| 2026 |
| 06/24 | 2,703 | 2,724 | 2,701 | 2,706 | +0.26% | 77,100 | 1541億1330万 | +1.05% |
| 06/23 | 2,687 | 2,716 | 2,685 | 2,699 | +0.41% | 113,900 | 1537億1464万 | +0.71% |
| 06/22 | 2,641 | 2,692 | 2,641 | 2,688 | +0.56% | 96,800 | 1530億8816万 | +0.22% |
| 06/19 | 2,655 | 2,684 | 2,655 | 2,673 | +0.56% | 114,300 | 1522億3387万 | -0.37% |
| 06/18 | 2,655 | 2,680 | 2,648 | 2,658 | +0.11% | 86,800 | 1513億7959万 | -1.04% |
| 06/17 | 2,686 | 2,699 | 2,655 | 2,655 | -0.45% | 65,400 | 1512億873万 | -1.26% |
| 06/16 | 2,690 | 2,690 | 2,650 | 2,667 | -0.04% | 86,200 | 1518億9216万 | -1% |
| 06/15 | 2,679 | 2,680 | 2,649 | 2,668 | +1.44% | 81,100 | 1519億4911万 | -1.26% |
| 06/12 | 2,623 | 2,662 | 2,616 | 2,630 | +0.08% | 94,300 | 1497億8492万 | -2.92% |
| 06/11 | 2,649 | 2,649 | 2,600 | 2,628 | -0.27% | 62,000 | 1496億7101万 | -3.31% |
| 06/10 | 2,650 | 2,658 | 2,616 | 2,635 | -0.38% | 75,400 | 1500億6968万 | -3.34% |
| 06/09 | 2,680 | 2,705 | 2,641 | 2,645 | -0.79% | 76,200 | 1506億3920万 | -3.29% |
| 06/08 | 2,660 | 2,692 | 2,651 | 2,666 | -0.52% | 60,300 | 1518億3521万 | -2.77% |
| 06/05 | 2,683 | 2,715 | 2,666 | 2,680 | +0.75% | 90,800 | 1526億3254万 | -2.55% |
| 06/04 | 2,651 | 2,681 | 2,644 | 2,660 | -0.89% | 77,600 | 1514億9349万 | -3.48% |
| 06/03 | 2,658 | 2,685 | 2,640 | 2,684 | +1.94% | 110,200 | 1528億6035万 | -2.86% |
| 06/02 | 2,660 | 2,669 | 2,631 | 2,633 | -2.12% | 74,000 | 1499億5577万 | -4.95% |
| 06/01 | （IR情報）15:00 人事異動に関するお知らせ(国内関係会社代表の異動2026年5月27日付) |
| 06/01 | 2,721 | 2,721 | 2,658 | 2,690 | -1.14% | 105,000 | 1532億206万 | -3.24% |
| 05/29 | 2,718 | 2,773 | 2,714 | 2,721 | +0.11% | 115,300 | 1549億6759万 | -2.47% |
| 05/28 | 2,693 | 2,731 | 2,691 | 2,718 | +1.3% | 71,800 | 1547億9673万 | -2.89% |
| 05/27 | 2,670 | 2,686 | 2,646 | 2,683 | 0% | 95,700 | 1528億340万 | -4.52% |
| 05/26 | 2,680 | 2,700 | 2,673 | 2,683 | -0.3% | 61,900 | 1528億340万 | -4.99% |
| 05/25 | 2,731 | 2,731 | 2,672 | 2,691 | -1.46% | 76,700 | 1532億5902万 | -5.18% |
| 05/22 | 2,741 | 2,750 | 2,696 | 2,731 | -1.09% | 117,200 | 1555億3711万 | -4.18% |
| 05/21 | （IR情報）14:00 ダブル連結トラックによる往復輸送のルートを拡大 |
| 05/21 | 2,786 | 2,786 | 2,755 | 2,761 | +0.36% | 85,200 | 1572億4569万 | -3.53% |
