| 2024 |
| 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% |
| 11/17 | 1,116 | 1,129 | 1,116 | 1,129 | +1.26% | 2,600 | 131億5038万 | -0.35% |
| 11/16 | 1,115 | 1,125 | 1,112 | 1,115 | 0% | 4,100 | 129億8731万 | -1.76% |
| 11/15 | 1,131 | 1,132 | 1,113 | 1,115 | -1.41% | 11,000 | 129億8731万 | -1.93% |
| 11/14 | 1,124 | 1,147 | 1,124 | 1,131 | -1.39% | 7,600 | 131億7368万 | -0.79% |
| 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) |
| 11/13 | 1,144 | 1,165 | 1,130 | 1,147 | +1.5% | 28,200 | 133億6004万 | +0.44% |
| 11/10 | 1,120 | 1,136 | 1,120 | 1,130 | +0.09% | 18,200 | 131億6203万 | -1.05% |
| 11/09 | 1,122 | 1,130 | 1,122 | 1,129 | +0.71% | 1,200 | 131億5038万 | -1.22% |
| 11/08 | 1,134 | 1,134 | 1,120 | 1,121 | -0.97% | 4,300 | 130億5720万 | -2.01% |
| 11/07 | 1,128 | 1,133 | 1,125 | 1,132 | +0.62% | 15,300 | 131億8533万 | -1.39% |
| 11/06 | 1,130 | 1,134 | 1,122 | 1,125 | 0% | 9,600 | 131億379万 | -2.43% |
| 11/02 | 1,130 | 1,130 | 1,123 | 1,125 | 0% | 4,600 | 131億379万 | -2.93% |
| 11/01 | 1,125 | 1,129 | 1,120 | 1,125 | +0.09% | 5,000 | 131億379万 | -3.6% |
| 10/31 | 1,135 | 1,135 | 1,119 | 1,124 | -0.18% | 5,200 | 130億9214万 | -4.5% |
| 10/30 | 1,143 | 1,143 | 1,120 | 1,126 | -1.49% | 12,800 | 131億1544万 | -5.06% |
| 10/27 | 1,146 | 1,146 | 1,129 | 1,143 | +0.88% | 4,000 | 133億1345万 | -4.27% |
| 10/26 | 1,138 | 1,139 | 1,126 | 1,133 | -0.87% | 2,800 | 131億9698万 | -5.82% |
| 10/25 | 1,143 | 1,147 | 1,137 | 1,143 | +0.44% | 4,200 | 133億1345万 | -5.62% |
| 10/24 | 1,135 | 1,138 | 1,105 | 1,138 | +0.18% | 9,900 | 132億5521万 | -6.64% |
| 10/23 | 1,140 | 1,151 | 1,134 | 1,136 | -0.35% | 4,400 | 132億3192万 | -7.42% |
| 10/20 | 1,139 | 1,141 | 1,125 | 1,140 | 0% | 6,400 | 132億7851万 | -7.54% |
| 10/19 | 1,136 | 1,144 | 1,135 | 1,140 | -0.09% | 3,300 | 132億7851万 | -7.99% |
| 10/18 | 1,144 | 1,144 | 1,136 | 1,141 | 0% | 4,500 | 132億9016万 | -8.28% |
| 10/17 | 1,138 | 1,145 | 1,133 | 1,141 | +0.53% | 3,800 | 132億9016万 | -8.5% |
| 10/16 | 1,164 | 1,164 | 1,132 | 1,135 | -2.41% | 20,100 | 132億2027万 | -9.2% |
| 10/13 | 1,166 | 1,166 | 1,152 | 1,163 | -0.26% | 2,400 | 135億4641万 | -7.18% |
| 10/12 | 1,170 | 1,170 | 1,153 | 1,166 | -0.43% | 15,300 | 135億8135万 | -7.09% |
| 10/11 | 1,198 | 1,198 | 1,170 | 1,171 | -1.76% | 5,000 | 136億3959万 | -6.77% |
| 10/10 | 1,200 | 1,203 | 1,181 | 1,192 | +1.02% | 4,100 | 138億8420万 | -5.25% |
