| 2024 |
| 01/25 | 4,685 | 4,775 | 4,685 | 4,745 | +1.28% | 21,100 | 1660億7500万 | +2.57% |
| 01/24 | 4,745 | 4,765 | 4,665 | 4,685 | -1.26% | 21,900 | 1639億7500万 | +1.54% |
| 01/23 | 4,760 | 4,765 | 4,720 | 4,745 | +0.74% | 16,500 | 1660億7500万 | +2.86% |
| 01/22 | 4,695 | 4,730 | 4,690 | 4,710 | +0.64% | 14,100 | 1648億5000万 | +2.15% |
| 01/19 | （IR情報）13:00 取締役に対する譲渡制限付株式としての自己株式処分の割当完了に関するお知らせ |
| 01/19 | 4,680 | 4,700 | 4,635 | 4,680 | -0.43% | 29,000 | 1638億 | +1.45% |
| 01/18 | 4,695 | 4,755 | 4,695 | 4,700 | +0.11% | 33,500 | 1645億 | +1.78% |
| 01/17 | 4,700 | 4,760 | 4,690 | 4,695 | +0.64% | 19,100 | 1643億2500万 | +1.58% |
| 01/16 | 4,800 | 4,800 | 4,660 | 4,665 | -2.3% | 30,000 | 1632億7500万 | +0.73% |
| 01/15 | （自社株買い）取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日～2024年1月31日) |
| 01/15 | 4,660 | 4,785 | 4,660 | 4,775 | +2.47% | 17,100 | 1671億2500万 | +2.89% |
| 01/12 | （5%ルール）三井物産（4.5%） |
| 01/12 | 4,740 | 4,755 | 4,620 | 4,660 | -0.85% | 21,800 | 1631億 | +0.41% |
| 01/11 | 4,760 | 4,770 | 4,690 | 4,700 | -0.21% | 26,300 | 1645億 | +1.21% |
| 01/10 | 4,715 | 4,760 | 4,675 | 4,710 | -0.11% | 30,700 | 1648億5000万 | +1.4% |
| 01/09 | 4,675 | 4,715 | 4,660 | 4,715 | +1.95% | 24,700 | 1650億2500万 | +1.55% |
| 01/05 | 4,685 | 4,695 | 4,625 | 4,625 | +0.22% | 16,400 | 1618億7500万 | -0.37% |
| 01/04 | 4,595 | 4,615 | 4,500 | 4,615 | +0.44% | 27,900 | 1615億2500万 | -0.67% |
| 2023 |
| 12/29 | 4,660 | 4,675 | 4,560 | 4,595 | -1.18% | 30,500 | 1608億2500万 | -1.08% |
| 12/28 | 4,600 | 4,665 | 4,600 | 4,650 | +1.09% | 22,300 | 1627億5000万 | +0.09% |
| 12/27 | 4,565 | 4,615 | 4,530 | 4,600 | +1.21% | 24,500 | 1610億 | -0.93% |
| 12/26 | 4,525 | 4,625 | 4,505 | 4,545 | +0.44% | 48,300 | 1590億7500万 | -2.07% |
| 12/25 | 4,470 | 4,530 | 4,470 | 4,525 | +1.34% | 11,000 | 1583億7500万 | -2.54% |
| 12/22 | （IR情報）15:00 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 12/22 | 4,480 | 4,485 | 4,420 | 4,465 | +0.34% | 22,500 | 1562億7500万 | -3.94% |
| 12/21 | 4,465 | 4,470 | 4,430 | 4,450 | -1.33% | 39,400 | 1557億5000万 | -4.4% |
| 12/20 | 4,500 | 4,545 | 4,480 | 4,510 | -0.55% | 34,700 | 1578億5000万 | -3.47% |
| 12/19 | 4,405 | 4,550 | 4,365 | 4,535 | +4.01% | 60,300 | 1587億2500万 | -3.14% |