| 05/20 | （IR情報）19:00 「定款一部変更」に関するお知らせ |
| 05/20 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/20 | 2,732 | 2,751 | 2,708 | 2,751 | +0.22% | 122,500 | 1566億7616万 | -4.25% |
| 05/19 | （IR情報）15:30 人事異動に関するお知らせ(国内関係会社代表の異動2026年5月19日付) |
| 05/19 | 2,732 | 2,778 | 2,724 | 2,745 | +1.25% | 75,400 | 1563億3445万 | -4.82% |
| 05/18 | 2,760 | 2,760 | 2,705 | 2,711 | -1.85% | 115,600 | 1543億9807万 | -6.45% |
| 05/15 | 2,744 | 2,794 | 2,721 | 2,762 | +1.73% | 108,600 | 1573億264万 | -5.12% |
| 05/14 | 2,750 | 2,759 | 2,664 | 2,715 | -3.04% | 202,000 | 1546億2588万 | -7.05% |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 2,832 | 2,853 | 2,800 | 2,800 | -1.79% | 92,600 | 1594億6683万 | -4.47% |
| 05/12 | 2,845 | 2,874 | 2,825 | 2,851 | -0.35% | 102,900 | 1623億7141万 | -2.96% |
| 05/11 | 2,829 | 2,866 | 2,829 | 2,861 | +0.77% | 68,800 | 1629億4093万 | -2.75% |
| 05/08 | 2,831 | 2,843 | 2,811 | 2,839 | -0.07% | 85,200 | 1616億8798万 | -3.57% |
| 05/07 | 2,851 | 2,872 | 2,818 | 2,841 | -0.11% | 111,300 | 1618億188万 | -3.53% |
| 05/01 | 2,832 | 2,844 | 2,800 | 2,844 | +0.42% | 55,400 | 1619億7274万 | -3.59% |
| 04/30 | 2,808 | 2,843 | 2,793 | 2,832 | -0.91% | 118,800 | 1612億8931万 | -4.23% |
| 04/28 | 2,822 | 2,858 | 2,820 | 2,858 | +1.03% | 82,100 | 1627億7007万 | -3.61% |
| 04/27 | 2,820 | 2,832 | 2,804 | 2,829 | -0.14% | 72,700 | 1611億1845万 | -4.75% |
| 04/24 | 2,861 | 2,868 | 2,822 | 2,833 | -0.98% | 60,900 | 1613億4626万 | -4.71% |
| 04/23 | 2,851 | 2,874 | 2,843 | 2,861 | -1% | 69,300 | 1629億4093万 | -3.93% |
| 04/22 | 2,911 | 2,935 | 2,870 | 2,890 | -1.87% | 79,400 | 1645億9255万 | -3.15% |
| 04/21 | 2,960 | 2,968 | 2,932 | 2,945 | -0.07% | 59,000 | 1677億2494万 | -1.47% |
| 04/20 | 3,005 | 3,005 | 2,945 | 2,947 | -1.11% | 48,200 | 1678億3884万 | -1.5% |
| 04/17 | 2,995 | 3,030 | 2,980 | 2,980 | -1.65% | 58,200 | 1697億1827万 | -0.43% |
| 04/16 | 3,035 | 3,080 | 3,015 | 3,030 | 0% | 65,800 | 1725億6589万 | +1.13% |
| 04/15 | 3,015 | 3,060 | 3,015 | 3,030 | +0.5% | 53,700 | 1725億6589万 | +1% |
| 04/14 | 3,025 | 3,040 | 3,005 | 3,015 | 0% | 42,500 | 1717億1161万 | +0.43% |
| 04/13 | 3,030 | 3,035 | 2,995 | 3,015 | -0.82% | 54,600 | 1717億1161万 | +0.3% |
