| 2024 |
| 04/25 | 1,138 | 1,140 | 1,115 | 1,118 | -1.15% | 188,500 | 1889億5645万 | -3.29% |
| 04/24 | 1,140 | 1,144 | 1,129 | 1,131 | -0.88% | 215,200 | 1911億5361万 | -2.5% |
| 04/23 | 1,127 | 1,142 | 1,125 | 1,141 | +0.97% | 168,300 | 1928億4374万 | -1.81% |
| 04/22 | 1,130 | 1,138 | 1,123 | 1,130 | +1.8% | 196,300 | 1909億8460万 | -2.92% |
| 04/19 | 1,126 | 1,128 | 1,101 | 1,110 | -1.51% | 299,300 | 1876億434万 | -4.72% |
| 04/18 | 1,118 | 1,129 | 1,117 | 1,127 | +0.81% | 166,700 | 1904億7756万 | -3.43% |
| 04/17 | 1,147 | 1,147 | 1,118 | 1,118 | -1.76% | 259,000 | 1889億5645万 | -4.28% |
| 04/16 | 1,132 | 1,145 | 1,127 | 1,138 | -0.78% | 230,700 | 1923億3670万 | -2.74% |
| 04/15 | 1,138 | 1,157 | 1,100 | 1,147 | +0.09% | 173,200 | 1938億5782万 | -2.13% |
| 04/12 | 1,158 | 1,167 | 1,141 | 1,146 | -0.87% | 227,600 | 1936億8881万 | -2.22% |
| 04/11 | 1,143 | 1,168 | 1,137 | 1,156 | +0.43% | 203,200 | 1953億7894万 | -1.37% |
| 04/10 | 1,170 | 1,170 | 1,150 | 1,151 | -1.2% | 129,600 | 1945億3387万 | -1.71% |
| 04/09 | 1,167 | 1,175 | 1,150 | 1,165 | -0.85% | 178,000 | 1969億5万 | -0.51% |
| 04/08 | 1,159 | 1,182 | 1,154 | 1,175 | +1.38% | 192,000 | 1985億9018万 | +0.51% |
| 04/05 | 1,157 | 1,166 | 1,143 | 1,159 | -0.34% | 162,100 | 1958億8598万 | -0.69% |
| 04/04 | 1,150 | 1,167 | 1,147 | 1,163 | +1.66% | 271,100 | 1965億6203万 | -0.17% |
| 04/03 | 1,146 | 1,154 | 1,143 | 1,144 | -0.95% | 281,300 | 1933億5078万 | -1.63% |
| 04/02 | 1,157 | 1,160 | 1,142 | 1,155 | -0.86% | 288,100 | 1952億992万 | -0.43% |
| 04/01 | 1,164 | 1,172 | 1,158 | 1,165 | +0.26% | 219,200 | 1969億5万 | +0.6% |
| 03/29 | 1,169 | 1,178 | 1,159 | 1,162 | -0.68% | 280,900 | 1963億9302万 | +0.61% |
| 03/28 | 1,192 | 1,194 | 1,170 | 1,170 | -3.47% | 276,100 | 1977億4512万 | +1.56% |
| 03/27 | 1,208 | 1,219 | 1,208 | 1,212 | +1.34% | 303,900 | 2048億4366万 | +5.48% |
| 03/26 | 1,197 | 1,201 | 1,187 | 1,196 | -0.83% | 207,200 | 2021億3945万 | +4.55% |
| 03/25 | 1,218 | 1,225 | 1,193 | 1,206 | -0.82% | 274,000 | 2038億2958万 | +5.88% |
| 03/22 | 1,220 | 1,237 | 1,215 | 1,216 | +0.41% | 221,700 | 2055億1971万 | +7.33% |
| 03/21 | 1,194 | 1,229 | 1,194 | 1,211 | +2.54% | 311,300 | 2046億7465万 | +7.45% |
| 03/19 | 1,190 | 1,191 | 1,177 | 1,181 | -0.67% | 234,400 | 1996億426万 | +5.07% |
| 03/18 | 1,180 | 1,193 | 1,169 | 1,189 | +2.06% | 223,400 | 2009億5636万 | +5.97% |
| 03/15 | 1,160 | 1,174 | 1,153 | 1,165 | +0.43% | 269,900 | 1969億5万 | +4.02% |
| 03/14 | 1,158 | 1,162 | 1,148 | 1,160 | +0.87% | 152,000 | 1960億5499万 | +3.66% |
| 03/13 | 1,168 | 1,170 | 1,141 | 1,150 | -1.96% | 203,800 | 1943億6486万 | +2.86% |
| 03/12 | 1,175 | 1,185 | 1,144 | 1,173 | -0.42% | 359,000 | 1982億5216万 | +4.92% |
| 03/11 | 1,156 | 1,178 | 1,156 | 1,178 | +2.61% | 386,300 | 1990億9722万 | +5.56% |
| 03/08 | 1,133 | 1,153 | 1,129 | 1,148 | +0.88% | 238,000 | 1940億2683万 | +2.96% |
