| 2024 |
| 04/18 | 2,960 | 2,983 | 2,949 | 2,949 | +0.27% | 90,600 | 1864億9444万 | -0.54% |
| 04/17 | 2,995 | 2,995 | 2,909 | 2,941 | -1.11% | 110,800 | 1859億8852万 | -0.81% |
| 04/16 | （IR情報）17:00 米国キャリアカー事業者の持分の取得(子会社化)に関するお知らせ |
| 04/16 | 2,959 | 2,983 | 2,951 | 2,974 | -0.57% | 123,200 | 1880億7543万 | +0.3% |
| 04/15 | 2,944 | 2,991 | 2,921 | 2,991 | +0.88% | 98,700 | 1891億5051万 | +0.91% |
| 04/12 | 2,960 | 2,985 | 2,950 | 2,965 | +0.61% | 101,200 | 1875億627万 | +0.07% |
| 04/11 | 2,901 | 2,951 | 2,897 | 2,947 | +0.34% | 90,900 | 1863億6796万 | -0.61% |
| 04/10 | 2,932 | 2,942 | 2,919 | 2,937 | +0.27% | 81,300 | 1930億7806万 | -0.98% |
| 04/09 | 2,916 | 2,939 | 2,909 | 2,929 | +0.62% | 104,700 | 1852億2964万 | -1.35% |
| 04/08 | 2,929 | 2,929 | 2,897 | 2,911 | -0.14% | 129,300 | 1840億9132万 | -2.09% |
| 04/05 | （IR情報）14:00 執行役員人事に関するお知らせ |
| 04/05 | （IR情報）14:00 取締役候補者内定に関するお知らせ |
| 04/05 | （IR情報）14:00 人事異動に関するお知らせ |
| 04/05 | 2,890 | 2,925 | 2,874 | 2,915 | +0.76% | 191,300 | 1843億4428万 | -2.21% |
| 04/04 | 2,875 | 2,912 | 2,875 | 2,893 | +0.98% | 219,700 | 1829億5300万 | -3.18% |
| 04/03 | 2,833 | 2,892 | 2,831 | 2,865 | +0.99% | 199,400 | 1811億8229万 | -4.37% |
| 04/02 | 2,908 | 2,912 | 2,831 | 2,837 | -3.21% | 231,900 | 1794億1157万 | -5.65% |
| 04/01 | 2,968 | 2,977 | 2,919 | 2,931 | -0.81% | 141,500 | 1926億8362万 | -2.95% |
| 03/29 | 2,900 | 2,971 | 2,883 | 2,955 | +1.41% | 200,900 | 1942億6138万 | -2.48% |
| 03/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 334,200株（0.52%）新規 |
| 03/28 | 3,025 | 3,035 | 2,897 | 2,914 | -5.24% | 172,000 | 1915億6604万 | -4.08% |
| 03/27 | 3,076 | 3,092 | 3,062 | 3,075 | +0.82% | 166,500 | 2021億5016万 | +0.85% |
| 03/26 | 3,048 | 3,071 | 3,038 | 3,050 | -0.1% | 104,400 | 2005億667万 | -0.16% |
| 03/25 | 3,077 | 3,088 | 3,053 | 3,053 | -0.78% | 127,600 | 2007億389万 | -0.2% |
| 03/22 | 3,056 | 3,077 | 3,034 | 3,077 | +0.98% | 106,600 | 2022億8164万 | +0.46% |
| 03/21 | 3,060 | 3,079 | 3,047 | 3,047 | +0.73% | 146,500 | 2003億945万 | -0.65% |
| 03/19 | 2,987 | 3,041 | 2,987 | 3,025 | +1.24% | 113,900 | 1988億6317万 | -1.53% |
| 03/18 | 3,005 | 3,015 | 2,987 | 2,988 | +0.1% | 86,500 | 1964億3079万 | -2.89% |
| 03/15 | 2,975 | 3,021 | 2,969 | 2,985 | +0.51% | 341,900 | 1962億3357万 | -3.24% |
| 03/14 | （IR情報）15:00 株式会社ミツバの子会社(株式会社ミツバロジスティクス)の株式取得による子会社化に関するお知らせ |