| 04/10 | 3,055 | 3,075 | 3,025 | 3,040 | +0.16% | 64,700 | 1731億3542万 | +0.86% |
| 04/09 | 3,065 | 3,095 | 3,035 | 3,035 | -1.3% | 77,000 | 1728億5066万 | +0.33% |
| 04/08 | 3,100 | 3,100 | 3,060 | 3,075 | +1.32% | 61,500 | 1751億2875万 | +1.42% |
| 04/07 | 2,988 | 3,045 | 2,988 | 3,035 | +0.66% | 52,900 | 1728億5066万 | -0.33% |
| 04/06 | （IR情報）13:00 九州産交運輸、鳥栖定温流通センターが稼働開始 |
| 04/06 | 3,005 | 3,020 | 2,987 | 3,015 | +1.38% | 72,900 | 1717億1161万 | -1.53% |
| 04/03 | 2,968 | 2,988 | 2,962 | 2,974 | +0.2% | 74,600 | 1693億7656万 | -3.5% |
| 04/02 | 2,990 | 3,010 | 2,951 | 2,968 | 0% | 86,500 | 1690億3484万 | -4.35% |
| 04/01 | 2,961 | 2,968 | 2,929 | 2,968 | +2.52% | 77,600 | 1690億3484万 | -5.02% |
| 03/31 | （IR情報）11:00 人事異動に関するお知らせ(本社部長、国内関係会社代表の異動2026年4月1日付) |
| 03/31 | 2,872 | 2,920 | 2,855 | 2,895 | +1.29% | 111,200 | 1648億7731万 | -8.07% |
| 03/30 | 2,832 | 2,867 | 2,804 | 2,858 | -4.32% | 109,000 | 1627億7007万 | -9.96% |
| 03/27 | 2,989 | 3,010 | 2,982 | 2,987 | -0.6% | 101,200 | 1701億1694万 | -6.8% |
| 03/26 | 3,010 | 3,020 | 2,972 | 3,005 | -0.66% | 56,700 | 1711億4208万 | -6.91% |
| 03/25 | 3,050 | 3,050 | 3,015 | 3,025 | +0.97% | 51,100 | 1722億8113万 | -6.92% |
| 03/24 | 2,957 | 2,996 | 2,941 | 2,996 | +3.6% | 78,900 | 1706億2951万 | -8.32% |
| 03/23 | 2,927 | 2,945 | 2,860 | 2,892 | -2.26% | 102,700 | 1647億646万 | -12.07% |
| 03/19 | 3,000 | 3,010 | 2,959 | 2,959 | -2.34% | 107,500 | 1685億2227万 | -10.69% |
| 03/18 | 3,050 | 3,050 | 3,020 | 3,030 | +0.5% | 73,000 | 1725億6589万 | -9.12% |
| 03/17 | 3,010 | 3,045 | 3,010 | 3,015 | +0.33% | 52,000 | 1717億1161万 | -10% |
| 03/16 | 3,015 | 3,030 | 2,981 | 3,005 | +0.64% | 76,600 | 1711億4208万 | -10.7% |
| 03/13 | 2,985 | 3,040 | 2,985 | 2,986 | -2.26% | 149,600 | 1700億5999万 | -11.68% |
| 03/12 | 3,095 | 3,095 | 3,040 | 3,055 | -2.08% | 99,200 | 1739億8971万 | -10.04% |
| 03/11 | 3,170 | 3,170 | 3,115 | 3,120 | +1.46% | 79,400 | 1776億9161万 | -8.45% |
| 03/10 | 3,165 | 3,165 | 3,075 | 3,075 | -1.13% | 118,000 | 1751億2875万 | -9.98% |
| 03/09 | 3,040 | 3,140 | 3,040 | 3,110 | -3.72% | 136,800 | 1771億2209万 | -9.22% |
| 03/06 | 3,240 | 3,255 | 3,205 | 3,230 | -2.12% | 78,400 | 1839億5638万 | -5.91% |
