| 2024 |
| 04/23 | 2,060 | 2,068 | 2,047 | 2,049 | -0.39% | 1,361,200 | 7386億5731万 | -4.65% |
| 04/22 | 2,023 | 2,059 | 2,008 | 2,057 | +2.95% | 1,773,700 | 7415億4128万 | -4.46% |
| 04/19 | 2,061 | 2,069 | 1,983 | 1,998 | -2.82% | 2,596,400 | 7202億7199万 | -7.33% |
| 04/18 | 2,074 | 2,082 | 2,051 | 2,056 | -1.72% | 1,382,800 | 7411億8078万 | -4.86% |
| 04/17 | 2,110 | 2,116 | 2,083 | 2,092 | -1.04% | 955,300 | 7541億5866万 | -3.28% |
| 04/16 | 2,123 | 2,127 | 2,104 | 2,114 | -1.12% | 1,155,800 | 7620億8958万 | -2.36% |
| 04/15 | 2,156 | 2,156 | 2,132 | 2,138 | -1.06% | 1,055,900 | 7707億4149万 | -1.34% |
| 04/12 | 2,188 | 2,188 | 2,157 | 2,161 | -0.37% | 972,700 | 7790億3291万 | -0.32% |
| 04/11 | 2,163 | 2,177 | 2,145 | 2,169 | -0.55% | 728,400 | 7819億1689万 | +0.05% |
| 04/10 | 2,175 | 2,200 | 2,173 | 2,181 | +0.55% | 815,900 | 8283億9808万 | +0.55% |
| 04/09 | 2,164 | 2,178 | 2,153 | 2,169 | +0.23% | 816,600 | 7819億1689万 | 0% |
| 04/08 | 2,174 | 2,181 | 2,152 | 2,164 | +0.14% | 959,300 | 7801億1440万 | -0.37% |
| 04/05 | 2,130 | 2,167 | 2,127 | 2,161 | +0.7% | 1,123,500 | 7790億3291万 | -0.69% |
| 04/04 | 2,160 | 2,175 | 2,146 | 2,146 | +0.37% | 876,600 | 7736億2547万 | -1.6% |
| 04/03 | 2,145 | 2,150 | 2,130 | 2,138 | -0.37% | 1,194,900 | 7707億4149万 | -2.29% |
| 04/02 | 2,150 | 2,162 | 2,136 | 2,146 | -0.65% | 1,101,300 | 7736億2547万 | -2.23% |
| 04/01 | 2,178 | 2,198 | 2,160 | 2,160 | +0.09% | 1,342,200 | 8204億2176万 | -1.95% |
| 03/29 | 2,161 | 2,183 | 2,144 | 2,158 | -0.83% | 1,883,200 | 8196億6211万 | -2.35% |
| 03/28 | 2,200 | 2,211 | 2,172 | 2,176 | -2.64% | 1,384,100 | 8264億9896万 | -1.98% |
| 03/27 | 2,220 | 2,253 | 2,210 | 2,235 | +1.5% | 1,763,900 | 8489億863万 | +0.27% |
| 03/26 | 2,221 | 2,233 | 2,197 | 2,202 | -1.39% | 1,424,200 | 8363億7441万 | -1.52% |
| 03/25 | 2,228 | 2,247 | 2,219 | 2,233 | +0.36% | 1,841,800 | 8481億4898万 | -0.53% |
| 03/22 | 2,208 | 2,232 | 2,201 | 2,225 | +0.82% | 1,459,100 | 8451億1038万 | -1.2% |
| 03/21 | 2,200 | 2,233 | 2,193 | 2,207 | +0.82% | 1,656,400 | 8382億7353万 | -2.3% |
| 03/19 | 2,173 | 2,200 | 2,164 | 2,189 | +1.48% | 1,534,600 | 8314億3668万 | -3.48% |
| 03/18 | 2,143 | 2,157 | 2,131 | 2,157 | +1.7% | 1,362,800 | 8192億8229万 | -5.31% |
| 03/15 | 2,125 | 2,135 | 2,100 | 2,121 | -0.24% | 3,623,500 | 8056億859万 | -7.34% |
