| 2024 |
| 02/29 | 4,750 | 4,870 | 4,705 | 4,845 | +3.53% | 91,300 | 1695億7500万 | +2% |
| 02/28 | 4,740 | 4,770 | 4,665 | 4,680 | -1.27% | 38,400 | 1638億 | -1.39% |
| 02/27 | 4,915 | 4,915 | 4,710 | 4,740 | -3.85% | 58,800 | 1659億 | -0.15% |
| 02/26 | 4,950 | 4,980 | 4,875 | 4,930 | +2.28% | 44,500 | 1725億5000万 | +3.9% |
| 02/22 | 4,750 | 4,820 | 4,750 | 4,820 | +1.8% | 22,200 | 1687億 | +1.77% |
| 02/21 | 4,785 | 4,835 | 4,665 | 4,735 | -1.46% | 50,700 | 1657億2500万 | +0.08% |
| 02/20 | 4,870 | 4,870 | 4,790 | 4,805 | -0.1% | 31,500 | 1681億7500万 | +1.63% |
| 02/19 | 4,705 | 4,835 | 4,680 | 4,810 | +3% | 36,700 | 1683億5000万 | +1.76% |
| 02/16 | 4,695 | 4,700 | 4,605 | 4,670 | +0.97% | 42,600 | 1634億5000万 | -1.08% |
| 02/15 | （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) |
| 02/15 | 4,710 | 4,735 | 4,560 | 4,625 | -1.8% | 41,600 | 1618億7500万 | -2.05% |
| 02/14 | 4,675 | 4,785 | 4,620 | 4,710 | -0.74% | 65,900 | 1648億5000万 | -0.32% |
| 02/13 | （IR情報）13:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 4,590 | 4,760 | 4,545 | 4,745 | +4.06% | 95,500 | 1660億7500万 | +0.42% |
| 02/09 | 4,570 | 4,675 | 4,540 | 4,560 | -0.98% | 36,600 | 1596億 | -3.41% |
| 02/08 | 4,660 | 4,660 | 4,555 | 4,605 | -1.07% | 32,300 | 1611億7500万 | -2.5% |
| 02/07 | 4,715 | 4,740 | 4,625 | 4,655 | -2.21% | 34,700 | 1629億2500万 | -1.42% |
| 02/06 | 4,850 | 4,855 | 4,710 | 4,760 | -1.35% | 27,800 | 1666億 | +0.8% |
| 02/05 | 4,900 | 4,900 | 4,825 | 4,825 | -0.1% | 22,900 | 1688億7500万 | +2.31% |
| 02/02 | 4,870 | 4,885 | 4,760 | 4,830 | -1.02% | 22,000 | 1690億5000万 | +2.66% |
| 02/01 | 4,780 | 4,910 | 4,780 | 4,880 | +1.04% | 41,800 | 1708億 | +4.01% |
| 01/31 | 4,730 | 4,835 | 4,730 | 4,830 | +1.15% | 29,500 | 1690億5000万 | +3.29% |
| 01/30 | 4,820 | 4,930 | 4,775 | 4,775 | -0.52% | 36,300 | 1671億2500万 | +2.45% |
| 01/29 | 4,685 | 4,830 | 4,685 | 4,800 | +2.45% | 18,500 | 1680億 | +3.23% |
| 01/26 | 4,745 | 4,760 | 4,665 | 4,685 | -1.26% | 27,400 | 1639億7500万 | +0.99% |
| 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% |
