| 2024 |
| 04/25 | 1,108 | 1,110 | 1,106 | 1,110 | +0.18% | 800 | 125億7075万 | -0.27% |
| 04/24 | 1,109 | 1,109 | 1,105 | 1,108 | 0% | 1,100 | 125億4810万 | -0.45% |
| 04/23 | 1,108 | 1,108 | 1,103 | 1,108 | +0.09% | 800 | 125億4810万 | -0.54% |
| 04/22 | （IR情報）15:00 第39回ジャパンコンベンション2024開催のご報告 |
| 04/22 | 1,105 | 1,107 | 1,105 | 1,107 | +0.18% | 700 | 125億3677万 | -0.63% |
| 04/19 | 1,105 | 1,105 | 1,092 | 1,105 | -0.09% | 5,700 | 125億1412万 | -0.9% |
| 04/18 | 1,107 | 1,107 | 1,101 | 1,106 | +0.55% | 700 | 125億2545万 | -0.81% |
| 04/17 | 1,116 | 1,116 | 1,099 | 1,100 | -0.63% | 2,300 | 124億5750万 | -1.35% |
| 04/16 | 1,104 | 1,110 | 1,102 | 1,107 | +0.27% | 1,200 | 125億3677万 | -0.72% |
| 04/15 | 1,110 | 1,110 | 1,100 | 1,104 | 0% | 1,200 | 125億280万 | -0.99% |
| 04/12 | 1,105 | 1,107 | 1,104 | 1,104 | 0% | 900 | 125億280万 | -0.99% |
| 04/11 | 1,107 | 1,117 | 1,104 | 1,104 | -0.18% | 800 | 125億280万 | -0.99% |
| 04/10 | 1,112 | 1,115 | 1,106 | 1,106 | +0.45% | 1,200 | 125億2545万 | -0.9% |
| 04/09 | 1,109 | 1,110 | 1,101 | 1,101 | +0.46% | 2,300 | 124億6882万 | -1.34% |
| 04/08 | 1,103 | 1,110 | 1,096 | 1,096 | -0.63% | 4,400 | 124億1220万 | -1.79% |
| 04/05 | 1,106 | 1,112 | 1,103 | 1,103 | -0.99% | 1,100 | 124億9147万 | -1.25% |
| 04/04 | 1,113 | 1,115 | 1,106 | 1,114 | +1% | 900 | 126億1605万 | -0.27% |
| 04/03 | 1,100 | 1,111 | 1,098 | 1,103 | -0.72% | 6,300 | 124億9147万 | -1.34% |
| 04/02 | 1,115 | 1,115 | 1,102 | 1,111 | -0.36% | 2,500 | 125億8207万 | -0.63% |
| 04/01 | 1,130 | 1,130 | 1,115 | 1,115 | -1.5% | 3,300 | 126億2737万 | -0.27% |
| 03/29 | 1,132 | 1,134 | 1,122 | 1,132 | 0% | 1,500 | 128億1990万 | +1.25% |
| 03/28 | 1,140 | 1,140 | 1,112 | 1,132 | -1.05% | 22,700 | 128億1990万 | +1.43% |
| 03/27 | 1,138 | 1,156 | 1,138 | 1,144 | +0.62% | 3,400 | 129億5580万 | +2.6% |
| 03/26 | （IR情報）16:00 役員等の異動に関するお知らせ |
| 03/26 | 1,143 | 1,143 | 1,130 | 1,137 | +0.62% | 4,100 | 128億7652万 | +2.16% |
| 03/25 | 1,140 | 1,150 | 1,130 | 1,130 | -0.26% | 2,600 | 127億9725万 | +1.71% |
| 03/22 | 1,125 | 1,133 | 1,125 | 1,133 | +0.8% | 1,400 | 128億3122万 | +2.16% |
| 03/21 | 1,130 | 1,149 | 1,123 | 1,124 | +0.54% | 10,800 | 127億2930万 | +1.54% |
| 03/19 | 1,118 | 1,118 | 1,109 | 1,118 | 0% | 2,500 | 126億6135万 | +1.08% |
| 03/18 | 1,115 | 1,120 | 1,115 | 1,118 | +0.18% | 1,200 | 126億6135万 | +1.18% |
| 03/15 | 1,116 | 1,116 | 1,111 | 1,116 | 0% | 1,500 | 126億3870万 | +1.09% |
| 03/14 | （自社株買い）取締役会(2024年2月5日)での決議状況(取得期間2024年2月6日～2024年2月6日) |
| 03/14 | 1,116 | 1,116 | 1,108 | 1,116 | +0.54% | 900 | 126億3870万 | +1% |
| 03/13 | 1,113 | 1,113 | 1,110 | 1,110 | +0.45% | 300 | 125億7075万 | +0.45% |
| 03/12 | 1,122 | 1,122 | 1,099 | 1,105 | +1.19% | 5,600 | 125億1412万 | -0.36% |
| 03/11 | 1,107 | 1,126 | 1,092 | 1,092 | -1.44% | 5,800 | 123億6690万 | -1.71% |
| 03/08 | 1,114 | 1,114 | 1,108 | 1,108 | -0.18% | 1,400 | 125億4810万 | -0.63% |