| 10/06 | 1,152 | 1,195 | 1,152 | 1,180 | +2.43% | 13,800 | 137億4442万 | -6.2% |
| 10/05 | 1,150 | 1,162 | 1,144 | 1,152 | +0.61% | 18,200 | 134億1828万 | -8.5% |
| 10/04 | 1,150 | 1,150 | 1,133 | 1,145 | -1.97% | 16,700 | 133億3675万 | -9.2% |
| 10/03 | 1,198 | 1,198 | 1,157 | 1,168 | -3.47% | 26,300 | 136億465万 | -7.45% |
| 10/02 | 1,274 | 1,274 | 1,210 | 1,210 | -5.02% | 28,500 | 140億9386万 | -4.2% |
| 09/29 | 1,281 | 1,298 | 1,268 | 1,274 | +0.79% | 30,600 | 148億3932万 | +0.95% |
| 09/28 | 1,319 | 1,320 | 1,255 | 1,264 | -5.11% | 66,700 | 147億2284万 | +0.48% |
| 09/27 | 1,390 | 1,390 | 1,330 | 1,332 | -2.42% | 103,800 | 155億1489万 | +6.14% |
| 09/26 | 1,358 | 1,371 | 1,349 | 1,365 | +1.34% | 21,300 | 158億9927万 | +9.38% |
| 09/25 | 1,340 | 1,352 | 1,340 | 1,347 | +0.6% | 15,100 | 156億8961万 | +8.63% |
| 09/22 | 1,365 | 1,371 | 1,333 | 1,339 | -1.9% | 19,100 | 155億9643万 | +8.6% |
| 09/21 | 1,344 | 1,387 | 1,340 | 1,365 | +1.94% | 20,000 | 158億9927万 | +11.34% |
| 09/20 | 1,340 | 1,352 | 1,339 | 1,339 | 0% | 9,700 | 155億9643万 | +9.93% |
| 09/19 | 1,312 | 1,344 | 1,312 | 1,339 | +1.29% | 11,900 | 155億9643万 | +10.48% |
| 09/15 | 1,300 | 1,325 | 1,300 | 1,322 | +2.08% | 11,500 | 153億9841万 | +9.71% |
| 09/14 | 1,291 | 1,308 | 1,281 | 1,295 | +0.86% | 18,600 | 150億8392万 | +8.01% |
| 09/13 | 1,263 | 1,287 | 1,255 | 1,284 | +1.9% | 13,500 | 149億5580万 | +7.54% |
| 09/12 | 1,230 | 1,270 | 1,230 | 1,260 | +2.44% | 24,500 | 146億7625万 | +5.97% |
| 09/11 | 1,222 | 1,230 | 1,222 | 1,230 | +0.99% | 7,100 | 143億2681万 | +3.8% |
| 09/08 | 1,220 | 1,220 | 1,215 | 1,218 | +0.16% | 5,300 | 141億8704万 | +3.13% |
| 09/07 | 1,208 | 1,220 | 1,203 | 1,216 | +1.25% | 6,000 | 141億6374万 | +3.14% |
| 09/06 | 1,204 | 1,208 | 1,201 | 1,201 | -0.25% | 7,400 | 139億8903万 | +2.13% |
| 09/05 | 1,205 | 1,207 | 1,198 | 1,204 | 0% | 7,700 | 140億2397万 | +2.47% |
| 09/04 | 1,208 | 1,217 | 1,199 | 1,204 | +0.58% | 18,400 | 140億2397万 | +2.56% |
| 09/01 | 1,198 | 1,207 | 1,196 | 1,197 | 0% | 10,200 | 139億4244万 | +2.05% |
| 08/31 | 1,200 | 1,209 | 1,197 | 1,197 | -0.25% | 10,200 | 139億4244万 | +2.13% |
| 08/30 | 1,197 | 1,204 | 1,192 | 1,200 | +0.67% | 12,700 | 139億7738万 | +2.39% |
| 08/29 | 1,190 | 1,194 | 1,184 | 1,192 | +0.17% | 8,300 | 138億8420万 | +1.88% |
| 08/28 | 1,193 | 1,196 | 1,186 | 1,190 | +0.76% | 6,900 | 138億6090万 | +1.71% |
| 08/25 | 1,176 | 1,189 | 1,175 | 1,181 | +0.17% | 7,600 | 137億5607万 | +0.94% |
