| 2024 |
| 04/26 | 678 | 696 | 676 | 696 | +1.9% | 7,500 | 20億4624万 | -0.57% |
| 04/25 | 684 | 694 | 683 | 683 | -1.59% | 3,400 | 20億802万 | -2.71% |
| 04/24 | 688 | 694 | 688 | 694 | 0% | 3,800 | 20億4036万 | -1.42% |
| 04/23 | 695 | 703 | 694 | 694 | -2.25% | 4,100 | 20億4036万 | -1.56% |
| 04/22 | 685 | 710 | 685 | 710 | +1.43% | 4,600 | 20億8740万 | +0.57% |
| 04/19 | 695 | 700 | 694 | 700 | 0% | 700 | 20億5800万 | -0.99% |
| 04/18 | 708 | 709 | 682 | 700 | +0.72% | 3,700 | 20億5800万 | -0.85% |
| 04/17 | 699 | 703 | 688 | 695 | -0.57% | 2,600 | 20億4330万 | -1.42% |
| 04/16 | 702 | 702 | 695 | 699 | -0.43% | 2,100 | 20億5506万 | -0.71% |
| 04/15 | 692 | 709 | 675 | 702 | -0.14% | 8,100 | 20億6388万 | -0.14% |
| 04/12 | 703 | 704 | 703 | 703 | -0.14% | 900 | 20億6682万 | +0.14% |
| 04/11 | 703 | 704 | 703 | 704 | 0% | 200 | 20億6976万 | +0.28% |
| 04/10 | 711 | 711 | 702 | 704 | -1.95% | 3,800 | 20億6976万 | +0.43% |
| 04/09 | 698 | 718 | 698 | 718 | +3.01% | 4,200 | 21億1092万 | +2.57% |
| 04/08 | 689 | 704 | 689 | 697 | +1.01% | 4,700 | 20億4918万 | -0.29% |
| 04/05 | 681 | 690 | 680 | 690 | +1.32% | 6,100 | 20億2860万 | -1.15% |
| 04/04 | 682 | 695 | 676 | 681 | +0.15% | 7,300 | 20億214万 | -2.44% |
| 04/03 | （IR情報）17:00 ＲＳＣ中部、飛島コンテナ埠頭で警備業務を開始 |
| 04/03 | 682 | 682 | 675 | 680 | -1.16% | 4,400 | 19億9920万 | -2.58% |
| 04/02 | 698 | 700 | 687 | 688 | -0.86% | 7,500 | 20億2272万 | -1.43% |
| 04/01 | 694 | 703 | 694 | 694 | -0.57% | 2,100 | 20億4036万 | -0.57% |
| 03/29 | 709 | 709 | 672 | 698 | -1.55% | 5,100 | 20億5212万 | +0.14% |
| 03/28 | 717 | 720 | 701 | 709 | -2.21% | 3,000 | 20億8446万 | +1.72% |
| 03/27 | 720 | 725 | 717 | 725 | +0.69% | 2,700 | 21億3150万 | +4.17% |
| 03/26 | 729 | 729 | 717 | 720 | -1.1% | 2,100 | 21億1680万 | +3.75% |
| 03/25 | 733 | 733 | 710 | 728 | -0.55% | 4,000 | 21億4032万 | +5.05% |
| 03/22 | 728 | 734 | 720 | 732 | -0.27% | 6,000 | 21億5208万 | +6.09% |
| 03/21 | 731 | 734 | 724 | 734 | +2.51% | 4,300 | 21億5796万 | +6.53% |
| 03/19 | 717 | 728 | 710 | 716 | -0.28% | 5,900 | 21億504万 | +4.22% |
| 03/18 | 729 | 729 | 716 | 718 | -1.64% | 10,100 | 21億1092万 | +4.66% |
| 03/15 | 683 | 735 | 678 | 730 | +6.88% | 54,700 | 21億4620万 | +6.41% |
| 03/14 | 687 | 696 | 677 | 683 | +0.89% | 7,400 | 20億802万 | -0.58% |
| 03/13 | 677 | 713 | 670 | 677 | +0.74% | 29,900 | 19億9038万 | -1.74% |
| 03/12 | 672 | 675 | 671 | 672 | 0% | 1,900 | 19億7568万 | -2.75% |
| 03/11 | 685 | 698 | 672 | 672 | -1.9% | 6,800 | 19億7568万 | -3.17% |
