| 2024 |
| 04/17 | 1,263 | 1,264 | 1,253 | 1,264 | +0.64% | 800 | 147億2284万 | -0.63% |
| 04/16 | 1,266 | 1,266 | 1,256 | 1,256 | -0.63% | 3,000 | 146億2966万 | -1.18% |
| 04/15 | 1,263 | 1,268 | 1,262 | 1,264 | +0.08% | 4,900 | 147億2284万 | -0.55% |
| 04/12 | 1,264 | 1,268 | 1,263 | 1,263 | -0.08% | 6,500 | 147億1119万 | -0.79% |
| 04/11 | 1,265 | 1,269 | 1,261 | 1,264 | +0.16% | 1,300 | 147億2284万 | -0.86% |
| 04/10 | 1,268 | 1,269 | 1,262 | 1,262 | -0.47% | 900 | 146億9954万 | -1.1% |
| 04/09 | 1,270 | 1,270 | 1,250 | 1,268 | +0.16% | 3,700 | 147億6943万 | -0.86% |
| 04/08 | 1,271 | 1,271 | 1,265 | 1,266 | -0.39% | 1,600 | 147億4614万 | -1.09% |
| 04/05 | 1,269 | 1,271 | 1,260 | 1,271 | +0.08% | 2,000 | 148億437万 | -0.86% |
| 04/04 | 1,265 | 1,270 | 1,258 | 1,270 | +0.63% | 3,700 | 147億9273万 | -1.01% |
| 04/03 | 1,261 | 1,291 | 1,250 | 1,262 | -0.79% | 12,300 | 146億9954万 | -1.71% |
| 04/02 | 1,292 | 1,292 | 1,271 | 1,272 | -1.55% | 4,000 | 148億1602万 | -1.01% |
| 04/01 | 1,296 | 1,305 | 1,287 | 1,292 | -0.39% | 14,500 | 150億4898万 | +0.54% |
| 03/29 | 1,300 | 1,310 | 1,281 | 1,297 | -0.23% | 6,300 | 151億722万 | +0.86% |
| 03/28 | 1,290 | 1,300 | 1,290 | 1,300 | +0.54% | 10,000 | 151億4216万 | +1.09% |
| 03/27 | 1,299 | 1,299 | 1,290 | 1,293 | +0.47% | 3,200 | 150億6063万 | +0.47% |
| 03/26 | 1,298 | 1,298 | 1,285 | 1,287 | +0.31% | 2,800 | 149億9074万 | -0.08% |
| 03/25 | 1,286 | 1,287 | 1,282 | 1,283 | -0.23% | 3,100 | 149億4415万 | -0.54% |
| 03/22 | 1,263 | 1,286 | 1,263 | 1,286 | +1.82% | 2,800 | 149億7909万 | -0.39% |
| 03/21 | 1,256 | 1,271 | 1,256 | 1,263 | +0.24% | 3,100 | 147億1119万 | -2.24% |
| 03/19 | 1,260 | 1,268 | 1,260 | 1,260 | 0% | 1,700 | 146億7625万 | -2.63% |
| 03/18 | 1,263 | 1,270 | 1,254 | 1,260 | -0.55% | 3,200 | 146億7625万 | -2.7% |
| 03/15 | 1,252 | 1,269 | 1,252 | 1,267 | +0.24% | 1,300 | 147億5778万 | -2.24% |
| 03/14 | 1,258 | 1,267 | 1,251 | 1,264 | +0.32% | 900 | 147億2284万 | -2.62% |
| 03/13 | 1,249 | 1,267 | 1,249 | 1,260 | +0.56% | 1,200 | 146億7625万 | -3.08% |
| 03/12 | 1,252 | 1,277 | 1,238 | 1,253 | -0.16% | 4,200 | 145億9471万 | -3.84% |
| 03/11 | 1,283 | 1,300 | 1,251 | 1,255 | -3.68% | 6,000 | 146億1801万 | -3.83% |
| 03/08 | 1,304 | 1,311 | 1,299 | 1,303 | -0.53% | 700 | 151億7710万 | -0.38% |
| 03/07 | 1,303 | 1,316 | 1,302 | 1,310 | +0.46% | 1,800 | 152億5864万 | +0.08% |
| 03/06 | 1,317 | 1,317 | 1,291 | 1,304 | -1.21% | 3,700 | 151億8875万 | -0.31% |
| 03/05 | 1,307 | 1,320 | 1,280 | 1,320 | +0.99% | 17,900 | 153億7512万 | +0.99% |
| 03/04 | 1,310 | 1,310 | 1,297 | 1,307 | +0.54% | 3,200 | 152億2370万 | +0.15% |
| 03/01 | 1,311 | 1,311 | 1,300 | 1,300 | -0.15% | 3,200 | 151億4216万 | -0.23% |
| 02/29 | 1,312 | 1,312 | 1,293 | 1,302 | 0% | 7,400 | 151億6546万 | +0.08% |
