| 2024 |
| 07/26 | 3,679 | 3,702 | 3,638 | 3,668 | -0.3% | 164,000 | 2319億6392万 | +0.8% |
| 07/25 | 3,681 | 3,704 | 3,662 | 3,679 | -0.43% | 248,000 | 2326億5956万 | +1.35% |
| 07/24 | 3,718 | 3,732 | 3,687 | 3,695 | -0.62% | 226,600 | 2336億7140万 | +2.47% |
| 07/23 | 3,688 | 3,723 | 3,673 | 3,718 | +0.81% | 148,800 | 2351億2591万 | +3.85% |
| 07/22 | 3,727 | 3,734 | 3,682 | 3,688 | -1.05% | 142,100 | 2332億2872万 | +3.86% |
| 07/19 | 3,720 | 3,732 | 3,691 | 3,727 | -0.21% | 169,800 | 2356億9507万 | +5.73% |
| 07/18 | 3,702 | 3,770 | 3,702 | 3,735 | +0.92% | 174,100 | 2362億99万 | +6.87% |
| 07/17 | 3,691 | 3,719 | 3,670 | 3,701 | +0.93% | 126,200 | 2340億5084万 | +6.9% |
| 07/16 | 3,660 | 3,682 | 3,652 | 3,667 | +0.33% | 142,700 | 2319億68万 | +6.91% |
| 07/12 | 3,605 | 3,671 | 3,594 | 3,655 | +1.02% | 235,700 | 2311億4180万 | +7.44% |
| 07/11 | 3,627 | 3,642 | 3,602 | 3,618 | -0.25% | 247,800 | 2288億192万 | +7.26% |
| 07/10 | 3,595 | 3,638 | 3,595 | 3,627 | +1.17% | 213,200 | 2293億7108万 | +8.37% |
| 07/09 | 3,572 | 3,599 | 3,546 | 3,585 | +0.36% | 198,300 | 2267億1501万 | +7.98% |
| 07/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 570,000株（0.9%）+0.08% |
| 07/08 | 3,604 | 3,617 | 3,531 | 3,572 | -0.89% | 244,100 | 2258億9289万 | +8.34% |
| 07/05 | （IR情報）15:30 コーポレートガバナンス・コードに関する当社の取り組み |
| 07/05 | （IR情報）15:30 当社取締役会の実効性に関する評価結果の概要について |
| 07/05 | 3,640 | 3,646 | 3,592 | 3,604 | -0.83% | 234,300 | 2279億1657万 | +10.05% |
| 07/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 519,200株（0.82%）+0.08% |
| 07/04 | 3,636 | 3,668 | 3,616 | 3,634 | -0.27% | 211,500 | 2298億1376万 | +11.82% |
| 07/03 | 3,665 | 3,759 | 3,640 | 3,644 | -1.41% | 421,800 | 2304億4616万 | +13.13% |
| 07/03 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 472,900株（0.74%）+0.1% |
| 07/02 | 3,570 | 3,704 | 3,570 | 3,696 | +3.76% | 319,900 | 2337億3464万 | +15.79% |
| 07/01 | 3,640 | 3,654 | 3,550 | 3,562 | -2.12% | 356,800 | 2252億6049万 | +12.69% |
| 07/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 407,663株（0.64%）+0.12% |
| 06/28 | 3,680 | 3,712 | 3,635 | 3,639 | -1.11% | 300,000 | 2301億2996万 | +16.08% |
| 06/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 334,463株（0.52%）再IN |
| 06/27 | 3,660 | 3,700 | 3,645 | 3,680 | +1.46% | 335,000 | 2327億2280万 | +18.44% |
| 06/26 | 3,533 | 3,631 | 3,515 | 3,627 | +2.52% | 277,800 | 2293億7108万 | +17.87% |
| 06/25 | 3,528 | 3,575 | 3,502 | 3,538 | +1.73% | 304,600 | 2237億4273万 | +15.96% |
| 06/24 | 3,531 | 3,542 | 3,455 | 3,478 | -1.58% | 480,500 | 2199億4834万 | +14.75% |
| 06/21 | 3,467 | 3,658 | 3,467 | 3,534 | +2.38% | 1,025,100 | 2234億8977万 | +17.25% |
| 06/20 | 3,300 | 3,460 | 3,253 | 3,452 | +12.15% | 3,342,200 | 2183億410万 | +15.26% |
| 06/19 | 3,050 | 3,082 | 3,050 | 3,078 | +1.38% | 516,600 | 1946億5238万 | +3.36% |
| 06/18 | 2,968 | 3,063 | 2,956 | 3,036 | +1.61% | 1,522,300 | 1919億9631万 | +2.02% |
| 06/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 283,333株（0.44%）-0.06%義務消失 |
| 06/17 | （IR情報）16:11 売出価格等の決定に関するお知らせ |
| 06/17 | 3,032 | 3,045 | 2,966 | 2,988 | -1.61% | 1,551,600 | 1889億6079万 | +0.3% |
| 06/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 319,733株（0.5%）再IN |
| 06/14 | 2,996 | 3,044 | 2,973 | 3,037 | +1.88% | 491,700 | 1920億5955万 | +1.71% |
| 06/13 | 2,940 | 2,993 | 2,921 | 2,981 | +2.16% | 418,100 | 1885億1811万 | -0.3% |
| 06/12 | 2,920 | 2,947 | 2,897 | 2,918 | +0.21% | 374,100 | 1845億3400万 | -2.51% |
| 06/11 | 2,950 | 3,008 | 2,912 | 2,912 | -1.46% | 616,000 | 1841億5456万 | -2.77% |
