| 2021 |
| 09/10 | 1,865 | 1,895 | 1,864 | 1,895 | +1.55% | 3,600 | 64億9878万 | +2.71% |
| 09/09 | 1,858 | 1,872 | 1,858 | 1,866 | -0.16% | 1,200 | 63億9933万 | +1.19% |
| 09/08 | 1,870 | 1,871 | 1,855 | 1,869 | -0.05% | 4,400 | 64億962万 | +1.36% |
| 09/07 | 1,879 | 1,879 | 1,870 | 1,870 | -0.48% | 1,800 | 64億1305万 | +1.41% |
| 09/06 | 1,886 | 1,886 | 1,864 | 1,879 | -0.53% | 1,700 | 64億4391万 | +1.84% |
| 09/03 | 1,890 | 1,890 | 1,858 | 1,889 | +1.5% | 2,900 | 64億7821万 | +2.38% |
| 09/02 | 1,872 | 1,872 | 1,861 | 1,861 | -0.91% | 1,000 | 63億8218万 | +0.87% |
| 09/01 | 1,882 | 1,884 | 1,874 | 1,878 | +1.24% | 1,400 | 64億4048万 | +1.68% |
| 08/31 | 1,859 | 1,859 | 1,855 | 1,855 | -0.38% | 500 | 63億6161万 | +0.43% |
| 08/30 | 1,806 | 1,862 | 1,806 | 1,862 | +2.59% | 5,000 | 63億8561万 | +0.65% |
| 08/27 | 1,800 | 1,815 | 1,800 | 1,815 | +0.83% | 1,000 | 62億2443万 | -1.94% |
| 08/26 | 1,828 | 1,828 | 1,797 | 1,800 | -1.1% | 1,400 | 61億7299万 | -2.91% |
| 08/25 | 1,800 | 1,827 | 1,800 | 1,820 | +1.05% | 1,900 | 62億4158万 | -2.05% |
| 08/24 | 1,801 | 1,817 | 1,801 | 1,801 | +0.06% | 1,900 | 61億7642万 | -3.28% |
| 08/23 | 1,810 | 1,810 | 1,800 | 1,800 | -0.61% | 700 | 61億7299万 | -3.59% |
| 08/20 | 1,828 | 1,828 | 1,811 | 1,811 | -0.71% | 1,000 | 62億1071万 | -3.26% |
| 08/19 | 1,821 | 1,825 | 1,806 | 1,824 | +0.16% | 1,400 | 62億5529万 | -2.77% |
| 08/18 | 1,821 | 1,821 | 1,821 | 1,821 | +0.5% | 300 | 62億4501万 | -3.09% |
| 08/17 | 1,845 | 1,845 | 1,812 | 1,812 | -1.79% | 700 | 62億1414万 | -3.62% |
| 08/16 | 1,850 | 1,856 | 1,845 | 1,845 | -0.7% | 4,700 | 63億2731万 | -2.02% |
| 08/13 | 1,859 | 1,859 | 1,858 | 1,858 | +0.43% | 800 | 63億7189万 | -1.38% |
| 08/12 | 1,838 | 1,853 | 1,838 | 1,850 | +0.65% | 2,600 | 63億4446万 | -1.86% |
| 08/11 | 1,869 | 1,869 | 1,823 | 1,838 | -1.18% | 3,300 | 63億331万 | -2.55% |
| 08/10 | 1,856 | 1,867 | 1,856 | 1,860 | +0.32% | 500 | 63億7875万 | -1.43% |
| 08/06 | 1,867 | 1,867 | 1,854 | 1,854 | -0.05% | 200 | 63億5818万 | -1.8% |
| 08/05 | 1,855 | 1,855 | 1,855 | 1,855 | -0.75% | 500 | 63億6161万 | -1.8% |
| 08/04 | 1,875 | 1,875 | 1,868 | 1,869 | -0.43% | 1,200 | 64億962万 | -1.06% |
| 08/03 | （IR情報）14:00 2022年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/03 | 1,882 | 1,890 | 1,874 | 1,877 | -0.9% | 2,500 | 64億3705万 | -0.64% |
| 08/02 | 1,898 | 1,913 | 1,880 | 1,894 | +0.37% | 1,100 | 64億9535万 | +0.42% |
| 07/30 | 1,903 | 1,903 | 1,883 | 1,887 | -0.16% | 500 | 64億7135万 | +0.16% |
| 07/29 | 1,899 | 1,899 | 1,890 | 1,890 | -0.05% | 1,000 | 64億8164万 | +0.48% |
| 07/28 | 1,896 | 1,902 | 1,891 | 1,891 | -0.26% | 1,100 | 64億8507万 | +0.64% |
| 07/27 | 1,900 | 1,905 | 1,896 | 1,896 | -1.04% | 1,500 | 65億221万 | +1.07% |