| 02/28 | 1,291 | 1,302 | 1,284 | 1,302 | +1.64% | 4,900 | 151億6546万 | +0.31% |
| 02/27 | 1,290 | 1,293 | 1,280 | 1,281 | +0.31% | 7,800 | 149億2085万 | -1% |
| 02/26 | 1,310 | 1,310 | 1,260 | 1,277 | -2.22% | 13,500 | 148億7426万 | -1.16% |
| 02/22 | 1,301 | 1,314 | 1,295 | 1,306 | +0.46% | 4,500 | 152億1205万 | +1.32% |
| 02/21 | 1,324 | 1,324 | 1,299 | 1,300 | -2.11% | 5,500 | 151億4216万 | +1.17% |
| 02/20 | 1,330 | 1,331 | 1,295 | 1,328 | -0.45% | 10,300 | 154億6830万 | +3.67% |
| 02/19 | 1,324 | 1,334 | 1,322 | 1,334 | +0.76% | 3,800 | 155億3819万 | +4.55% |
| 02/16 | 1,325 | 1,325 | 1,295 | 1,324 | +0.3% | 7,300 | 154億2171万 | +4.17% |
| 02/15 | 1,307 | 1,324 | 1,305 | 1,320 | +0.84% | 6,000 | 153億7512万 | +4.1% |
| 02/14 | 1,284 | 1,309 | 1,284 | 1,309 | +1% | 15,300 | 152億4699万 | +3.64% |
| 02/13 | 1,299 | 1,299 | 1,285 | 1,296 | -0.08% | 3,700 | 150億9557万 | +2.86% |
| 02/09 | 1,281 | 1,299 | 1,281 | 1,297 | +0.46% | 2,700 | 151億722万 | +3.26% |
| 02/08 | 1,305 | 1,310 | 1,290 | 1,291 | -1.68% | 5,100 | 150億3733万 | +3.03% |
| 02/07 | 1,309 | 1,313 | 1,304 | 1,313 | +0.38% | 2,900 | 152億9358万 | +5.12% |
| 02/06 | 1,332 | 1,332 | 1,306 | 1,308 | -1.21% | 6,200 | 152億3534万 | +5.06% |
| 02/05 | 1,325 | 1,334 | 1,314 | 1,324 | 0% | 8,800 | 154億2171万 | +6.77% |
| 02/02 | 1,324 | 1,324 | 1,311 | 1,324 | 0% | 4,700 | 154億2171万 | +7.29% |
| 02/01 | 1,328 | 1,335 | 1,298 | 1,324 | +0.53% | 9,700 | 154億2171万 | +7.82% |
| 01/31 | 13:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 01/31 | 1,293 | 1,336 | 1,286 | 1,317 | +1.93% | 24,200 | 153億4017万 | +7.86% |
| 01/30 | 1,295 | 1,295 | 1,286 | 1,292 | +0.39% | 14,200 | 150億4898万 | +6.34% |
| 01/29 | 1,278 | 1,290 | 1,268 | 1,287 | +1.82% | 9,300 | 149億9074万 | +6.36% |
| 01/26 | 1,252 | 1,272 | 1,252 | 1,264 | +0.96% | 10,300 | 147億2284万 | +4.9% |
| 01/25 | 1,246 | 1,257 | 1,242 | 1,252 | +0.64% | 4,900 | 145億8307万 | +4.07% |
| 01/24 | 1,235 | 1,244 | 1,230 | 1,244 | +0.97% | 6,700 | 144億8988万 | +3.67% |
| 01/23 | 1,233 | 1,233 | 1,219 | 1,232 | +1.23% | 4,600 | 143億5011万 | +2.92% |
| 01/22 | 1,224 | 1,231 | 1,217 | 1,217 | +0.16% | 10,300 | 141億7539万 | +1.84% |
| 01/19 | 1,213 | 1,225 | 1,211 | 1,215 | +0.16% | 4,000 | 141億5210万 | +1.84% |
| 01/18 | 1,203 | 1,213 | 1,203 | 1,213 | +0.83% | 4,200 | 141億2880万 | +1.85% |
| 01/17 | 1,192 | 1,208 | 1,192 | 1,203 | +0.92% | 3,300 | 140億1232万 | +1.18% |
| 01/16 | 1,211 | 1,211 | 1,190 | 1,192 | -1.49% | 7,400 | 138億8420万 | +0.42% |
| 01/15 | 1,217 | 1,219 | 1,210 | 1,210 | -0.58% | 5,100 | 140億9386万 | +1.94% |
| 01/12 | 1,228 | 1,228 | 1,216 | 1,217 | -0.81% | 3,000 | 141億7539万 | +2.7% |
| 01/11 | 1,213 | 1,230 | 1,213 | 1,227 | +0.99% | 6,200 | 142億9187万 | +3.81% |