| 06/10 | 2,731 | 2,966 | 2,726 | 2,955 | +0.82% | 1,449,800 | 1868億7388万 | -1.47% |
| 06/07 | （IR情報）17:30 本日公表したPR情報の一部訂正について |
| 06/07 | （IR情報）15:30 株式分割及び株式分割に伴う定款の一部変更並びに配当予想の修正に関するお知らせ |
| 06/07 | （IR情報）15:30 第13次中期経営計画非財務目標の一部変更に関するお知らせ |
| 06/07 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 06/07 | （IR情報）15:30 株式の売出しに関するお知らせ |
| 06/07 | 2,937 | 2,969 | 2,924 | 2,931 | -0.81% | 53,000 | 1853億5612万 | -2.33% |
| 06/06 | 2,968 | 2,974 | 2,931 | 2,955 | -0.44% | 61,900 | 1868億7388万 | -1.66% |
| 06/05 | 2,990 | 3,000 | 2,959 | 2,968 | -1.2% | 62,200 | 1876億9599万 | -1.43% |
| 06/04 | 2,976 | 3,010 | 2,972 | 3,004 | -0.46% | 58,000 | 1899億7263万 | -0.36% |
| 06/03 | 3,002 | 3,043 | 3,002 | 3,018 | +1.14% | 68,700 | 1908億5799万 | +0.07% |
| 05/31 | 2,934 | 2,998 | 2,931 | 2,984 | +2.23% | 183,100 | 1887億783万 | -1.09% |
| 05/30 | 2,894 | 2,922 | 2,870 | 2,919 | +0.72% | 69,100 | 1845億9724万 | -3.28% |
| 05/29 | 2,913 | 2,929 | 2,890 | 2,898 | -0.79% | 65,300 | 1832億6920万 | -4.13% |
| 05/28 | 2,927 | 2,942 | 2,912 | 2,921 | -0.2% | 62,800 | 1847億2372万 | -3.44% |
| 05/27 | 2,940 | 2,940 | 2,904 | 2,927 | +0.07% | 47,900 | 1851億316万 | -3.27% |
| 05/24 | 2,929 | 2,965 | 2,916 | 2,925 | -0.95% | 84,700 | 1849億7668万 | -3.37% |
| 05/23 | 2,948 | 2,992 | 2,939 | 2,953 | -0.2% | 65,200 | 1867億4740万 | -2.51% |
| 05/22 | 3,038 | 3,038 | 2,958 | 2,959 | -2.89% | 118,900 | 1871億2684万 | -2.34% |
| 05/21 | 3,056 | 3,082 | 3,040 | 3,047 | -0.07% | 68,800 | 1926億9195万 | +0.56% |
| 05/20 | 3,055 | 3,082 | 3,049 | 3,049 | -0.03% | 61,700 | 1928億1843万 | +0.76% |
| 05/17 | 3,000 | 3,053 | 3,000 | 3,050 | +0.69% | 54,100 | 1928億8167万 | +0.93% |
| 05/16 | 3,070 | 3,070 | 3,009 | 3,029 | -0.46% | 54,100 | 1915億5363万 | +0.4% |
| 05/15 | 3,112 | 3,112 | 3,041 | 3,043 | -1.87% | 98,800 | 1924億3899万 | +1.03% |
| 05/14 | 3,173 | 3,173 | 3,091 | 3,101 | -2.11% | 92,300 | 1961億690万 | +3.13% |
| 05/13 | 3,117 | 3,185 | 3,116 | 3,168 | +1.21% | 126,600 | 2003億4397万 | +5.64% |
| 05/10 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 05/10 | （IR情報）14:00 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 05/10 | （IR情報）14:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/10 | （IR情報）14:00 関係会社役員の異動に関するお知らせ |
| 05/10 | 3,100 | 3,200 | 3,071 | 3,130 | +2.45% | 218,900 | 1979億4086万 | +4.79% |
| 05/09 | 3,035 | 3,080 | 3,025 | 3,055 | +2.45% | 101,600 | 1931億9787万 | +2.69% |
| 05/08 | 2,996 | 3,000 | 2,952 | 2,982 | -0.63% | 84,300 | 1885億8135万 | +0.4% |
| 05/07 | 3,008 | 3,008 | 2,982 | 3,001 | -0.23% | 61,300 | 1897億8291万 | +1.08% |
| 05/02 | 3,021 | 3,036 | 2,996 | 3,008 | -0.73% | 65,000 | 1902億2559万 | +1.42% |
| 05/01 | 3,083 | 3,083 | 3,019 | 3,030 | -2.26% | 81,200 | 1916億1687万 | +2.09% |
| 04/30 | 3,109 | 3,118 | 3,071 | 3,100 | +1.14% | 120,300 | 1960億4366万 | +4.41% |
| 04/26 | 3,047 | 3,072 | 3,011 | 3,065 | +0.69% | 410,200 | 1938億3026万 | +3.3% |
| 04/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 267,600株（0.42%）-0.1%義務消失 |
| 04/25 | 3,046 | 3,055 | 3,013 | 3,044 | -0.07% | 125,100 | 1925億223万 | +2.56% |
| 04/24 | 3,011 | 3,052 | 3,009 | 3,046 | +1.16% | 102,800 | 1926億2871万 | +2.63% |
| 04/23 | 3,005 | 3,027 | 2,983 | 3,011 | -0.73% | 122,300 | 1904億1531万 | +1.48% |
| 04/22 | 3,000 | 3,045 | 2,959 | 3,033 | +2.81% | 114,900 | 1918億659万 | +2.26% |
| 04/19 | 2,945 | 2,964 | 2,935 | 2,950 | +0.03% | 119,700 | 1865億5768万 | -0.47% |
| 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 |
