| 2024 |
| 04/18 | 598 | 624 | 598 | 619 | +3.86% | 950,200 | 977億5351万 | +5.99% |
| 04/17 | 613 | 617 | 594 | 596 | -3.4% | 1,336,800 | 941億2131万 | +2.76% |
| 04/16 | 639 | 643 | 615 | 617 | -4.19% | 1,517,600 | 974億3766万 | +7.12% |
| 04/15 | 655 | 655 | 642 | 644 | -0.92% | 831,500 | 1017億155万 | +12.39% |
| 04/12 | 638 | 658 | 636 | 650 | +0.93% | 1,376,200 | 1026億4908万 | +14.44% |
| 04/11 | 650 | 650 | 641 | 644 | -2.13% | 1,715,300 | 1017億155万 | +14.59% |
| 04/10 | 665 | 669 | 658 | 658 | -0.3% | 1,456,300 | 1039億1245万 | +18.13% |
| 04/09 | 658 | 672 | 651 | 660 | +1.07% | 2,502,600 | 1042億2830万 | +19.78% |
| 04/08 | 665 | 680 | 652 | 653 | -1.06% | 4,795,600 | 1031億2284万 | +20.04% |
| 04/05 | 611 | 660 | 606 | 660 | +15.59% | 7,787,800 | 1042億2830万 | +22.68% |
| 04/04 | （IR情報）15:00 2024年3月度月次売上概況 |
| 04/04 | （IR情報）15:00 特別損失の計上に関するお知らせ |
| 04/04 | （IR情報）15:00 2024年2月期(2023年度)決算説明資料 |
| 04/04 | （IR情報）15:00 オンワードグループ中長期経営ビジョン「オンワード・ビジョン2030」改定のお知らせ |
| 04/04 | （IR情報）15:00 株主優待制度の変更に関するお知らせ |
| 04/04 | （IR情報）15:00 2024年2月期決算短信〔日本基準〕(連結) |
| 04/04 | 588 | 590 | 565 | 571 | -2.39% | 1,681,900 | 901億7327万 | +7.33% |
| 04/03 | 573 | 590 | 573 | 585 | +2.09% | 1,594,200 | 923億8417万 | +10.38% |
| 04/02 | 580 | 581 | 571 | 573 | 0% | 892,000 | 904億8911万 | +8.52% |
| 04/01 | 571 | 582 | 564 | 573 | +0.35% | 1,243,200 | 904億8911万 | +8.94% |
| 03/29 | 541 | 580 | 541 | 571 | +6.73% | 2,757,900 | 901億7327万 | +8.97% |
| 03/28 | （IR情報）15:00 業績予想及び配当予想の修正に関するお知らせ |
| 03/28 | 539 | 545 | 532 | 535 | -0.74% | 611,100 | 844億8809万 | +2.49% |
| 03/27 | 537 | 542 | 535 | 539 | +1.32% | 784,800 | 851億1977万 | +3.26% |
| 03/26 | 532 | 537 | 528 | 532 | 0% | 547,800 | 840億1432万 | +2.11% |
| 03/25 | 535 | 548 | 532 | 532 | -0.93% | 1,170,700 | 840億1432万 | +2.11% |
| 03/22 | 532 | 538 | 528 | 537 | +1.7% | 898,400 | 848億393万 | +3.27% |
| 03/21 | 529 | 532 | 525 | 528 | -0.38% | 772,300 | 833億8264万 | +1.54% |
| 03/19 | 532 | 539 | 526 | 530 | +0.19% | 1,226,200 | 836億9848万 | +1.92% |
| 03/19 | （空売り報告）J.P. MORGAN SECURITIES PLC 172,945株（0.1%）-0.57%義務消失 |
| 03/18 | 523 | 531 | 520 | 529 | +0.57% | 596,100 | 835億4056万 | +1.73% |
| 03/15 | 526 | 528 | 523 | 526 | -0.94% | 508,800 | 830億6679万 | +0.96% |
| 03/14 | 520 | 532 | 517 | 531 | +3.11% | 1,224,500 | 838億5640万 | +1.92% |
| 03/13 | 520 | 524 | 511 | 515 | -0.19% | 690,200 | 813億2965万 | -1.34% |
| 03/12 | 514 | 518 | 499 | 516 | -1.15% | 1,487,900 | 814億8758万 | -1.34% |
| 03/11 | 519 | 538 | 515 | 522 | +0.58% | 2,263,800 | 824億3511万 | -0.38% |
| 03/08 | 512 | 519 | 511 | 519 | 0% | 671,400 | 819億6134万 | -1.14% |
| 03/08 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,061,945株（0.67%）再IN |
| 03/07 | 518 | 522 | 514 | 519 | 0% | 814,900 | 819億6134万 | -1.33% |
| 03/06 | 500 | 524 | 496 | 519 | +4.43% | 2,512,900 | 819億6134万 | -1.52% |
| 03/05 | （IR情報）15:00 2024年2月度月次売上概況 |
| 03/05 | 491 | 498 | 489 | 497 | +0.4% | 740,700 | 784億8706万 | -5.87% |
| 03/04 | 505 | 506 | 494 | 495 | -1.79% | 1,285,100 | 781億7122万 | -6.6% |