| 03/07 | 1,118 | 1,121 | 1,104 | 1,110 | -0.72% | 4,900 | 125億7075万 | -0.63% |
| 03/06 | 1,114 | 1,119 | 1,111 | 1,118 | +0.63% | 1,100 | 126億6135万 | -0.09% |
| 03/05 | 1,116 | 1,116 | 1,110 | 1,111 | -0.09% | 2,600 | 125億8207万 | -0.89% |
| 03/04 | 1,115 | 1,127 | 1,112 | 1,112 | 0% | 4,000 | 125億9340万 | -0.98% |
| 03/01 | 1,124 | 1,124 | 1,111 | 1,112 | -0.18% | 2,200 | 125億9340万 | -1.07% |
| 02/29 | 1,116 | 1,116 | 1,109 | 1,114 | -0.54% | 1,100 | 126億1605万 | -1.07% |
| 02/28 | 1,119 | 1,120 | 1,105 | 1,120 | +0.09% | 2,300 | 126億8400万 | -0.62% |
| 02/27 | （IR情報）16:00 役員等の異動に関するお知らせ |
| 02/27 | 1,112 | 1,121 | 1,112 | 1,119 | +0.63% | 2,300 | 126億7267万 | -0.8% |
| 02/26 | 1,121 | 1,121 | 1,105 | 1,112 | +0.91% | 2,500 | 125億9340万 | -1.51% |
| 02/22 | 1,114 | 1,114 | 1,100 | 1,102 | +0.27% | 4,400 | 124億8015万 | -2.39% |
| 02/21 | 1,098 | 1,103 | 1,098 | 1,099 | +0.83% | 1,100 | 124億4617万 | -2.74% |
| 02/20 | （IR情報）15:00 「センチュリー21 2024年春の戦略会議」開催のご報告 |
| 02/20 | 1,100 | 1,100 | 1,087 | 1,090 | -0.73% | 6,400 | 123億4425万 | -3.63% |
| 02/19 | 1,115 | 1,115 | 1,088 | 1,098 | +0.64% | 2,600 | 124億3485万 | -3% |
| 02/16 | 1,090 | 1,099 | 1,081 | 1,091 | +0.28% | 3,900 | 123億5557万 | -3.71% |
| 02/15 | 1,083 | 1,088 | 1,081 | 1,088 | +0.46% | 4,100 | 123億2160万 | -3.97% |
| 02/14 | 1,090 | 1,090 | 1,083 | 1,083 | -0.37% | 2,300 | 122億6497万 | -4.41% |
| 02/13 | 1,115 | 1,115 | 1,085 | 1,087 | +0.46% | 6,000 | 123億1027万 | -4.14% |
| 02/09 | （5%ルール）伊藤忠商事（43.89%） |
| 02/09 | 1,122 | 1,122 | 1,080 | 1,082 | -2.79% | 22,000 | 122億5365万 | -4.59% |
| 02/08 | 1,129 | 1,129 | 1,113 | 1,113 | -1.07% | 1,900 | 126億472万 | -1.85% |
| 02/07 | 1,148 | 1,148 | 1,113 | 1,125 | -0.71% | 6,300 | 127億4062万 | -0.62% |
| 02/06 | （IR情報）10:00 自己株式立会外買付取引による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 02/06 | 1,073 | 1,135 | 1,060 | 1,133 | -5.03% | 53,000 | 128億3122万 | +0.27% |
| 02/05 | （IR情報）16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/05 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/05 | 1,185 | 1,210 | 1,159 | 1,193 | +2.05% | 12,000 | 135億1072万 | +5.95% |
| 02/02 | 1,193 | 1,193 | 1,165 | 1,169 | -0.51% | 5,600 | 132億3892万 | +4.28% |
| 02/01 | 1,170 | 1,187 | 1,170 | 1,175 | +0.17% | 6,000 | 133億687万 | +5.19% |
| 01/31 | 1,174 | 1,174 | 1,162 | 1,173 | +0.69% | 600 | 132億8422万 | +5.49% |
| 01/30 | 1,156 | 1,180 | 1,156 | 1,165 | +0.78% | 1,700 | 131億9362万 | +5.24% |
| 01/29 | 1,178 | 1,180 | 1,149 | 1,156 | -0.52% | 11,600 | 130億9170万 | +4.81% |
| 01/26 | 1,150 | 1,162 | 1,140 | 1,162 | +1.93% | 5,700 | 131億5965万 | +5.73% |
| 01/25 | 1,150 | 1,150 | 1,127 | 1,140 | -1.3% | 2,100 | 129億1050万 | +4.11% |
| 01/24 | 1,152 | 1,156 | 1,150 | 1,155 | +0.09% | 1,400 | 130億8037万 | +5.77% |
| 01/23 | 1,148 | 1,154 | 1,139 | 1,154 | +0.61% | 3,100 | 130億6905万 | +6.07% |