| 03/14 | 2,965 | 2,986 | 2,948 | 2,970 | +0.64% | 84,700 | 1952億4747万 | -4.01% |
| 03/13 | 2,961 | 2,977 | 2,922 | 2,951 | +0.2% | 98,100 | 1939億9842万 | -4.87% |
| 03/12 | 2,941 | 2,951 | 2,900 | 2,945 | -0.03% | 117,900 | 1936億398万 | -5.37% |
| 03/11 | 2,951 | 2,986 | 2,908 | 2,946 | -0.71% | 142,000 | 1936億6972万 | -5.67% |
| 03/08 | 2,935 | 2,994 | 2,931 | 2,967 | -1.26% | 160,100 | 1950億5025万 | -5.27% |
| 03/07 | 3,020 | 3,038 | 2,998 | 3,005 | +0.87% | 82,200 | 1975億4837万 | -4.33% |
| 03/06 | 2,983 | 3,004 | 2,971 | 2,979 | -0.87% | 140,700 | 1958億3913万 | -5.31% |
| 03/05 | 3,022 | 3,031 | 2,996 | 3,005 | -1.15% | 129,100 | 1975億4837万 | -4.69% |
| 03/04 | 3,101 | 3,104 | 3,037 | 3,040 | -2.53% | 172,100 | 1998億4927万 | -3.71% |
| 03/01 | （IR情報）14:00 自己株式の消却に関するお知らせ |
| 03/01 | （IR情報）14:00 執行役員人事に関するお知らせ |
| 03/01 | （IR情報）14:00 関係会社役員の人事異動に関するお知らせ |
| 03/01 | 3,078 | 3,131 | 3,071 | 3,119 | +1.4% | 83,400 | 2050億4272万 | -1.3% |
| 02/29 | 3,108 | 3,122 | 3,057 | 3,076 | -1% | 181,500 | 2022億1590万 | -2.63% |
| 02/28 | 3,120 | 3,137 | 3,101 | 3,107 | -1.02% | 72,700 | 2042億5384万 | -1.71% |
| 02/27 | 3,147 | 3,182 | 3,103 | 3,139 | -0.73% | 94,800 | 2063億5752万 | -0.73% |
| 02/26 | 3,183 | 3,183 | 3,151 | 3,162 | +0.13% | 91,100 | 2078億6953万 | +0.03% |
| 02/22 | 3,184 | 3,184 | 3,144 | 3,158 | -0.63% | 64,700 | 2076億657万 | 0% |
| 02/21 | 3,182 | 3,195 | 3,160 | 3,178 | +0.13% | 63,100 | 2089億2137万 | +0.67% |
| 02/20 | 3,225 | 3,238 | 3,169 | 3,174 | -1.7% | 95,900 | 2086億5841万 | +0.57% |
| 02/19 | 3,167 | 3,234 | 3,160 | 3,229 | +2.22% | 95,300 | 2122億7411万 | +2.31% |
| 02/16 | 3,148 | 3,187 | 3,141 | 3,159 | +0.54% | 102,300 | 2076億7231万 | +0.19% |
| 02/15 | 3,180 | 3,180 | 3,097 | 3,142 | -0.79% | 107,500 | 2065億5474万 | -0.32% |
| 02/14 | 3,183 | 3,187 | 3,134 | 3,167 | -0.69% | 139,000 | 2081億9823万 | +0.48% |
| 02/13 | 3,164 | 3,226 | 3,134 | 3,189 | +1.05% | 165,100 | 2096億4451万 | +1.24% |
| 02/09 | 3,155 | 3,183 | 3,140 | 3,156 | -1.03% | 67,100 | 2074億7509万 | +0.29% |
| 02/08 | 3,190 | 3,203 | 3,150 | 3,189 | 0% | 72,300 | 2096億4451万 | +1.37% |
| 02/07 | 3,158 | 3,197 | 3,158 | 3,189 | +0.38% | 84,200 | 2096億4451万 | +1.5% |
| 02/06 | 3,200 | 3,205 | 3,158 | 3,177 | -0.59% | 82,000 | 2088億5563万 | +1.31% |
| 02/05 | 3,218 | 3,239 | 3,191 | 3,196 | -0.68% | 147,800 | 2101億469万 | +2.11% |
