| 2024 |
| 04/23 | 1,216 | 1,229 | 1,200 | 1,208 | -0.74% | 8,400 | 75億4879万 | -7.5% |
| 04/22 | 1,184 | 1,229 | 1,171 | 1,217 | +2.1% | 9,500 | 76億503万 | -7.17% |
| 04/19 | 1,240 | 1,240 | 1,167 | 1,192 | -3.87% | 29,900 | 74億4880万 | -9.22% |
| 04/18 | 1,205 | 1,251 | 1,205 | 1,240 | +1.64% | 6,500 | 77億4876万 | -5.99% |
| 04/17 | 1,251 | 1,265 | 1,219 | 1,220 | -2.4% | 11,400 | 76億2378万 | -7.79% |
| 04/16 | 1,289 | 1,290 | 1,226 | 1,250 | -3.77% | 14,300 | 78億1125万 | -6.09% |
| 04/15 | 1,303 | 1,319 | 1,293 | 1,299 | -2.26% | 10,200 | 81億1745万 | -2.77% |
| 04/12 | 1,370 | 1,382 | 1,329 | 1,329 | -1.99% | 15,400 | 83億492万 | -0.82% |
| 04/11 | 1,365 | 1,378 | 1,355 | 1,356 | -1.74% | 4,200 | 84億7364万 | +0.74% |
| 04/10 | 1,405 | 1,420 | 1,372 | 1,380 | -0.5% | 20,300 | 86億2362万 | +2.22% |
| 04/09 | 1,337 | 1,387 | 1,337 | 1,387 | +3.74% | 14,800 | 86億6736万 | +2.59% |
| 04/08 | 1,320 | 1,348 | 1,320 | 1,337 | +1.36% | 8,000 | 83億5491万 | -1.26% |
| 04/05 | 1,305 | 1,319 | 1,260 | 1,319 | -0.83% | 33,000 | 82億4243万 | -2.94% |
| 04/04 | 1,335 | 1,339 | 1,310 | 1,330 | +0.68% | 7,000 | 83億1117万 | -2.56% |
| 04/03 | 1,320 | 1,349 | 1,317 | 1,321 | +0.08% | 17,000 | 82億5492万 | -3.65% |
| 04/02 | 1,388 | 1,388 | 1,310 | 1,320 | -4.14% | 23,200 | 82億4868万 | -3.79% |
| 04/01 | （5%ルール）南谷 HD（33.69%）南谷洋志（2.01%）南谷清江（2.45%） |
| 04/01 | 1,414 | 1,414 | 1,360 | 1,377 | -1.15% | 20,700 | 86億487万 | +0.58% |
| 03/29 | 1,301 | 1,393 | 1,292 | 1,393 | +7.07% | 28,700 | 87億485万 | +2.2% |
| 03/29 | （IR情報）8:00 経済産業省、物流改善に向けた3つの実証実験の成果報告 |
| 03/28 | 1,320 | 1,350 | 1,292 | 1,301 | -0.69% | 12,100 | 81億2994万 | -4.13% |
| 03/27 | 1,297 | 1,335 | 1,278 | 1,310 | +1.08% | 20,100 | 81億8619万 | -3.25% |
| 03/26 | 1,298 | 1,310 | 1,285 | 1,296 | -0.92% | 12,600 | 80億9870万 | -4.21% |
| 03/25 | 1,310 | 1,330 | 1,302 | 1,308 | -0.08% | 6,400 | 81億7369万 | -2.82% |
| 03/22 | 1,320 | 1,325 | 1,299 | 1,309 | -0.3% | 5,600 | 81億7994万 | -2.39% |
| 03/21 | 1,340 | 1,351 | 1,299 | 1,313 | -1.5% | 14,200 | 82億493万 | -1.87% |
| 03/19 | 1,329 | 1,336 | 1,312 | 1,333 | +0.23% | 13,800 | 83億2991万 | 0% |
| 03/18 | 1,261 | 1,330 | 1,260 | 1,330 | +4.72% | 18,300 | 83億1117万 | +0.15% |
| 03/15 | 1,320 | 1,336 | 1,250 | 1,270 | -5.65% | 50,000 | 79億3623万 | -4.3% |
| 03/14 | 1,361 | 1,371 | 1,333 | 1,346 | -0.3% | 25,600 | 84億1115万 | +1.43% |
| 03/13 | 1,420 | 1,420 | 1,345 | 1,350 | -4.32% | 23,800 | 84億3615万 | +2.12% |
| 03/12 | 1,375 | 1,413 | 1,363 | 1,411 | +2.62% | 12,400 | 88億1733万 | +7.3% |
| 03/11 | 1,378 | 1,414 | 1,357 | 1,375 | -2.34% | 26,400 | 85億9237万 | +5.28% |
| 03/08 | 1,459 | 1,481 | 1,379 | 1,408 | -4.28% | 51,500 | 87億9859万 | +8.47% |
| 03/07 | 1,468 | 1,523 | 1,435 | 1,471 | +0.82% | 34,100 | 91億9227万 | +14.3% |