| 01/22 | 1,146 | 1,147 | 1,135 | 1,147 | +1.33% | 3,900 | 129億8977万 | +5.81% |
| 01/19 | 1,117 | 1,132 | 1,117 | 1,132 | +1.07% | 1,000 | 128億1990万 | +4.72% |
| 01/18 | 1,121 | 1,153 | 1,115 | 1,120 | 0% | 30,100 | 126億8400万 | +3.9% |
| 01/17 | 1,115 | 1,122 | 1,109 | 1,120 | -0.09% | 2,200 | 126億8400万 | +4.09% |
| 01/16 | 1,113 | 1,121 | 1,109 | 1,121 | +1.08% | 4,000 | 126億9532万 | +4.47% |
| 01/15 | 1,116 | 1,121 | 1,109 | 1,109 | -1.33% | 3,200 | 125億5942万 | +3.55% |
| 01/12 | 1,098 | 1,124 | 1,096 | 1,124 | +2.27% | 7,900 | 127億2930万 | +5.14% |
| 01/11 | 1,084 | 1,100 | 1,082 | 1,099 | +1.2% | 6,400 | 124億4617万 | +3.1% |
| 01/10 | 1,110 | 1,110 | 1,085 | 1,086 | -1.27% | 4,800 | 122億9895万 | +1.97% |
| 01/09 | 1,111 | 1,115 | 1,091 | 1,100 | +0.92% | 19,100 | 124億5750万 | +3.38% |
| 01/05 | 1,098 | 1,098 | 1,085 | 1,090 | +0.46% | 4,200 | 123億4425万 | +2.64% |
| 01/04 | 1,074 | 1,085 | 1,070 | 1,085 | +1.02% | 13,600 | 122億8762万 | +2.26% |
| 2023 |
| 12/29 | 1,074 | 1,074 | 1,064 | 1,074 | +1.42% | 2,800 | 121億6305万 | +1.32% |
| 12/28 | 1,058 | 1,067 | 1,058 | 1,059 | +0.47% | 2,500 | 119億9317万 | -0.09% |
| 12/27 | 1,058 | 1,062 | 1,053 | 1,054 | -0.38% | 5,100 | 119億3655万 | -0.57% |
| 12/26 | 1,066 | 1,066 | 1,058 | 1,058 | -0.47% | 3,300 | 119億8185万 | -0.19% |
| 12/25 | 1,056 | 1,063 | 1,056 | 1,063 | +0.38% | 4,100 | 120億3847万 | +0.28% |
| 12/22 | 1,058 | 1,059 | 1,056 | 1,059 | +0.47% | 900 | 119億9317万 | -0.09% |
| 12/21 | 1,055 | 1,063 | 1,054 | 1,054 | -0.66% | 500 | 119億3655万 | -0.57% |
| 12/20 | 1,060 | 1,062 | 1,053 | 1,061 | +0.95% | 800 | 120億1582万 | +0.09% |
| 12/19 | 1,054 | 1,054 | 1,051 | 1,051 | -0.28% | 1,300 | 119億257万 | -0.85% |
| 12/18 | 1,054 | 1,056 | 1,053 | 1,054 | -0.57% | 1,800 | 119億3655万 | -0.66% |
| 12/15 | 1,061 | 1,061 | 1,051 | 1,060 | +0.19% | 1,600 | 120億450万 | -0.09% |
| 12/14 | 1,064 | 1,065 | 1,058 | 1,058 | -0.75% | 1,300 | 119億8185万 | -0.28% |
| 12/13 | 1,062 | 1,072 | 1,060 | 1,066 | -0.19% | 5,500 | 120億7245万 | +0.47% |
| 12/12 | 1,068 | 1,068 | 1,059 | 1,068 | +0.38% | 1,300 | 120億9510万 | +0.75% |
| 12/11 | 1,069 | 1,069 | 1,056 | 1,064 | +0.19% | 3,200 | 120億4980万 | +0.38% |
| 12/08 | 1,055 | 1,062 | 1,050 | 1,062 | +0.47% | 3,300 | 120億2715万 | +0.19% |
| 12/07 | 1,056 | 1,057 | 1,055 | 1,057 | -0.28% | 700 | 119億7052万 | -0.28% |
| 12/06 | 1,061 | 1,061 | 1,058 | 1,060 | +0.28% | 1,200 | 120億450万 | 0% |
| 12/05 | 1,065 | 1,065 | 1,057 | 1,057 | -0.28% | 1,000 | 119億7052万 | -0.19% |
| 12/04 | 1,059 | 1,066 | 1,058 | 1,060 | 0% | 1,100 | 120億450万 | +0.09% |
| 12/01 | 1,064 | 1,064 | 1,056 | 1,060 | -0.19% | 1,500 | 120億450万 | +0.19% |
| 11/30 | 1,052 | 1,062 | 1,052 | 1,062 | +0.47% | 1,300 | 120億2715万 | +0.28% |
| 11/29 | （IR情報）10:00 SoftBankウインターカップ2023協賛のお知らせ |
| 11/29 | 1,059 | 1,059 | 1,045 | 1,057 | -0.28% | 4,600 | 119億7052万 | -0.09% |