| 03/07 | （IR情報）15:00 代表取締役の異動およびその他役員等の異動に関するお知らせ |
| 03/07 | 1,142 | 1,149 | 1,134 | 1,138 | -0.61% | 205,200 | 1923億3670万 | +2.25% |
| 03/06 | 1,136 | 1,151 | 1,130 | 1,145 | +0.26% | 274,700 | 1935億1980万 | +2.97% |
| 03/05 | 1,140 | 1,152 | 1,136 | 1,142 | +1.06% | 288,000 | 1930億1276万 | +2.79% |
| 03/04 | 1,121 | 1,143 | 1,119 | 1,130 | +1.44% | 346,500 | 1909億8460万 | +1.8% |
| 03/01 | 1,125 | 1,130 | 1,107 | 1,114 | +0.36% | 451,800 | 1882億8039万 | +0.36% |
| 02/29 | 1,123 | 1,135 | 1,106 | 1,110 | -0.18% | 538,200 | 1876億434万 | 0% |
| 02/28 | 1,088 | 1,118 | 1,085 | 1,112 | +2.77% | 347,500 | 1879億4237万 | +0.18% |
| 02/27 | 1,086 | 1,100 | 1,078 | 1,082 | -0.82% | 320,700 | 1828億7198万 | -2.52% |
| 02/26 | 1,100 | 1,105 | 1,086 | 1,091 | -0.82% | 224,600 | 1843億9310万 | -1.71% |
| 02/22 | 1,096 | 1,101 | 1,086 | 1,100 | +1.29% | 278,700 | 1859億1421万 | -0.99% |
| 02/21 | 1,092 | 1,098 | 1,079 | 1,086 | 0% | 230,500 | 1835億4803万 | -2.34% |
| 02/20 | 1,100 | 1,100 | 1,075 | 1,086 | -0.55% | 243,300 | 1835億4803万 | -2.51% |
| 02/19 | 1,076 | 1,095 | 1,076 | 1,092 | +2.06% | 264,900 | 1845億6211万 | -2.15% |
| 02/16 | 1,067 | 1,082 | 1,053 | 1,070 | +2% | 612,500 | 1808億4383万 | -4.29% |
| 02/15 | 1,059 | 1,062 | 1,043 | 1,049 | -1.5% | 622,800 | 1772億9455万 | -6.42% |
| 02/14 | 1,135 | 1,135 | 1,065 | 1,065 | -6.08% | 671,000 | 1799億9876万 | -5.33% |
| 02/13 | （IR情報）15:00 大王製紙株式会社と北越コーポレーション株式会社との戦略的業務提携に向けた検討開始に関するお知らせ |
| 02/13 | 1,140 | 1,144 | 1,112 | 1,134 | -0.44% | 582,900 | 1916億6065万 | +0.53% |
| 02/09 | （IR情報）13:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,139 | 1,157 | 1,132 | 1,139 | -0.35% | 596,900 | 1925億572万 | +0.98% |
| 02/08 | 1,145 | 1,152 | 1,139 | 1,143 | 0% | 343,500 | 1931億8177万 | +1.42% |
| 02/07 | 1,140 | 1,146 | 1,137 | 1,143 | +0.26% | 312,700 | 1931億8177万 | +1.51% |
| 02/06 | 1,137 | 1,152 | 1,133 | 1,140 | -0.26% | 367,600 | 1926億7473万 | +1.33% |
| 02/05 | 1,137 | 1,146 | 1,136 | 1,143 | +1.06% | 390,400 | 1931億8177万 | +1.6% |
| 02/02 | 1,133 | 1,139 | 1,120 | 1,131 | +0.09% | 495,300 | 1911億5361万 | +0.71% |
| 02/01 | 1,105 | 1,133 | 1,099 | 1,130 | +1.35% | 522,700 | 1909億8460万 | +0.62% |
| 01/31 | 1,109 | 1,116 | 1,102 | 1,115 | +0.54% | 464,700 | 1884億4941万 | -0.71% |
| 01/30 | 1,117 | 1,118 | 1,107 | 1,109 | -0.81% | 211,400 | 1874億3533万 | -1.25% |
| 01/29 | 1,129 | 1,133 | 1,115 | 1,118 | -0.62% | 235,300 | 1889億5645万 | -0.53% |
| 01/26 | 1,125 | 1,137 | 1,120 | 1,125 | -0.35% | 290,800 | 1901億3954万 | +0.09% |
| 01/25 | 1,109 | 1,129 | 1,106 | 1,129 | +2.45% | 427,100 | 1908億1559万 | +0.53% |
| 01/24 | 1,104 | 1,106 | 1,089 | 1,102 | -0.54% | 334,800 | 1862億5224万 | -1.78% |
| 01/23 | 1,110 | 1,121 | 1,103 | 1,108 | -0.09% | 277,500 | 1872億6632万 | -1.25% |
| 01/22 | 1,102 | 1,111 | 1,099 | 1,109 | +0.64% | 316,800 | 1874億3533万 | -1.07% |