| 03/01 | 513 | 513 | 499 | 504 | -1.75% | 1,580,200 | 795億9252万 | -5.08% |
| 03/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 741,947株（0.46%）-0.09%義務消失 |
| 02/29 | 518 | 519 | 510 | 513 | -0.39% | 1,103,400 | 810億1381万 | -3.57% |
| 02/28 | 510 | 516 | 505 | 515 | -2.46% | 2,712,700 | 813億2965万 | -3.38% |
| 02/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 883,047株（0.55%）-0.11% |
| 02/27 | 528 | 534 | 521 | 528 | +0.76% | 4,070,300 | 833億8264万 | -1.12% |
| 02/26 | 529 | 532 | 522 | 524 | -0.95% | 3,113,200 | 827億5095万 | -1.87% |
| 02/22 | 534 | 536 | 528 | 529 | +0.95% | 1,572,900 | 835億4056万 | -0.94% |
| 02/21 | 520 | 528 | 517 | 524 | 0% | 1,403,100 | 827億5095万 | -2.06% |
| 02/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,049,947株（0.66%）-0.04% |
| 02/20 | 528 | 529 | 522 | 524 | -0.57% | 970,300 | 827億5095万 | -2.24% |
| 02/19 | 517 | 529 | 515 | 527 | +1.54% | 1,010,400 | 832億2471万 | -1.68% |
| 02/16 | 518 | 522 | 515 | 519 | +1.17% | 836,900 | 819億6134万 | -3.35% |
| 02/15 | 528 | 530 | 513 | 513 | -3.02% | 1,826,000 | 810億1381万 | -4.47% |
| 02/14 | 530 | 532 | 524 | 529 | -0.19% | 938,100 | 835億4056万 | -1.49% |
| 02/13 | 545 | 547 | 528 | 530 | -1.85% | 1,516,700 | 836億9848万 | -0.93% |
| 02/09 | 542 | 547 | 538 | 540 | -0.37% | 828,700 | 852億7770万 | +1.12% |
| 02/08 | 545 | 545 | 540 | 542 | 0% | 612,100 | 855億9354万 | +1.88% |
| 02/07 | 542 | 544 | 538 | 542 | -0.73% | 938,300 | 855億9354万 | +2.46% |
| 02/06 | 544 | 550 | 542 | 546 | +0.37% | 955,400 | 862億2523万 | +3.61% |
| 02/05 | （IR情報）15:00 2024年1月度月次売上概況 |
| 02/05 | 553 | 554 | 543 | 544 | -0.55% | 1,028,000 | 859億938万 | +3.62% |
| 02/02 | 543 | 549 | 540 | 547 | +0.74% | 786,100 | 863億8315万 | +4.79% |
| 02/01 | 540 | 546 | 539 | 543 | -0.37% | 721,300 | 857億5146万 | +4.42% |
| 01/31 | 541 | 545 | 536 | 545 | +0.37% | 894,800 | 860億6730万 | +5.42% |
| 01/30 | 545 | 553 | 541 | 543 | -0.73% | 1,334,300 | 857億5146万 | +5.44% |
| 01/29 | 533 | 548 | 532 | 547 | +3.4% | 887,800 | 863億8315万 | +6.63% |
| 01/26 | 528 | 533 | 526 | 529 | +0.76% | 582,600 | 835億4056万 | +3.32% |
| 01/25 | 529 | 530 | 523 | 525 | -1.13% | 729,600 | 829億887万 | +2.94% |
| 01/24 | 533 | 535 | 528 | 531 | -0.56% | 475,700 | 838億5640万 | +4.32% |
| 01/23 | 540 | 543 | 533 | 534 | -0.74% | 445,100 | 843億3017万 | +5.12% |
| 01/22 | 533 | 539 | 532 | 538 | +1.51% | 512,200 | 849億6185万 | +6.11% |
| 01/19 | 539 | 539 | 530 | 530 | -1.49% | 565,400 | 836億9848万 | +4.95% |
| 01/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,109,539株（0.7%）+0.1% |
| 01/18 | 538 | 544 | 538 | 538 | -0.37% | 557,100 | 849億6185万 | +6.75% |
| 01/17 | 545 | 549 | 540 | 540 | -0.37% | 885,000 | 852億7770万 | +7.36% |
| 01/16 | 542 | 550 | 542 | 542 | -0.73% | 977,600 | 855億9354万 | +8.18% |
| 01/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 957,315株（0.6%）+0.01% |
| 01/15 | 545 | 550 | 543 | 546 | +0.37% | 998,700 | 862億2523万 | +9.2% |
| 01/12 | 544 | 562 | 529 | 544 | +7.09% | 3,124,500 | 859億938万 | +9.24% |
| 01/11 | （IR情報）15:00 配当予想の修正に関するお知らせ |