| 02/02 | （IR情報）14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 3,216 | 3,239 | 3,202 | 3,218 | +0.88% | 125,900 | 2115億5097万 | +3.07% |
| 02/01 | （自社株買い）取締役会(2023年8月4日)での決議状況(取得期間2023年8月21日～2024年1月31日) |
| 02/01 | 3,157 | 3,209 | 3,157 | 3,190 | +0.35% | 179,400 | 2097億1025万 | +2.47% |
| 01/31 | 3,143 | 3,179 | 3,131 | 3,179 | +1.15% | 131,800 | 2089億8711万 | +2.38% |
| 01/30 | 3,149 | 3,171 | 3,142 | 3,143 | +0.06% | 75,600 | 2066億2048万 | +1.52% |
| 01/29 | 3,104 | 3,153 | 3,104 | 3,141 | +1.19% | 71,900 | 2064億8900万 | +1.65% |
| 01/26 | 3,098 | 3,122 | 3,090 | 3,104 | -0.45% | 92,400 | 2040億5662万 | +0.65% |
| 01/25 | 3,062 | 3,127 | 3,062 | 3,118 | +0.87% | 76,100 | 2049億7698万 | +1.27% |
| 01/24 | 3,104 | 3,121 | 3,066 | 3,091 | -1.21% | 95,800 | 2032億200万 | +0.49% |
| 01/23 | 3,154 | 3,165 | 3,118 | 3,129 | -0.41% | 57,000 | 2057億12万 | +1.82% |
| 01/22 | 3,115 | 3,147 | 3,115 | 3,142 | +1.29% | 64,300 | 2065億5474万 | +2.35% |
| 01/19 | 3,100 | 3,118 | 3,088 | 3,102 | +0.03% | 67,800 | 2039億2514万 | +1.11% |
| 01/18 | 3,130 | 3,146 | 3,101 | 3,101 | -0.89% | 59,500 | 2038億5940万 | +1.11% |
| 01/17 | 3,165 | 3,189 | 3,129 | 3,129 | -0.45% | 86,400 | 2057億12万 | +2.09% |
| 01/16 | 3,188 | 3,194 | 3,133 | 3,143 | -1.38% | 74,200 | 2066億2048万 | +2.58% |
| 01/15 | 3,164 | 3,191 | 3,150 | 3,187 | +1.46% | 73,400 | 2095億1303万 | +4.01% |
| 01/12 | 3,178 | 3,178 | 3,128 | 3,141 | -0.19% | 73,200 | 2064億8900万 | +2.61% |
| 01/11 | （自社株買い）取締役会(2023年8月4日)での決議状況(取得期間2023年8月21日～2024年1月31日) |
| 01/11 | 3,150 | 3,171 | 3,147 | 3,147 | +0.54% | 86,500 | 2068億8344万 | +2.84% |
| 01/10 | 3,125 | 3,143 | 3,106 | 3,130 | +0.35% | 79,000 | 2057億6586万 | +2.19% |
| 01/09 | 3,143 | 3,164 | 3,103 | 3,119 | +0.16% | 110,800 | 2050億4272万 | +1.7% |
| 01/05 | 3,159 | 3,160 | 3,112 | 3,114 | -0.7% | 99,700 | 2047億1402万 | +1.4% |
| 01/04 | 3,081 | 3,136 | 3,046 | 3,136 | +1.82% | 169,500 | 2061億6030万 | +1.98% |
| 2023 |
| 12/29 | 3,044 | 3,080 | 3,040 | 3,080 | +1.15% | 101,000 | 2024億7886万 | +0.06% |
| 12/28 | 3,049 | 3,049 | 3,016 | 3,045 | +0.56% | 82,700 | 2001億7797万 | -1.26% |
| 12/27 | 3,020 | 3,031 | 3,009 | 3,028 | +1% | 80,700 | 1990億6039万 | -2.04% |
| 12/26 | 2,994 | 3,001 | 2,984 | 2,998 | +0.5% | 69,300 | 1970億8819万 | -3.23% |
| 12/25 | 3,023 | 3,023 | 2,974 | 2,983 | -0.37% | 62,700 | 1961億209万 | -3.99% |