| 12/18 | 4,375 | 4,375 | 4,275 | 4,360 | -1.69% | 36,600 | 1526億 | -6.9% |
| 12/15 | （5%ルール）三井物産（9.01%） |
| 12/15 | （自社株買い）取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日～2024年1月31日) |
| 12/15 | 4,635 | 4,655 | 4,420 | 4,435 | -4.83% | 70,200 | 1552億2500万 | -5.34% |
| 12/14 | 4,710 | 4,760 | 4,630 | 4,660 | -0.53% | 26,300 | 1631億 | -0.49% |
| 12/13 | 4,780 | 4,795 | 4,670 | 4,685 | -1.99% | 21,000 | 1639億7500万 | +0.3% |
| 12/12 | （IR情報）9:30 自己株式の公開買付けの結果及び自己株式の取得終了に関するお知らせ |
| 12/12 | 4,840 | 4,910 | 4,765 | 4,780 | -0.42% | 24,700 | 1673億 | +2.64% |
| 12/11 | 4,800 | 4,860 | 4,755 | 4,800 | 0% | 19,200 | 1680億 | +3.45% |
| 12/08 | 4,930 | 4,970 | 4,785 | 4,800 | -2.24% | 46,300 | 1680億 | +3.85% |
| 12/07 | 4,930 | 4,955 | 4,890 | 4,910 | -0.41% | 35,200 | 1718億5000万 | +6.74% |
| 12/06 | 4,780 | 4,955 | 4,775 | 4,930 | +3.68% | 32,000 | 1725億5000万 | +7.81% |
| 12/05 | 4,680 | 4,825 | 4,680 | 4,755 | +0.42% | 34,300 | 1664億2500万 | +4.76% |
| 12/04 | 4,735 | 4,760 | 4,690 | 4,735 | +0.21% | 19,300 | 1657億2500万 | +4.9% |
| 12/01 | 4,750 | 4,765 | 4,700 | 4,725 | +0.96% | 21,700 | 1653億7500万 | +5.33% |
| 11/30 | 4,675 | 4,715 | 4,650 | 4,680 | +0.11% | 37,100 | 1638億 | +4.98% |
| 11/29 | 4,710 | 4,770 | 4,660 | 4,675 | -0.95% | 25,000 | 1636億2500万 | +5.53% |
| 11/28 | 4,620 | 4,720 | 4,620 | 4,720 | +2.61% | 22,200 | 1652億 | +7.25% |
| 11/27 | 4,630 | 4,650 | 4,585 | 4,600 | -0.65% | 19,400 | 1610億 | +5.22% |
| 11/24 | 4,590 | 4,630 | 4,580 | 4,630 | +1.42% | 14,400 | 1620億5000万 | +6.53% |
| 11/22 | 4,555 | 4,625 | 4,540 | 4,565 | +0.11% | 19,200 | 1597億7500万 | +5.72% |
| 11/21 | 4,575 | 4,660 | 4,545 | 4,560 | -0.76% | 25,100 | 1596億 | +6.24% |
| 11/20 | 4,660 | 4,675 | 4,575 | 4,595 | -1.18% | 26,500 | 1608億2500万 | +7.74% |
| 11/17 | 4,600 | 4,665 | 4,595 | 4,650 | +0.54% | 30,500 | 1627億5000万 | +9.8% |
| 11/16 | 4,880 | 4,880 | 4,625 | 4,625 | -5.23% | 44,200 | 1618億7500万 | +9.99% |
| 11/15 | 4,780 | 4,890 | 4,750 | 4,880 | +2.63% | 41,500 | 1708億 | +16.86% |
| 11/14 | 4,610 | 4,755 | 4,610 | 4,755 | +4.28% | 56,900 | 1664億2500万 | +14.88% |
| 11/13 | 4,425 | 4,560 | 4,380 | 4,560 | +3.17% | 50,300 | 1596億 | +11.08% |