| 03/06 | 1,397 | 1,482 | 1,397 | 1,459 | +2.6% | 33,600 | 91億1729万 | +14.61% |
| 03/05 | 1,409 | 1,451 | 1,385 | 1,422 | -1.18% | 33,500 | 88億8607万 | +13.04% |
| 03/04 | 1,477 | 1,480 | 1,405 | 1,439 | -1.71% | 34,100 | 89億9231万 | +15.68% |
| 03/01 | 1,457 | 1,475 | 1,420 | 1,464 | -0.27% | 36,400 | 91億4853万 | +19.12% |
| 02/29 | （5%ルール）南谷 HD（33.69%）南谷洋志（2.01%）南谷清江（2.45%） |
| 02/29 | 1,505 | 1,511 | 1,432 | 1,468 | -1.08% | 56,800 | 91億7353万 | +20.92% |
| 02/28 | 1,363 | 1,583 | 1,363 | 1,484 | +10.83% | 208,300 | 92億7351万 | +23.87% |
| 02/27 | 1,255 | 1,353 | 1,249 | 1,339 | +7.21% | 74,300 | 83億6741万 | +13.28% |
| 02/26 | 1,242 | 1,281 | 1,227 | 1,249 | +0.89% | 33,800 | 78億500万 | +6.66% |
| 02/22 | 1,238 | 1,242 | 1,220 | 1,238 | +0.9% | 17,700 | 77億3626万 | +6.45% |
| 02/21 | （IR情報）15:00 本社移転に関するお知らせ |
| 02/21 | （IR情報）15:00 取締役候補者の選任に関するお知らせ |
| 02/21 | （IR情報）15:00 事業計画及び成長可能性に関する事項 |
| 02/21 | 1,210 | 1,227 | 1,189 | 1,227 | -0.81% | 91,400 | 76億6752万 | +6.14% |
| 02/20 | 1,269 | 1,269 | 1,215 | 1,237 | -2.52% | 33,800 | 77億3001万 | +7.57% |
| 02/19 | 1,148 | 1,290 | 1,148 | 1,269 | +12% | 73,300 | 79億2998万 | +11.02% |
| 02/16 | 1,128 | 1,166 | 1,128 | 1,133 | -4.63% | 42,600 | 70億8011万 | -0.09% |
| 02/15 | 1,232 | 1,232 | 1,137 | 1,188 | -3.18% | 46,200 | 74億2381万 | +5.13% |
| 02/14 | 1,250 | 1,390 | 1,190 | 1,227 | +3.11% | 163,800 | 76億6752万 | +9.26% |
| 02/13 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 02/13 | （IR情報）15:00 2023年12月期通期決算説明資料 |
| 02/13 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(非連結) |
| 02/13 | 1,241 | 1,242 | 1,143 | 1,190 | -1.73% | 29,000 | 74億3631万 | +6.73% |
| 02/09 | 1,300 | 1,350 | 1,174 | 1,211 | -6.63% | 68,200 | 75億6753万 | +9.39% |
| 02/08 | 1,280 | 1,299 | 1,273 | 1,297 | +2.13% | 25,000 | 81億495万 | +17.91% |
| 02/07 | 1,220 | 1,270 | 1,201 | 1,270 | +3.84% | 53,400 | 79億3623万 | +16.73% |
| 02/06 | 1,180 | 1,225 | 1,180 | 1,223 | +3.64% | 25,300 | 76億4252万 | +13.66% |
| 02/05 | 1,188 | 1,196 | 1,168 | 1,180 | +0.51% | 10,100 | 73億7382万 | +10.69% |
| 02/02 | 1,186 | 1,187 | 1,163 | 1,174 | -1.34% | 8,000 | 73億3632万 | +10.96% |
| 02/01 | 1,142 | 1,200 | 1,136 | 1,190 | +6.44% | 38,100 | 74億3631万 | +13.23% |
| 01/31 | 1,124 | 1,129 | 1,100 | 1,118 | -0.09% | 8,200 | 69億8638万 | +7.09% |
| 01/30 | 1,084 | 1,119 | 1,080 | 1,119 | +3.32% | 11,700 | 69億9263万 | +7.8% |
| 01/29 | 1,077 | 1,083 | 1,076 | 1,083 | +1.12% | 4,500 | 67億6766万 | +4.84% |
| 01/26 | 1,084 | 1,084 | 1,065 | 1,071 | -1.11% | 6,700 | 66億9267万 | +4.08% |
| 01/25 | 1,083 | 1,084 | 1,070 | 1,083 | +0.37% | 3,900 | 67億6766万 | +5.66% |
| 01/24 | 1,070 | 1,084 | 1,070 | 1,079 | +1.31% | 6,400 | 67億4267万 | +5.68% |
| 01/23 | 1,090 | 1,095 | 1,061 | 1,065 | -1.75% | 7,100 | 66億5518万 | +4.82% |