| 01/11 | （IR情報）15:00 2024年2月期(2023年度)第3四半期決算説明資料 |
| 01/11 | （IR情報）15:00 2024年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/11 | 520 | 520 | 508 | 508 | -0.59% | 1,199,900 | 802億2420万 | +2.42% |
| 01/10 | 504 | 514 | 503 | 511 | +1.79% | 951,000 | 806億9797万 | +3.02% |
| 01/09 | （IR情報）15:00 2023年12月度月次売上概況 |
| 01/09 | 496 | 506 | 496 | 502 | +2.45% | 1,151,500 | 792億7667万 | +1.41% |
| 01/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 945,851株（0.59%）-0.19% |
| 01/05 | 490 | 493 | 489 | 490 | +0.2% | 475,500 | 773億8161万 | -1.01% |
| 01/04 | 480 | 491 | 473 | 489 | +1.66% | 784,500 | 772億2369万 | -1.41% |
| 2023 |
| 12/29 | 483 | 487 | 478 | 481 | -0.82% | 817,100 | 759億6032万 | -3.02% |
| 12/28 | 487 | 487 | 479 | 485 | -0.61% | 544,100 | 765億9200万 | -2.22% |
| 12/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,242,940株（0.78%）-0.1% |
| 12/27 | 483 | 489 | 483 | 488 | +1.46% | 589,900 | 770億6577万 | -1.81% |
| 12/26 | 487 | 487 | 476 | 481 | +0.21% | 666,200 | 759億6032万 | -3.22% |
| 12/25 | 490 | 492 | 480 | 480 | -2.04% | 517,800 | 758億240万 | -3.42% |
| 12/22 | 492 | 495 | 490 | 490 | +0.62% | 464,900 | 773億8161万 | -1.61% |
| 12/21 | 498 | 498 | 486 | 487 | -2.6% | 650,800 | 769億785万 | -2.01% |
| 12/20 | 500 | 502 | 498 | 500 | -0.2% | 305,300 | 789億6083万 | +0.4% |
| 12/19 | 500 | 501 | 495 | 501 | +0.8% | 349,400 | 791億1875万 | +0.8% |
| 12/18 | 499 | 500 | 489 | 497 | -1% | 587,100 | 784億8706万 | 0% |
| 12/15 | 504 | 506 | 500 | 502 | +0.4% | 663,900 | 792億7667万 | +1.21% |
| 12/14 | 502 | 504 | 498 | 500 | -0.6% | 510,900 | 789億6083万 | +0.81% |
| 12/13 | 499 | 506 | 499 | 503 | +1% | 346,900 | 794億3459万 | +1.62% |
| 12/12 | 505 | 507 | 498 | 498 | -0.99% | 348,200 | 786億4499万 | +0.81% |
| 12/11 | 501 | 506 | 499 | 503 | +1% | 440,600 | 794億3459万 | +1.82% |
| 12/08 | 504 | 507 | 498 | 498 | -0.99% | 629,300 | 786億4499万 | +1.22% |
| 12/07 | 505 | 507 | 502 | 503 | -0.98% | 390,300 | 794億3459万 | +2.44% |
| 12/06 | （IR情報）15:00 2023年11月度月次売上概況 |
| 12/06 | 494 | 509 | 492 | 508 | +3.04% | 633,500 | 802億2420万 | +3.67% |
| 12/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,390,169株（0.88%）-0.08% |
| 12/05 | 499 | 500 | 492 | 493 | -1.79% | 543,300 | 778億5538万 | +1.02% |
| 12/04 | 497 | 504 | 495 | 502 | +0.6% | 557,000 | 792億7667万 | +3.08% |
| 12/01 | 502 | 502 | 495 | 499 | -0.4% | 427,000 | 788億291万 | +2.89% |
| 11/30 | 500 | 503 | 493 | 501 | 0% | 528,700 | 791億1875万 | +3.51% |
| 11/29 | 505 | 507 | 499 | 501 | -0.79% | 532,100 | 791億1875万 | +3.94% |
| 11/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,529,300株（0.96%）-0.07% |
| 11/28 | 493 | 505 | 491 | 505 | +2.23% | 696,100 | 797億5044万 | +4.99% |
| 11/27 | 495 | 498 | 491 | 494 | +0.41% | 384,900 | 780億1330万 | +2.92% |
| 11/24 | 494 | 497 | 492 | 492 | -0.2% | 331,900 | 776億9746万 | +2.93% |
| 11/22 | 490 | 497 | 488 | 493 | +0.2% | 432,300 | 778億5538万 | +3.14% |
| 11/21 | 490 | 494 | 487 | 492 | +0.2% | 360,800 | 776億9746万 | +3.14% |
| 11/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,631,100株（1.03%）+0.04% |