| 03/08 | 689 | 689 | 684 | 685 | -0.44% | 2,900 | 20億1390万 | -1.58% |
| 03/07 | 695 | 695 | 681 | 688 | -0.86% | 8,500 | 20億2272万 | -1.29% |
| 03/06 | 673 | 698 | 673 | 694 | +2.36% | 12,000 | 20億4036万 | -0.72% |
| 03/05 | 680 | 684 | 678 | 678 | +0.3% | 2,000 | 19億9332万 | -3.14% |
| 03/04 | 686 | 686 | 676 | 676 | -0.73% | 3,400 | 19億8744万 | -3.7% |
| 03/01 | 685 | 686 | 681 | 681 | -0.58% | 4,800 | 20億214万 | -3.27% |
| 02/29 | 689 | 700 | 684 | 685 | -0.15% | 14,600 | 20億1390万 | -2.97% |
| 02/28 | 684 | 686 | 684 | 686 | +0.44% | 600 | 20億1684万 | -2.97% |
| 02/27 | 679 | 683 | 673 | 683 | +0.15% | 2,800 | 20億802万 | -3.67% |
| 02/26 | 679 | 685 | 679 | 682 | +0.89% | 2,100 | 20億508万 | -3.94% |
| 02/22 | 693 | 693 | 676 | 676 | -1.46% | 5,400 | 19億8744万 | -5.06% |
| 02/21 | 683 | 694 | 683 | 686 | +0.44% | 1,800 | 20億1684万 | -3.92% |
| 02/20 | 699 | 699 | 682 | 683 | -2.01% | 2,500 | 20億802万 | -4.48% |
| 02/19 | 672 | 697 | 668 | 697 | +2.65% | 9,100 | 20億4918万 | -2.79% |
| 02/16 | 698 | 698 | 671 | 679 | +1.65% | 8,000 | 19億9626万 | -5.56% |
| 02/15 | 675 | 679 | 653 | 668 | -2.34% | 16,600 | 19億6392万 | -7.35% |
| 02/14 | 688 | 697 | 671 | 684 | -1.58% | 7,500 | 20億1096万 | -5.52% |
| 02/13 | 692 | 710 | 687 | 695 | +0.58% | 17,600 | 20億4330万 | -4.27% |
| 02/09 | （IR情報）14:30 2024年3月期配当予想の修正(増配)に関するお知らせ |
| 02/09 | （IR情報）14:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 722 | 775 | 691 | 691 | -4.95% | 85,100 | 20億3154万 | -4.95% |
| 02/08 | 740 | 740 | 727 | 727 | -1.89% | 1,100 | 21億3738万 | -0.27% |
| 02/07 | 734 | 745 | 731 | 741 | +0.54% | 6,700 | 21億7854万 | +1.65% |
| 02/06 | 745 | 745 | 732 | 737 | 0% | 2,000 | 21億6678万 | +1.38% |
| 02/05 | 724 | 739 | 724 | 737 | +1.38% | 6,300 | 21億6678万 | +1.52% |
| 02/02 | 719 | 727 | 719 | 727 | +0.69% | 1,600 | 21億3738万 | +0.28% |
| 02/01 | 716 | 727 | 716 | 722 | -0.55% | 1,400 | 21億2268万 | -0.28% |
| 01/31 | 727 | 728 | 718 | 726 | -0.14% | 3,400 | 21億3444万 | +0.41% |
| 01/30 | 737 | 737 | 725 | 727 | -0.27% | 3,600 | 21億3738万 | +0.69% |
| 01/29 | 727 | 734 | 718 | 729 | +0.55% | 3,800 | 21億4326万 | +1.11% |
| 01/26 | 725 | 727 | 721 | 725 | +0.14% | 1,700 | 21億3150万 | +0.69% |
| 01/25 | 720 | 724 | 718 | 724 | +0.42% | 5,200 | 21億2856万 | +0.7% |
| 01/24 | 716 | 722 | 716 | 721 | -0.28% | 500 | 21億1974万 | +0.42% |
| 01/23 | 720 | 724 | 713 | 723 | 0% | 2,500 | 21億2562万 | +0.84% |
| 01/22 | 720 | 731 | 718 | 723 | +0.42% | 5,100 | 21億2562万 | +0.98% |
| 01/19 | 727 | 736 | 720 | 720 | -0.83% | 1,300 | 21億1680万 | +0.84% |