| 03/14 | 2,101 | 2,132 | 2,091 | 2,126 | +0.71% | 1,362,300 | 8075億772万 | -7.61% |
| 03/13 | （自社株買い）取締役会(2023年5月10日)での決議状況(取得期間2023年5月17日～2024年2月29日) |
| 03/13 | 2,147 | 2,150 | 2,104 | 2,111 | -1.77% | 1,582,000 | 8018億1034万 | -8.73% |
| 03/12 | 2,164 | 2,165 | 2,131 | 2,149 | -0.65% | 1,259,800 | 8162億4369万 | -7.93% |
| 03/11 | 2,126 | 2,166 | 2,123 | 2,163 | +0.6% | 1,583,400 | 8215億6124万 | -8% |
| 03/08 | 2,155 | 2,171 | 2,139 | 2,150 | -1.06% | 1,842,700 | 8166億2351万 | -9.13% |
| 03/07 | 2,192 | 2,207 | 2,167 | 2,173 | -0.82% | 1,583,900 | 8253億5949万 | -8.81% |
| 03/06 | 2,178 | 2,215 | 2,173 | 2,191 | +0.41% | 1,526,300 | 8321億9633万 | -8.59% |
| 03/05 | 2,220 | 2,222 | 2,179 | 2,182 | -2.06% | 1,581,700 | 8287億7791万 | -9.54% |
| 03/04 | 2,250 | 2,253 | 2,217 | 2,228 | -2.45% | 1,526,200 | 8462億4985万 | -8.24% |
| 03/01 | 2,305 | 2,314 | 2,282 | 2,284 | +0.4% | 1,046,200 | 8675億2005万 | -6.51% |
| 02/29 | 2,293 | 2,307 | 2,266 | 2,275 | -1.98% | 2,990,500 | 8641億162万 | -7.33% |
| 02/28 | 2,316 | 2,323 | 2,293 | 2,321 | +0.22% | 1,046,200 | 8815億7357万 | -5.99% |
| 02/27 | 2,300 | 2,334 | 2,281 | 2,316 | -0.86% | 1,473,800 | 8796億7444万 | -6.65% |
| 02/26 | 2,345 | 2,364 | 2,328 | 2,336 | -0.64% | 2,010,400 | 8872億7094万 | -6.22% |
| 02/22 | 2,391 | 2,393 | 2,351 | 2,351 | -1.63% | 1,759,800 | 8929億6832万 | -5.96% |
| 02/21 | 2,395 | 2,399 | 2,376 | 2,390 | -0.58% | 1,123,200 | 9077億8149万 | -4.74% |
| 02/20 | 2,426 | 2,443 | 2,403 | 2,404 | -0.66% | 1,054,700 | 9130億9904万 | -4.45% |
| 02/19 | 2,410 | 2,432 | 2,401 | 2,420 | -0.04% | 963,800 | 9191億7623万 | -4.23% |
| 02/16 | 2,407 | 2,445 | 2,394 | 2,421 | +0.88% | 970,100 | 9195億5606万 | -4.53% |
| 02/15 | 2,412 | 2,426 | 2,379 | 2,400 | -0.7% | 1,102,700 | 9115億7974万 | -5.7% |
| 02/14 | （自社株買い）取締役会(2023年5月10日)での決議状況(取得期間2023年5月17日～2024年2月29日) |
| 02/14 | 2,450 | 2,453 | 2,397 | 2,417 | -0.66% | 958,000 | 9180億3676万 | -5.55% |
| 02/13 | 2,401 | 2,435 | 2,389 | 2,433 | +0.5% | 1,010,700 | 9241億1396万 | -5.33% |
| 02/09 | 2,424 | 2,450 | 2,410 | 2,421 | -0.78% | 1,232,300 | 9195億5606万 | -6.09% |
| 02/08 | 2,403 | 2,451 | 2,390 | 2,440 | +0.99% | 1,373,200 | 9267億7273万 | -5.68% |
| 02/07 | 2,441 | 2,470 | 2,407 | 2,416 | -1.02% | 1,684,800 | 9176億5693万 | -6.83% |