| 01/10 | 1,224 | 1,224 | 1,211 | 1,215 | 0% | 1,600 | 141億5210万 | +2.97% |
| 01/09 | 1,209 | 1,226 | 1,209 | 1,215 | +0.5% | 3,700 | 141億5210万 | +3.14% |
| 01/05 | 1,215 | 1,231 | 1,209 | 1,209 | -0.17% | 5,700 | 140億8221万 | +2.81% |
| 01/04 | 1,188 | 1,216 | 1,188 | 1,211 | +0.5% | 10,300 | 141億551万 | +3.15% |
| 2023 |
| 12/29 | 1,209 | 1,209 | 1,187 | 1,205 | -0.08% | 7,700 | 140億3562万 | +2.9% |
| 12/28 | 1,200 | 1,206 | 1,184 | 1,206 | +1.86% | 8,900 | 140億4727万 | +3.25% |
| 12/27 | 1,200 | 1,200 | 1,160 | 1,184 | +0.42% | 7,600 | 137億9101万 | +1.63% |
| 12/26 | 1,171 | 1,190 | 1,168 | 1,179 | +1.64% | 11,400 | 137億3277万 | +1.38% |
| 12/25 | 1,168 | 1,175 | 1,160 | 1,160 | -0.6% | 5,200 | 135億1147万 | -0.09% |
| 12/22 | 1,165 | 1,167 | 1,157 | 1,167 | +0.17% | 2,400 | 135億9300万 | +0.69% |
| 12/21 | 1,167 | 1,167 | 1,156 | 1,165 | -0.09% | 3,600 | 135億6971万 | +0.69% |
| 12/20 | 1,173 | 1,194 | 1,166 | 1,166 | -0.17% | 3,700 | 135億8135万 | +0.95% |
| 12/19 | 1,210 | 1,210 | 1,168 | 1,168 | -3.47% | 9,000 | 136億465万 | +1.21% |
| 12/18 | 1,173 | 1,212 | 1,173 | 1,210 | +3.07% | 10,100 | 140億9386万 | +4.94% |
| 12/15 | 1,175 | 1,184 | 1,174 | 1,174 | 0% | 3,500 | 136億7454万 | +2.09% |
| 12/14 | 1,188 | 1,188 | 1,165 | 1,174 | -0.84% | 4,400 | 136億7454万 | +2.26% |
| 12/13 | 1,178 | 1,187 | 1,169 | 1,184 | +1.37% | 10,400 | 137億9101万 | +3.32% |
| 12/12 | 1,167 | 1,172 | 1,164 | 1,168 | +1.04% | 5,600 | 136億465万 | +2.1% |
| 12/11 | 1,139 | 1,156 | 1,139 | 1,156 | +0.43% | 10,300 | 134億6487万 | +1.23% |
| 12/08 | 1,166 | 1,173 | 1,150 | 1,151 | -1.62% | 8,800 | 134億664万 | +0.88% |
| 12/07 | 1,172 | 1,184 | 1,163 | 1,170 | -0.51% | 5,200 | 136億2794万 | +2.63% |
| 12/06 | 1,171 | 1,185 | 1,169 | 1,176 | +1.38% | 9,800 | 136億9783万 | +3.34% |
| 12/05 | 1,170 | 1,170 | 1,158 | 1,160 | +0.09% | 3,400 | 135億1147万 | +2.11% |
| 12/04 | 1,166 | 1,171 | 1,159 | 1,159 | -0.6% | 5,200 | 134億9982万 | +2.11% |
| 12/01 | 1,171 | 1,172 | 1,148 | 1,166 | -0.43% | 4,700 | 135億8135万 | +2.82% |
| 11/30 | 1,165 | 1,171 | 1,155 | 1,171 | +1.39% | 3,000 | 136億3959万 | +3.35% |
| 11/29 | 1,163 | 1,177 | 1,155 | 1,155 | 0% | 8,000 | 134億5323万 | +2.03% |
| 11/28 | 1,150 | 1,155 | 1,144 | 1,155 | +0.61% | 8,000 | 134億5323万 | +2.12% |
| 11/27 | 1,138 | 1,148 | 1,136 | 1,148 | +1.23% | 6,900 | 133億7169万 | +1.5% |
| 11/24 | 1,130 | 1,134 | 1,121 | 1,134 | +0.18% | 5,300 | 132億862万 | +0.35% |
| 11/22 | 1,121 | 1,132 | 1,120 | 1,132 | +0.89% | 3,000 | 131億8533万 | +0.09% |
| 11/21 | 1,125 | 1,130 | 1,121 | 1,122 | -0.36% | 2,700 | 130億6885万 | -0.8% |
| 11/20 | 1,129 | 1,137 | 1,126 | 1,126 | -0.27% | 2,300 | 131億1544万 | -0.53% |
| 11/13 | 16:50 物流部門の会社分割に関するお知らせ |
| 11/13 | 13:30 剰余金の配当に関するお知らせ |
| 11/13 | 13:30 2023年9月期決算短信〔日本基準〕(連結) |