| 01/18 | 715 | 726 | 713 | 726 | +0.83% | 2,200 | 21億3444万 | +1.97% |
| 01/17 | 726 | 726 | 714 | 720 | -0.96% | 5,100 | 21億1680万 | +1.27% |
| 01/16 | 737 | 737 | 726 | 727 | -1.76% | 4,800 | 21億3738万 | +2.25% |
| 01/15 | 736 | 741 | 734 | 740 | +0.54% | 4,300 | 21億7560万 | +4.08% |
| 01/12 | 741 | 746 | 730 | 736 | +0.55% | 3,200 | 21億6384万 | +3.66% |
| 01/11 | 738 | 738 | 732 | 732 | -0.81% | 1,700 | 21億5208万 | +3.24% |
| 01/10 | 735 | 740 | 712 | 738 | +0.27% | 12,800 | 21億6972万 | +4.09% |
| 01/09 | 730 | 736 | 729 | 736 | +1.52% | 5,100 | 21億6384万 | +3.95% |
| 01/05 | 730 | 735 | 723 | 725 | -0.28% | 3,500 | 21億3150万 | +2.4% |
| 01/04 | 722 | 727 | 721 | 727 | -0.41% | 2,100 | 21億3738万 | +2.83% |
| 2023 |
| 12/29 | 708 | 730 | 708 | 730 | +2.96% | 6,700 | 21億4620万 | +3.11% |
| 12/28 | 700 | 715 | 700 | 709 | +1.43% | 2,600 | 20億8446万 | +0.14% |
| 12/27 | 708 | 709 | 698 | 699 | -1.27% | 12,000 | 20億5506万 | -1.41% |
| 12/26 | 714 | 715 | 708 | 708 | -0.56% | 3,300 | 20億8152万 | -0.28% |
| 12/25 | 707 | 717 | 701 | 712 | +1.28% | 8,900 | 20億9328万 | +0.14% |
| 12/22 | 699 | 706 | 694 | 703 | +0.43% | 4,700 | 20億6682万 | -1.4% |
| 12/21 | 690 | 704 | 690 | 700 | +0.57% | 3,400 | 20億5800万 | -1.96% |
| 12/20 | 690 | 705 | 690 | 696 | -0.57% | 4,700 | 20億4624万 | -2.93% |
| 12/19 | 696 | 707 | 696 | 700 | -0.85% | 5,700 | 20億5800万 | -2.64% |
| 12/18 | 707 | 712 | 698 | 706 | +1% | 9,000 | 20億7564万 | -2.22% |
| 12/15 | 693 | 699 | 685 | 699 | +0.72% | 3,800 | 20億5506万 | -3.45% |
| 12/14 | 688 | 694 | 682 | 694 | +1.76% | 5,400 | 20億4036万 | -4.41% |
| 12/13 | 672 | 690 | 672 | 682 | +0.59% | 12,000 | 20億508万 | -6.45% |
| 12/12 | （IR情報）10:00 株式の立会外分売終了に関するお知らせ |
| 12/12 | 695 | 701 | 678 | 678 | -1.02% | 70,400 | 19億9332万 | -7.38% |
| 12/11 | （IR情報）16:30 株式の立会外分売実施に関するお知らせ |
| 12/11 | 675 | 688 | 671 | 685 | -2.14% | 33,100 | 20億1390万 | -6.8% |
| 12/08 | 706 | 709 | 696 | 700 | -2.1% | 17,000 | 20億5800万 | -4.89% |
| 12/07 | 718 | 718 | 707 | 715 | -0.42% | 6,000 | 21億210万 | -2.85% |
| 12/06 | 703 | 722 | 700 | 718 | 0% | 15,300 | 21億1092万 | -2.31% |
| 12/05 | （IR情報）16:45 株式の立会外分売に関するお知らせ |
| 12/05 | 714 | 719 | 714 | 718 | +0.14% | 2,100 | 21億1092万 | -2.05% |
| 12/04 | 727 | 727 | 708 | 717 | -0.55% | 9,100 | 21億798万 | -1.92% |
| 12/01 | 723 | 728 | 721 | 721 | -0.55% | 1,600 | 21億1974万 | -1.1% |
| 11/30 | 722 | 735 | 722 | 725 | +0.42% | 4,900 | 21億3150万 | -0.96% |
| 11/24 | （空売り報告）UBS AG 12,900株（0.43%）-0.13%義務消失 |