| 12/22 | 2,970 | 3,002 | 2,969 | 2,994 | +1.18% | 86,400 | 1968億2523万 | -4.01% |
| 12/21 | 2,989 | 2,989 | 2,957 | 2,959 | -1.07% | 61,600 | 1945億2434万 | -5.34% |
| 12/20 | 2,981 | 3,005 | 2,980 | 2,991 | +0.03% | 90,700 | 1966億2801万 | -4.62% |
| 12/19 | 2,999 | 3,014 | 2,958 | 2,990 | +0.07% | 117,700 | 1965億6227万 | -4.87% |
| 12/18 | 2,989 | 3,004 | 2,958 | 2,988 | -1.16% | 141,500 | 1964億3079万 | -5.11% |
| 12/15 | 3,025 | 3,037 | 2,995 | 3,023 | -0.4% | 283,800 | 1987億3169万 | -4.21% |
| 12/14 | 3,050 | 3,064 | 3,025 | 3,035 | -0.62% | 141,700 | 1995億2057万 | -3.99% |
| 12/13 | （IR情報）14:00 自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 12/13 | 3,070 | 3,079 | 3,037 | 3,054 | -0.68% | 137,800 | 2007億6963万 | -3.54% |
| 12/12 | 3,090 | 3,092 | 3,060 | 3,075 | -0.45% | 72,100 | 2021億5016万 | -3.06% |
| 12/11 | 3,058 | 3,089 | 3,045 | 3,089 | +0.98% | 80,000 | 2030億7052万 | -2.83% |
| 12/08 | 3,099 | 3,111 | 3,037 | 3,059 | -1.04% | 161,100 | 2010億9832万 | -3.96% |
| 12/07 | 3,105 | 3,124 | 3,075 | 3,091 | -1.78% | 87,200 | 2032億200万 | -3.22% |
| 12/06 | 3,113 | 3,153 | 3,109 | 3,147 | +1.16% | 124,900 | 2068億8344万 | -1.59% |
| 12/05 | 3,115 | 3,128 | 3,094 | 3,111 | -0.35% | 120,000 | 2045億1680万 | -2.84% |
| 12/04 | （自社株買い）取締役会(2023年8月4日)での決議状況(取得期間2023年8月21日～2024年1月31日) |
| 12/04 | 3,173 | 3,178 | 3,117 | 3,122 | -3.01% | 98,000 | 2052億3994万 | -2.65% |
| 12/01 | （IR情報）14:00 業績連動型株式報酬制度の継続に伴う第三者割当による自己株式の処分に関するお知らせ |
| 12/01 | （IR情報）14:00 自己株式の取得状況及び取引終了に関するお知らせ |
| 12/01 | （IR情報）14:00 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 12/01 | （IR情報）14:00 関係会社役員の人事異動に関するお知らせ |
| 12/01 | 3,235 | 3,250 | 3,210 | 3,219 | +0.06% | 98,400 | 2116億1671万 | +0.28% |
| 11/30 | 3,203 | 3,226 | 3,191 | 3,217 | +0.06% | 163,500 | 2114億8523万 | +0.19% |
| 11/29 | 3,211 | 3,231 | 3,207 | 3,215 | -0.16% | 83,400 | 2113億5375万 | +0.09% |
| 11/28 | （5%ルール）シルチェスター・インターナショナル・インベスター…（10.69%） |
| 11/28 | 3,223 | 3,239 | 3,214 | 3,220 | -0.06% | 74,900 | 2116億8245万 | +0.19% |
| 11/27 | 3,241 | 3,241 | 3,217 | 3,222 | -0.03% | 78,400 | 2118億1393万 | +0.22% |
| 11/24 | 3,256 | 3,256 | 3,218 | 3,223 | -0.25% | 79,500 | 2118億7967万 | +0.25% |
| 11/22 | 3,190 | 3,246 | 3,190 | 3,231 | +1.13% | 79,600 | 2124億559万 | +0.5% |
| 11/21 | 3,217 | 3,224 | 3,183 | 3,195 | -0.96% | 102,800 | 2100億3895万 | -0.56% |