| 11/10 | （IR情報）15:00 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 11/10 | （IR情報）15:00 取締役に対する退職慰労金制度廃止に関するお知らせ |
| 11/10 | （IR情報）15:00 委任型執行役員制度の導入及び役員人事に関するお知らせ |
| 11/10 | （IR情報）15:00 定款の一部変更に関するお知らせ |
| 11/10 | （IR情報）15:00 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 11/10 | （IR情報）15:00 2023年9月期決算短信〔日本基準〕(連結) |
| 11/10 | 4,470 | 4,495 | 4,370 | 4,420 | +0.91% | 33,600 | 1547億 | +8.39% |
| 11/09 | 4,345 | 4,390 | 4,315 | 4,380 | +0.23% | 20,300 | 1533億 | +8.07% |
| 11/08 | 4,335 | 4,420 | 4,310 | 4,370 | +1.16% | 47,900 | 1529億5000万 | +8.38% |
| 11/07 | 4,360 | 4,425 | 4,315 | 4,320 | -0.92% | 29,900 | 1512億 | +7.65% |
| 11/06 | 4,385 | 4,410 | 4,355 | 4,360 | +0.11% | 60,300 | 1526億 | +9.03% |
| 11/02 | 4,325 | 4,360 | 4,275 | 4,355 | +2.35% | 63,800 | 1524億2500万 | +9.26% |
| 11/01 | 4,250 | 4,275 | 4,215 | 4,255 | +0.83% | 32,900 | 1489億2500万 | +6.94% |
| 10/31 | 4,080 | 4,220 | 4,080 | 4,220 | +3.43% | 48,300 | 1477億 | +6.19% |
| 10/30 | 4,140 | 4,150 | 4,040 | 4,080 | -1.45% | 37,400 | 1428億 | +2.82% |
| 10/27 | 4,050 | 4,155 | 4,050 | 4,140 | +2.48% | 32,700 | 1449億 | +4.36% |
| 10/26 | 4,010 | 4,060 | 4,010 | 4,040 | +0.75% | 36,300 | 1414億 | +1.87% |
| 10/25 | 4,000 | 4,070 | 3,995 | 4,010 | +0.75% | 38,500 | 1403億5000万 | +1.01% |
| 10/24 | 3,955 | 3,990 | 3,900 | 3,980 | +0.38% | 36,900 | 1393億 | -0.03% |
| 10/23 | 3,990 | 3,990 | 3,940 | 3,965 | -0.63% | 32,000 | 1387億7500万 | -0.68% |
| 10/20 | 3,960 | 4,005 | 3,955 | 3,990 | +1.01% | 24,500 | 1396億5000万 | -0.3% |
| 10/19 | 3,905 | 3,975 | 3,890 | 3,950 | +0.64% | 38,100 | 1382億5000万 | -1.52% |
| 10/18 | 3,955 | 3,955 | 3,880 | 3,925 | 0% | 32,100 | 1373億7500万 | -2.44% |
| 10/17 | 3,925 | 3,945 | 3,905 | 3,925 | +1.42% | 36,600 | 1373億7500万 | -2.7% |
| 10/16 | 3,830 | 3,890 | 3,830 | 3,870 | +0.65% | 34,100 | 1354億5000万 | -4.35% |
| 10/13 | 3,875 | 3,875 | 3,835 | 3,845 | -1.79% | 28,900 | 1345億7500万 | -5.34% |
| 10/12 | 3,915 | 3,940 | 3,880 | 3,915 | +0.64% | 20,200 | 1370億2500万 | -4% |
| 10/11 | 3,950 | 3,950 | 3,890 | 3,890 | -1.52% | 17,700 | 1361億5000万 | -4.98% |
| 10/10 | 3,935 | 3,960 | 3,930 | 3,950 | +1.28% | 23,900 | 1382億5000万 | -3.89% |
| 10/06 | 3,870 | 3,935 | 3,870 | 3,900 | +0.39% | 26,500 | 1365億 | -5.39% |