| 01/19 | 1,115 | 1,125 | 1,096 | 1,102 | -0.81% | 344,600 | 1862億5224万 | -1.61% |
| 01/18 | 1,120 | 1,121 | 1,110 | 1,111 | -0.8% | 231,200 | 1877億7336万 | -0.63% |
| 01/17 | 1,138 | 1,140 | 1,120 | 1,120 | -1.06% | 244,500 | 1892億9447万 | +0.36% |
| 01/16 | 1,140 | 1,140 | 1,129 | 1,132 | -0.88% | 189,500 | 1913億2263万 | +1.71% |
| 01/15 | 1,145 | 1,145 | 1,139 | 1,142 | -0.26% | 208,700 | 1930億1276万 | +2.88% |
| 01/12 | 1,152 | 1,153 | 1,140 | 1,145 | -0.61% | 175,000 | 1935億1980万 | +3.53% |
| 01/11 | 1,150 | 1,162 | 1,147 | 1,152 | +0.79% | 225,800 | 1947億289万 | +4.54% |
| 01/10 | 1,135 | 1,149 | 1,128 | 1,143 | +0.79% | 205,500 | 1931億8177万 | +4.1% |
| 01/09 | 1,129 | 1,135 | 1,120 | 1,134 | +0.71% | 323,400 | 1916億6065万 | +3.66% |
| 01/05 | 1,120 | 1,133 | 1,118 | 1,126 | +0.81% | 291,700 | 1903億855万 | +3.21% |
| 01/04 | 1,124 | 1,125 | 1,104 | 1,117 | -0.53% | 326,500 | 1887億8743万 | +2.67% |
| 2023 |
| 12/29 | 1,125 | 1,132 | 1,113 | 1,123 | 0% | 226,500 | 1898億151万 | +3.5% |
| 12/28 | 1,122 | 1,125 | 1,118 | 1,123 | -0.27% | 158,300 | 1898億151万 | +3.79% |
| 12/27 | 1,110 | 1,130 | 1,107 | 1,126 | +1.26% | 222,600 | 1903億855万 | +4.26% |
| 12/26 | 1,113 | 1,118 | 1,102 | 1,112 | 0% | 199,600 | 1879億4237万 | +3.06% |
| 12/25 | （5%ルール）共立物流（0%）大王海運（5.21%）川崎紙運輸（0%） |
| 12/25 | 1,150 | 1,150 | 1,101 | 1,112 | -2.2% | 458,200 | 1879億4237万 | +3.35% |
| 12/22 | 1,127 | 1,147 | 1,127 | 1,137 | +1.25% | 237,700 | 1921億6769万 | +5.96% |
| 12/21 | 1,118 | 1,129 | 1,115 | 1,123 | 0% | 241,100 | 1898億151万 | +5.15% |
| 12/20 | 1,124 | 1,126 | 1,119 | 1,123 | +0.72% | 231,800 | 1898億151万 | +5.45% |
| 12/19 | 1,120 | 1,123 | 1,102 | 1,115 | +0.18% | 320,700 | 1884億4941万 | +4.99% |
| 12/18 | 1,096 | 1,114 | 1,092 | 1,113 | +0.82% | 325,600 | 1881億1138万 | +5.2% |
| 12/15 | 1,097 | 1,111 | 1,096 | 1,104 | +0.36% | 576,500 | 1865億9027万 | +4.35% |
| 12/14 | （5%ルール）大王海運（5.62%） |
| 12/14 | 1,095 | 1,108 | 1,092 | 1,100 | +1.76% | 426,600 | 1859億1421万 | +3.77% |
| 12/13 | 1,070 | 1,084 | 1,069 | 1,081 | +0.56% | 278,500 | 1827億297万 | +1.79% |
| 12/12 | 1,075 | 1,089 | 1,069 | 1,075 | +1.03% | 407,000 | 1816億8889万 | +0.66% |
| 12/11 | 1,063 | 1,075 | 1,057 | 1,064 | +0.76% | 458,600 | 1798億2975万 | -1.02% |
| 12/08 | 1,068 | 1,083 | 1,053 | 1,056 | -0.09% | 530,200 | 1784億7764万 | -2.31% |
| 12/07 | 1,057 | 1,060 | 1,049 | 1,057 | 0% | 248,700 | 1786億4666万 | -2.94% |
| 12/06 | 1,032 | 1,060 | 1,031 | 1,057 | +2.52% | 306,100 | 1786億4666万 | -3.56% |
| 12/05 | 1,044 | 1,050 | 1,031 | 1,031 | -1.43% | 289,300 | 1742億5232万 | -6.44% |
| 12/04 | 1,055 | 1,056 | 1,035 | 1,046 | -1.04% | 485,200 | 1767億8752万 | -5.77% |
| 12/01 | 1,048 | 1,065 | 1,047 | 1,057 | +0.86% | 310,600 | 1786億4666万 | -5.29% |
| 11/30 | 1,060 | 1,065 | 1,043 | 1,048 | -1.04% | 376,400 | 1771億2554万 | -6.51% |
| 11/29 | 1,049 | 1,061 | 1,048 | 1,059 | +0.95% | 291,200 | 1789億8468万 | -6.03% |