| 07/26 | 1,882 | 1,916 | 1,882 | 1,916 | +1.97% | 500 | 65億7080万 | +2.24% |
| 07/21 | 1,886 | 1,886 | 1,868 | 1,879 | -0.84% | 3,000 | 64億4391万 | +0.48% |
| 07/20 | 1,912 | 1,912 | 1,887 | 1,895 | -0.89% | 3,000 | 64億9878万 | +1.45% |
| 07/19 | 1,911 | 1,937 | 1,911 | 1,912 | -0.52% | 1,100 | 65億5708万 | +2.58% |
| 07/16 | 1,930 | 1,930 | 1,922 | 1,922 | 0% | 4,400 | 65億9138万 | +3.28% |
| 07/15 | 1,913 | 1,922 | 1,913 | 1,922 | +0.16% | 9,400 | 65億9138万 | +3.56% |
| 07/14 | 1,910 | 1,935 | 1,910 | 1,919 | +0.47% | 7,700 | 65億8109万 | +3.62% |
| 07/13 | 1,902 | 1,910 | 1,900 | 1,910 | +0.79% | 6,100 | 65億5023万 | +3.35% |
| 07/12 | 1,867 | 1,895 | 1,867 | 1,895 | +1.72% | 4,300 | 64億9878万 | +2.77% |
| 07/09 | 1,871 | 1,871 | 1,863 | 1,863 | -0.69% | 4,000 | 63億8904万 | +1.2% |
| 07/08 | 1,872 | 1,884 | 1,872 | 1,876 | 0% | 1,100 | 64億3362万 | +2.07% |
| 07/07 | 1,866 | 1,876 | 1,866 | 1,876 | +0.37% | 1,200 | 64億3362万 | +2.23% |
| 07/06 | 1,869 | 1,870 | 1,869 | 1,869 | -0.32% | 1,400 | 64億962万 | +2.02% |
| 07/05 | 1,875 | 1,875 | 1,875 | 1,875 | -0.11% | 200 | 64億3020万 | +2.46% |
| 07/02 | 1,882 | 1,884 | 1,877 | 1,877 | -0.16% | 2,400 | 64億3705万 | +2.74% |
| 07/01 | 1,882 | 1,882 | 1,871 | 1,880 | +0.48% | 1,700 | 64億4734万 | +3.07% |
| 06/30 | 1,860 | 1,871 | 1,860 | 1,871 | +0.54% | 1,800 | 64億1648万 | +2.75% |
| 06/29 | 1,855 | 1,865 | 1,855 | 1,861 | -0.16% | 1,200 | 63億8218万 | +2.31% |
| 06/28 | 1,837 | 1,864 | 1,820 | 1,864 | +2.31% | 6,400 | 63億9247万 | +2.59% |
| 06/25 | 1,822 | 1,822 | 1,822 | 1,822 | -0.11% | 300 | 62億4843万 | +0.44% |
| 06/24 | 1,832 | 1,834 | 1,824 | 1,824 | -0.44% | 1,500 | 62億5529万 | +0.61% |
| 06/23 | 1,820 | 1,832 | 1,820 | 1,832 | +0.05% | 500 | 62億8273万 | +1.1% |
| 06/22 | 1,823 | 1,831 | 1,823 | 1,831 | +0.66% | 900 | 62億7930万 | +1.16% |
| 06/21 | 1,830 | 1,830 | 1,816 | 1,819 | -0.82% | 2,800 | 62億3815万 | +0.55% |
| 06/18 | 1,839 | 1,840 | 1,829 | 1,834 | +0.55% | 3,400 | 62億8959万 | +1.44% |
| 06/17 | （IR情報）14:30 支配株主等に関する事項について |
| 06/17 | 1,823 | 1,824 | 1,823 | 1,824 | +0.44% | 1,100 | 62億5529万 | +1% |
| 06/16 | 1,819 | 1,819 | 1,816 | 1,816 | -0.06% | 500 | 62億2786万 | +0.5% |
| 06/15 | 1,817 | 1,817 | 1,814 | 1,817 | 0% | 1,600 | 62億3129万 | +0.5% |
| 06/14 | 1,818 | 1,818 | 1,814 | 1,817 | +0.22% | 1,600 | 62億3129万 | +0.44% |
| 06/11 | 1,815 | 1,815 | 1,813 | 1,813 | -0.22% | 2,100 | 62億1757万 | +0.06% |
| 06/10 | 1,821 | 1,821 | 1,815 | 1,817 | -0.16% | 800 | 62億3129万 | +0.22% |
| 06/09 | 1,814 | 1,820 | 1,806 | 1,820 | +0.33% | 1,900 | 62億4158万 | +0.22% |
| 06/08 | 1,813 | 1,814 | 1,806 | 1,814 | +0.5% | 1,700 | 62億2100万 | -0.17% |
| 06/07 | 1,812 | 1,813 | 1,800 | 1,805 | -0.11% | 2,000 | 61億9013万 | -0.77% |