| 01/22 | 1,096 | 1,110 | 1,084 | 1,084 | +0.46% | 21,400 | 67億7391万 | +7.11% |
| 01/19 | 1,054 | 1,080 | 1,043 | 1,079 | +3.45% | 8,200 | 67億4267万 | +7.15% |
| 01/18 | 1,051 | 1,055 | 1,040 | 1,043 | -1.6% | 6,300 | 65億1770万 | +3.88% |
| 01/17 | 1,075 | 1,085 | 1,057 | 1,060 | -1.4% | 7,100 | 66億2394万 | +5.58% |
| 01/16 | 1,080 | 1,084 | 1,074 | 1,075 | +0.47% | 6,700 | 67億1767万 | +7.5% |
| 01/15 | 1,040 | 1,070 | 1,040 | 1,070 | +3.38% | 12,500 | 66億8643万 | +7.43% |
| 01/12 | 1,030 | 1,105 | 1,016 | 1,035 | +0.49% | 31,700 | 64億6771万 | +4.33% |
| 01/11 | 1,021 | 1,030 | 1,016 | 1,030 | +0.98% | 14,300 | 64億3647万 | +4.15% |
| 01/10 | 1,033 | 1,033 | 1,013 | 1,020 | -0.1% | 5,700 | 63億7398万 | +3.34% |
| 01/09 | 1,024 | 1,027 | 1,003 | 1,021 | +1.39% | 7,100 | 63億8022万 | +3.65% |
| 01/05 | 1,012 | 1,020 | 1,007 | 1,007 | -0.49% | 2,800 | 62億9274万 | +2.44% |
| 01/04 | 1,009 | 1,026 | 990 | 1,012 | +1.1% | 7,600 | 63億2398万 | +3.05% |
| 2023 |
| 12/29 | 987 | 1,003 | 980 | 1,001 | +1.83% | 4,200 | 62億5524万 | +2.14% |
| 12/28 | （5%ルール）南谷 HD（33.69%）南谷洋志（2.01%）南谷清江（3.52%） |
| 12/28 | 977 | 984 | 960 | 983 | +0.61% | 3,900 | 61億4276万 | +0.51% |
| 12/27 | 993 | 993 | 971 | 977 | -0.61% | 6,800 | 61億527万 | 0% |
| 12/26 | 1,000 | 1,000 | 955 | 983 | -0.41% | 14,900 | 61億4276万 | +0.61% |
| 12/25 | 1,002 | 1,002 | 987 | 987 | -1.79% | 3,800 | 61億6776万 | +1.23% |
| 12/22 | 1,019 | 1,019 | 984 | 1,005 | +1.52% | 9,300 | 62億8024万 | +3.29% |
| 12/21 | 985 | 990 | 965 | 990 | +0.51% | 8,000 | 61億8651万 | +2.17% |
| 12/20 | 975 | 985 | 970 | 985 | +0.92% | 12,500 | 61億5526万 | +1.76% |
| 12/19 | 977 | 977 | 969 | 976 | +0.41% | 4,800 | 60億9902万 | +0.93% |
| 12/18 | 974 | 975 | 952 | 972 | -0.21% | 3,300 | 60億7402万 | +0.41% |
| 12/15 | 953 | 974 | 953 | 974 | +1.78% | 4,600 | 60億8652万 | +0.62% |
| 12/14 | 974 | 974 | 957 | 957 | -1.34% | 6,900 | 59億8029万 | -1.24% |
| 12/13 | 970 | 980 | 970 | 970 | -0.51% | 3,400 | 60億6153万 | 0% |
| 12/12 | 981 | 999 | 968 | 975 | -2.6% | 18,400 | 60億9277万 | +0.31% |
| 12/11 | 1,035 | 1,049 | 989 | 1,001 | -2.82% | 19,900 | 62億5524万 | +2.88% |
| 12/08 | 1,000 | 1,088 | 991 | 1,030 | +6.19% | 75,600 | 64億3647万 | +5.86% |
| 12/07 | 970 | 973 | 969 | 970 | 0% | 4,200 | 60億6153万 | -0.1% |
| 12/06 | 976 | 977 | 969 | 970 | 0% | 5,200 | 60億6153万 | -0.1% |
| 12/05 | 974 | 975 | 970 | 970 | 0% | 4,400 | 60億6153万 | 0% |
| 12/04 | 968 | 974 | 964 | 970 | -0.21% | 6,300 | 60億6153万 | +0.1% |
| 12/01 | 972 | 974 | 971 | 972 | 0% | 5,100 | 60億7402万 | +0.31% |
| 11/30 | 975 | 975 | 972 | 972 | -0.1% | 2,100 | 60億7402万 | +0.31% |
| 11/29 | 975 | 981 | 973 | 973 | -0.21% | 5,100 | 60億8027万 | +0.41% |
| 11/28 | 971 | 975 | 966 | 975 | +1.14% | 2,600 | 60億9277万 | +0.62% |
| 11/27 | 957 | 985 | 951 | 964 | +0.73% | 6,800 | 60億2403万 | -0.52% |