| 02/06 | 2,432 | 2,464 | 2,378 | 2,441 | -7.26% | 4,284,200 | 9271億5256万 | -6.15% |
| 02/05 | （IR情報）15:00 ヤマトグループ中期経営計画「サステナビリティ・トランスフォーメーション2030～1st Stage～」策定に関するお知らせ |
| 02/05 | （IR情報）15:00 2024年3月期通期連結業績予想の修正に関するお知らせ |
| 02/05 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 2,602 | 2,655 | 2,602 | 2,632 | +2.45% | 1,779,300 | 9996億9911万 | +0.92% |
| 02/02 | 2,562 | 2,574 | 2,554 | 2,569 | +0.78% | 1,102,600 | 9757億7014万 | -1.46% |
| 02/01 | 2,544 | 2,555 | 2,521 | 2,549 | -0.31% | 665,700 | 9681億7364万 | -2.34% |
| 01/31 | 2,483 | 2,561 | 2,481 | 2,557 | +1.39% | 1,149,500 | 9712億1224万 | -2.18% |
| 01/30 | 2,585 | 2,594 | 2,519 | 2,522 | -2.02% | 1,174,000 | 9579億1837万 | -3.63% |
| 01/29 | 2,571 | 2,583 | 2,565 | 2,574 | -0.66% | 941,100 | 9776億6927万 | -1.83% |
| 01/26 | 2,590 | 2,600 | 2,568 | 2,591 | +0.08% | 815,100 | 9841億2629万 | -1.26% |
| 01/25 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 01/25 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 01/25 | 2,571 | 2,598 | 2,567 | 2,589 | -0.12% | 1,084,600 | 9833億6664万 | -1.33% |
| 01/24 | 2,579 | 2,596 | 2,556 | 2,592 | -0.92% | 801,500 | 9845億612万 | -1.26% |
| 01/23 | 2,620 | 2,639 | 2,594 | 2,616 | -0.15% | 827,100 | 9936億2191万 | -0.46% |
| 01/22 | 2,609 | 2,628 | 2,600 | 2,620 | +1.55% | 782,500 | 9951億4121万 | -0.46% |
| 01/19 | 2,569 | 2,582 | 2,541 | 2,580 | +1.38% | 924,000 | 9799億4822万 | -2.09% |
| 01/18 | 2,553 | 2,555 | 2,506 | 2,545 | -1.36% | 1,423,700 | 9666億5435万 | -3.56% |
| 01/17 | 2,580 | 2,621 | 2,578 | 2,580 | -0.08% | 1,126,900 | 9799億4822万 | -2.46% |
| 01/16 | （IR情報）10:00 自己株式の取得状況および取得終了に関するお知らせ |
| 01/16 | 2,634 | 2,641 | 2,559 | 2,582 | -2.9% | 1,636,700 | 9807億787万 | -2.49% |
| 01/15 | 2,655 | 2,678 | 2,643 | 2,659 | +0.34% | 1,027,100 | 1兆99億 | +0.23% |
| 01/12 | （自社株買い）取締役会(2023年5月10日)での決議状況(取得期間2023年5月17日～2024年2月29日) |
| 01/12 | 2,696 | 2,696 | 2,631 | 2,650 | +0.15% | 1,782,800 | 1兆65億 | -0.11% |
| 01/11 | 2,742 | 2,752 | 2,645 | 2,646 | -3.85% | 2,016,000 | 1兆50億 | -0.26% |
| 01/10 | 2,713 | 2,762 | 2,706 | 2,752 | +2.04% | 1,115,900 | 1兆452億 | +3.77% |
| 01/09 | 2,651 | 2,717 | 2,646 | 2,697 | +2.43% | 1,278,600 | 1兆243億 | +1.89% |
| 01/05 | 2,634 | 2,665 | 2,625 | 2,633 | -0.04% | 824,200 | 1兆7894万 | -0.38% |
