137 | -3.52% | 435,900 | 75億616万 | -4.86% |
| 02/19 | （IR情報）16:30 株式の立会外分売実施に関するお知らせ |
| 02/19 | 141 | 142 | 139 | 142 | +0.71% | 92,700 | 77億8011万 | -1.39% |
| 02/16 | 142 | 142 | 141 | 141 | 0% | 24,900 | 77億2532万 | -2.08% |
| 02/15 | 143 | 144 | 141 | 141 | -2.08% | 70,100 | 77億2532万 | -2.08% |
| 02/14 | 144 | 144 | 143 | 144 | -0.69% | 74,200 | 78億8968万 | 0% |
| 02/13 | （IR情報）15:30 株式の立会外分売に関するお知らせ |
| 02/13 | 144 | 145 | 144 | 145 | +0.69% | 14,200 | 79億4447万 | +0.69% |
| 02/09 | 144 | 145 | 144 | 144 | 0% | 15,500 | 78億8968万 | 0% |
| 02/08 | 144 | 145 | 144 | 144 | 0% | 33,700 | 78億8968万 | 0% |
| 02/07 | （IR情報）17:00 業績予想の修正に関するお知らせ |
| 02/07 | 146 | 146 | 144 | 144 | -1.37% | 53,200 | 78億8968万 | 0% |
| 02/06 | 146 | 147 | 145 | 146 | +0.69% | 24,400 | 79億9926万 | +1.39% |
| 02/05 | 146 | 146 | 145 | 145 | 0% | 13,800 | 79億4447万 | +0.69% |
| 02/02 | 146 | 146 | 144 | 145 | 0% | 20,400 | 79億4447万 | +0.69% |
| 02/01 | 145 | 145 | 144 | 145 | 0% | 8,300 | 79億4447万 | +0.69% |
| 01/31 | 145 | 145 | 144 | 145 | 0% | 4,400 | 79億4447万 | +0.69% |
| 01/30 | 145 | 145 | 144 | 145 | +0.69% | 10,400 | 79億4447万 | +1.4% |
| 01/29 | 145 | 145 | 144 | 144 | 0% | 13,600 | 78億8968万 | +0.7% |
| 01/26 | 145 | 145 | 144 | 144 | -0.69% | 9,500 | 78億8968万 | +0.7% |
| 01/25 | 145 | 145 | 143 | 145 | 0% | 19,900 | 79億4447万 | +1.4% |
| 01/24 | 144 | 145 | 144 | 145 | +0.69% | 4,900 | 79億4447万 | +1.4% |
| 01/23 | 143 | 145 | 143 | 144 | +0.7% | 21,700 | 78億8968万 | +0.7% |
| 01/22 | 145 | 145 | 143 | 143 | 0% | 30,000 | 78億3489万 | 0% |
| 01/19 | 145 | 145 | 143 | 143 | -1.38% | 14,600 | 78億3489万 | 0% |
| 01/18 | 144 | 145 | 143 | 145 | +1.4% | 20,700 | 79億4447万 | +1.4% |
| 01/17 | 144 | 144 | 143 | 143 | 0% | 47,300 | 78億3489万 | 0% |
| 01/16 | 144 | 145 | 143 | 143 | -0.69% | 21,200 | 78億3489万 | 0% |
| 01/15 | 144 | 145 | 143 | 144 | +0.7% | 16,300 | 78億8968万 | +0.7% |
| 01/12 | 143 | 144 | 143 | 143 | 0% | 11,000 | 78億3489万 | 0% |
| 01/11 | 145 | 145 | 143 | 143 | -0.69% | 23,500 | 78億3489万 | 0% |
| 01/10 | 143 | 145 | 143 | 144 | 0% | 11,500 | 78億8968万 | +0.7% |
| 01/09 | 144 | 145 | 142 | 144 | +0.7% | 25,300 | 78億8968万 | +0.7% |
| 01/05 | 144 | 145 | 143 | 143 | -0.69% | 33,400 | 78億3489万 | 0% |
| 01/04 | 143 | 144 | 141 | 144 | +1.41% | 41,400 | 78億8968万 | +0.7% |
| 2023 |
| 12/29 | 142 | 143 | 141 | 142 | 0% | 16,000 | 77億8011万 | -0.7% |
| 12/28 | 141 | 142 | 140 | 142 | +1.43% | 28,200 | 77億8011万 | -0.7% |
| 12/27 | 140 | 141 | 140 | 140 | -0.71% | 27,700 | 76億7053万 | -2.1% |
| 12/26 | 142 | 142 | 139 | 141 | -3.42% | 193,500 | 77億2532万 | -1.4% |
| 12/25 | （IR情報）16:00 令和6年2月期第3四半期決算短信〔日本基準〕(連結) |
| 12/25 | 144 | 146 | 143 | 146 | +1.39% | 81,800 | 79億9926万 | +2.1% |
| 12/22 | 143 | 144 | 143 | 144 | +1.41% | 50,900 | 78億8968万 | +0.7% |
| 12/21 | 142 | 144 | 142 | 142 | 0% | 136,200 | 77億8011万 | -0.7% |
| 12/20 | 143 | 144 | 142 | 142 | -0.7% | 24,800 | 77億8011万 | -0.7% |
| 12/19 | 143 | 144 | 142 | 143 | +0.7% | 30,300 | 78億3489万 | 0% |
| 12/18 | 143 | 143 | 142 | 142 | -0.7% | 74,100 | 77億8011万 | -0.7% |
| 12/15 | 143 | 143 | 141 | 143 | +0.7% | 45,400 | 78億3489万 | 0% |
| 12/14 | 144 | 144 | 142 | 142 | -0.7% | 35,800 | 77億8011万 | -0.7% |
| 12/13 | 144 | 144 | 142 | 143 | -0.69% | 103,400 | 78億3489万 | 0% |
| 12/12 | 143 | 144 | 143 | 144 | 0% | 23,100 | 78億8968万 | +0.7% |
| 12/11 | 143 | 144 | 142 | 144 | +0.7% | 40,900 | 78億8968万 | +0.7% |
| 12/08 | 144 | 144 | 142 | 143 | -0.69% | 10,900 | 78億3489万 | 0% |
| 12/07 | 143 | 144 | 142 | 144 | 0% | 99,600 | 78億8968万 | +0.7% |
| 12/06 | 144 | 144 | 143 | 144 | 0% | 15,300 | 78億8968万 | +0.7% |
| 12/05 | 143 | 145 | 143 | 144 | +0.7% | 31,500 | 78億8968万 | +0.7% |
| 12/04 | 146 | 146 | 143 | 143 | -1.38% | 46,000 | 78億3489万 | 0% |
| 12/01 | 143 | 145 | 142 | 145 | +2.11% | 23,200 | 79億4447万 | +1.4% |
| 11/30 | 145 | 145 | 142 | 142 | -1.39% | 95,100 | 77億8011万 | -0.7% |
| 11/29 | 142 | 146 | 142 | 144 | +0.7% | 127,500 | 78億8968万 | +0.7% |
| 11/28 | 142 | 143 | 142 | 143 | +0.7% | 21,600 | 78億3489万 | 0% |
| 11/27 | 142 | 143 | 142 | 142 | 0% | 20,200 | 77億8011万 | -0.7% |
| 11/24 | 141 | 142 | 141 | 142 | 0% | 23,200 | 77億8011万 | -0.7% |
| 11/22 | 142 | 142 | 141 | 142 | 0% | 16,900 | 77億8011万 | -0.7% |
| 11/21 | 142 | 142 | 141 | 142 | 0% | 14,100 | 77億8011万 | -0.7% |