| 10/05 | 3,800 | 3,905 | 3,800 | 3,885 | +2.1% | 37,000 | 1359億7500万 | -6.02% |
| 10/04 | 3,850 | 3,855 | 3,795 | 3,805 | -1.3% | 37,000 | 1331億7500万 | -8.2% |
| 10/03 | 3,850 | 3,905 | 3,820 | 3,855 | -0.9% | 30,100 | 1349億2500万 | -7.31% |
| 10/02 | 3,975 | 3,995 | 3,885 | 3,890 | -2.14% | 30,300 | 1361億5000万 | -6.69% |
| 09/29 | 4,105 | 4,105 | 3,970 | 3,975 | -1.73% | 29,900 | 1391億2500万 | -4.79% |
| 09/28 | 4,095 | 4,115 | 3,990 | 4,045 | -3.23% | 38,400 | 1415億7500万 | -3.23% |
| 09/27 | 4,080 | 4,185 | 4,070 | 4,180 | +1.46% | 44,200 | 1463億 | +0.02% |
| 09/26 | 4,085 | 4,150 | 4,065 | 4,120 | +1.23% | 24,300 | 1442億 | -1.27% |
| 09/25 | 4,065 | 4,080 | 4,035 | 4,070 | +0.49% | 39,600 | 1424億5000万 | -2.33% |
| 09/22 | 4,085 | 4,115 | 4,050 | 4,050 | -1.58% | 55,100 | 1417億5000万 | -2.74% |
| 09/21 | 4,130 | 4,170 | 4,110 | 4,115 | -0.96% | 21,800 | 1440億2500万 | -1.18% |
| 09/20 | 4,250 | 4,260 | 4,150 | 4,155 | -2.58% | 45,800 | 1454億2500万 | -0.1% |
| 09/19 | 4,240 | 4,265 | 4,215 | 4,265 | +0.24% | 22,400 | 1492億7500万 | +2.65% |
| 09/15 | 4,235 | 4,275 | 4,210 | 4,255 | +0.59% | 27,900 | 1489億2500万 | +2.7% |
| 09/14 | 4,200 | 4,245 | 4,200 | 4,230 | +0.48% | 18,500 | 1480億5000万 | +2.35% |
| 09/13 | 4,260 | 4,260 | 4,175 | 4,210 | -1.17% | 32,800 | 1473億5000万 | +2.11% |
| 09/12 | 4,205 | 4,260 | 4,205 | 4,260 | +1.43% | 12,600 | 1491億 | +3.52% |
| 09/11 | 4,225 | 4,245 | 4,170 | 4,200 | -0.24% | 24,200 | 1470億 | +2.41% |
| 09/08 | 4,310 | 4,310 | 4,200 | 4,210 | -1.52% | 40,600 | 1473億5000万 | +2.96% |
| 09/07 | 4,230 | 4,300 | 4,230 | 4,275 | +0.47% | 36,200 | 1496億2500万 | +4.93% |
| 09/06 | 4,295 | 4,305 | 4,250 | 4,255 | -0.93% | 26,300 | 1489億2500万 | +4.83% |
| 09/05 | 4,300 | 4,330 | 4,260 | 4,295 | -0.12% | 31,900 | 1503億2500万 | +6.18% |
| 09/04 | 4,255 | 4,300 | 4,245 | 4,300 | +1.06% | 26,200 | 1505億 | +6.7% |
| 09/01 | 4,195 | 4,265 | 4,195 | 4,255 | +1.43% | 28,000 | 1489億2500万 | +6% |
| 08/31 | 4,165 | 4,215 | 4,155 | 4,195 | +0.72% | 25,100 | 1468億2500万 | +4.95% |
| 08/30 | 4,190 | 4,200 | 4,150 | 4,165 | +0.36% | 26,400 | 1457億7500万 | +4.57% |
| 08/29 | 4,105 | 4,165 | 4,105 | 4,150 | +1.1% | 25,800 | 1452億5000万 | +4.56% |