| 01/04 | （IR情報）10:30 自己株式の取得状況に関するお知らせ |
| 01/04 | 2,600 | 2,649 | 2,571 | 2,634 | +1.07% | 1,088,400 | 1兆4億 | -0.3% |
| 2023 |
| 12/29 | 2,580 | 2,612 | 2,578 | 2,606 | +0.31% | 759,600 | 9898億2366万 | -1.4% |
| 12/28 | 2,594 | 2,603 | 2,574 | 2,598 | -1.07% | 734,300 | 9867億8506万 | -1.78% |
| 12/27 | 2,612 | 2,630 | 2,601 | 2,626 | +0.69% | 808,600 | 9974億2016万 | -0.76% |
| 12/26 | 2,650 | 2,654 | 2,593 | 2,608 | -1.7% | 664,100 | 9905億8331万 | -1.44% |
| 12/25 | 2,662 | 2,677 | 2,644 | 2,653 | +0.04% | 786,100 | 1兆76億 | +0.3% |
| 12/22 | 2,621 | 2,662 | 2,614 | 2,652 | +1.18% | 663,900 | 1兆72億 | +0.34% |
| 12/21 | 2,634 | 2,641 | 2,615 | 2,621 | -1.06% | 655,000 | 9955億2104万 | -0.72% |
| 12/20 | 2,628 | 2,683 | 2,621 | 2,649 | +1.07% | 1,004,900 | 1兆61億 | +0.38% |
| 12/19 | 2,600 | 2,623 | 2,586 | 2,621 | +1.04% | 769,500 | 9955億2104万 | -0.61% |
| 12/18 | 2,598 | 2,610 | 2,545 | 2,594 | -0.42% | 1,204,300 | 9852億6576万 | -1.56% |
| 12/15 | 2,630 | 2,648 | 2,577 | 2,605 | -2.8% | 2,214,300 | 9894億4384万 | -1.1% |
| 12/14 | （自社株買い）取締役会(2023年5月10日)での決議状況(取得期間2023年5月17日～2024年2月29日) |
| 12/14 | 2,720 | 2,721 | 2,646 | 2,680 | -1.07% | 1,198,300 | 1兆179億 | +1.82% |
| 12/13 | 2,717 | 2,728 | 2,687 | 2,709 | +0.63% | 966,600 | 1兆289億 | +3.24% |
| 12/12 | 2,706 | 2,730 | 2,675 | 2,692 | -0.11% | 1,184,700 | 1兆224億 | +2.91% |
| 12/11 | 2,665 | 2,706 | 2,651 | 2,695 | +0.56% | 1,110,500 | 1兆236億 | +3.3% |
| 12/08 | 2,658 | 2,692 | 2,642 | 2,680 | +1.09% | 1,852,400 | 1兆179億 | +2.96% |
| 12/07 | 2,685 | 2,704 | 2,638 | 2,651 | -2.07% | 1,449,600 | 1兆69億 | +2.04% |
| 12/06 | 2,669 | 2,707 | 2,658 | 2,707 | +1.58% | 1,411,600 | 1兆281億 | +4.44% |
| 12/05 | 2,650 | 2,694 | 2,649 | 2,665 | +0.95% | 1,468,600 | 1兆122億 | +3.17% |
| 12/04 | 2,607 | 2,640 | 2,599 | 2,640 | +0.57% | 715,000 | 1兆27億 | +2.48% |
| 12/01 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 2,636 | 2,638 | 2,616 | 2,625 | -0.15% | 792,500 | 9970億4034万 | +2.3% |
| 11/30 | 2,585 | 2,631 | 2,584 | 2,629 | +0.69% | 1,561,800 | 9985億5964万 | +2.82% |
| 11/29 | 2,596 | 2,633 | 2,594 | 2,611 | +0.58% | 867,200 | 9917億2279万 | +2.43% |
| 11/28 | 2,642 | 2,648 | 2,589 | 2,596 | -2.11% | 953,400 | 9860億2541万 | +2.24% |
| 11/27 | 2,666 | 2,667 | 2,632 | 2,652 | -0.53% | 1,230,000 | 1兆72億 | +4.78% |