| 06/04 | 1,795 | 1,807 | 1,795 | 1,807 | +0.67% | 400 | 61億9699万 | -0.61% |
| 06/03 | 1,794 | 1,811 | 1,794 | 1,795 | +0.06% | 1,200 | 61億5584万 | -1.37% |
| 06/02 | 1,810 | 1,810 | 1,794 | 1,794 | -1.1% | 1,400 | 61億5241万 | -1.54% |
| 06/01 | 1,817 | 1,822 | 1,814 | 1,814 | +0.83% | 1,100 | 62億2100万 | -0.55% |
| 05/31 | 1,812 | 1,817 | 1,799 | 1,799 | -1.21% | 3,200 | 61億6956万 | -1.48% |
| 05/28 | 1,829 | 1,829 | 1,815 | 1,821 | +1% | 4,400 | 62億4501万 | -0.44% |
| 05/27 | 1,807 | 1,813 | 1,803 | 1,803 | -0.22% | 800 | 61億8328万 | -1.58% |
| 05/26 | （5%ルール）丸紅（34.05%） |
| 05/26 | 1,816 | 1,827 | 1,807 | 1,807 | -0.5% | 1,700 | 61億9699万 | -1.53% |
| 05/25 | 1,806 | 1,824 | 1,805 | 1,816 | +1.34% | 5,300 | 62億2786万 | -1.14% |
| 05/24 | 1,785 | 1,816 | 1,785 | 1,792 | +0.28% | 6,300 | 61億4555万 | -2.61% |
| 05/21 | 1,802 | 1,807 | 1,787 | 1,787 | -0.83% | 3,600 | 61億2840万 | -3.09% |
| 05/20 | 1,803 | 1,803 | 1,801 | 1,802 | +0.73% | 1,400 | 61億7985万 | -2.49% |
| 05/19 | 1,808 | 1,809 | 1,787 | 1,789 | -0.89% | 5,100 | 61億3526万 | -3.35% |
| 05/18 | 1,790 | 1,805 | 1,790 | 1,805 | +0.84% | 1,100 | 61億9013万 | -2.7% |
| 05/17 | 1,836 | 1,905 | 1,790 | 1,790 | +0.34% | 7,500 | 61億3869万 | -3.71% |
| 05/14 | （IR情報）13:30 2021年3月期剰余金の配当(増配)に関するお知らせ |
| 05/14 | （IR情報）13:30 2021年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,835 | 1,856 | 1,751 | 1,784 | -3.04% | 9,700 | 61億1812万 | -4.34% |
| 05/13 | 1,850 | 1,851 | 1,840 | 1,840 | -0.59% | 1,900 | 63億1016万 | -1.66% |
| 05/12 | 1,854 | 1,873 | 1,851 | 1,851 | -0.22% | 1,100 | 63億4789万 | -1.17% |
| 05/11 | 1,865 | 1,878 | 1,855 | 1,855 | -0.8% | 2,500 | 63億6161万 | -1.12% |
| 05/10 | 1,860 | 1,870 | 1,860 | 1,870 | +0.59% | 200 | 64億1305万 | -0.48% |
| 05/07 | 1,869 | 1,869 | 1,859 | 1,859 | -0.54% | 1,300 | 63億7532万 | -1.17% |
| 05/06 | 1,868 | 1,869 | 1,868 | 1,869 | +0.05% | 700 | 64億962万 | -0.95% |
| 04/30 | 1,855 | 1,868 | 1,835 | 1,868 | +1.47% | 4,700 | 64億619万 | -1.37% |
| 04/28 | 1,843 | 1,855 | 1,818 | 1,841 | +2.11% | 2,500 | 63億1359万 | -3.11% |
| 04/27 | 1,837 | 1,837 | 1,803 | 1,803 | -1.85% | 1,500 | 61億8328万 | -5.35% |
| 04/26 | 1,850 | 1,850 | 1,836 | 1,837 | -0.7% | 900 | 62億9988万 | -4.02% |
| 04/23 | 1,838 | 1,853 | 1,838 | 1,850 | -0.22% | 900 | 63億4446万 | -3.7% |
| 04/22 | 1,867 | 1,867 | 1,845 | 1,854 | -0.16% | 1,500 | 63億5818万 | -3.79% |
| 04/21 | 1,876 | 1,876 | 1,857 | 1,857 | -1.22% | 2,300 | 63億6847万 | -3.93% |
| 04/20 | 1,888 | 1,890 | 1,880 | 1,880 | -0.27% | 2,400 | 64億4734万 | -2.99% |
| 04/19 | 1,882 | 1,885 | 1,874 | 1,885 | -0.05% | 600 | 64億6449万 | -2.99% |
| 04/16 | 1,866 | 1,886 | 1,866 | 1,886 | +1.07% | 2,100 | 64億6792万 | -3.08% |
| 04/15 | 1,866 | 1,866 | 1,862 | 1,866 | -0.43% | 800 | 63億9933万 | -4.21% |