| 03/05 | 3,265 | 3,340 | 3,260 | 3,300 | +2.17% | 111,700 | 1879億4305万 | -3.93% |
| 03/04 | 3,340 | 3,350 | 3,190 | 3,230 | -5% | 146,700 | 1839億5638万 | -5.97% |
| 03/03 | 3,440 | 3,440 | 3,385 | 3,400 | -1.59% | 120,800 | 1936億3830万 | -1.08% |
| 03/02 | 3,475 | 3,500 | 3,440 | 3,455 | -1.29% | 125,600 | 1967億7068万 | +0.61% |
| 02/27 | 3,515 | 3,515 | 3,455 | 3,500 | -0.28% | 135,300 | 1993億3354万 | +2.07% |
| 02/26 | 3,525 | 3,560 | 3,495 | 3,510 | -0.28% | 75,700 | 1999億307万 | +2.63% |
| 02/25 | 3,530 | 3,540 | 3,505 | 3,520 | -0.98% | 80,300 | 2004億7259万 | +3.17% |
| 02/24 | 3,575 | 3,595 | 3,540 | 3,555 | +0.57% | 76,900 | 2024億6593万 | +4.44% |
| 02/20 | 3,585 | 3,585 | 3,525 | 3,535 | -2.35% | 65,800 | 2013億2688万 | +4.12% |
| 02/19 | 3,580 | 3,620 | 3,560 | 3,620 | +1.54% | 49,400 | 2061億6784万 | +6.94% |
| 02/18 | 3,570 | 3,615 | 3,555 | 3,565 | 0% | 51,300 | 2030億3545万 | +5.75% |
| 02/17 | 3,500 | 3,570 | 3,470 | 3,565 | +2.74% | 89,600 | 2030億3545万 | +6.2% |
| 02/16 | 3,500 | 3,510 | 3,395 | 3,470 | -1.56% | 130,200 | 1976億2497万 | +3.77% |
| 02/13 | 3,490 | 3,545 | 3,405 | 3,525 | +0.86% | 152,400 | 2007億5735万 | +5.73% |
| 02/12 | （IR情報）17:02 人事異動に関するお知らせ(本部長、副本部長、本社部室長、国内関係会社代表、海外現地法人代表の異動2026年4月1日付) |
| 02/12 | （IR情報）17:01 取締役・執行役員・監査役等の人事および重要な使用人の選任、組織変更に関するお知らせ |
| 02/12 | （IR情報）17:00 代表取締役の異動に関するお知らせ |
| 02/12 | （IR情報）16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 3,490 | 3,515 | 3,480 | 3,495 | +0.29% | 111,100 | 1990億4878万 | +5.21% |
| 02/10 | 3,430 | 3,485 | 3,420 | 3,485 | +1.9% | 70,200 | 1984億7926万 | +5.19% |
| 02/09 | 3,450 | 3,450 | 3,410 | 3,420 | +0.88% | 69,500 | 1947億7735万 | +3.57% |
| 02/06 | 3,405 | 3,405 | 3,360 | 3,390 | -0.44% | 50,700 | 1930億6877万 | +2.82% |
| 02/05 | 3,410 | 3,440 | 3,390 | 3,405 | +0.89% | 77,100 | 1939億2306万 | +3.5% |
| 02/04 | 3,345 | 3,390 | 3,335 | 3,375 | +0.6% | 58,400 | 1922億1449万 | +2.83% |
| 02/03 | 3,335 | 3,360 | 3,315 | 3,355 | +1.51% | 46,100 | 1910億7544万 | +2.47% |
| 02/02 | 3,320 | 3,355 | 3,305 | 3,305 | -0.45% | 64,700 | 1882億2782万 | +1.19% |
| 01/30 | 3,305 | 3,325 | 3,285 | 3,320 | +0.91% | 72,300 | 1890億8210万 | +1.84% |
| 01/29 | 3,270 | 3,305 | 3,230 | 3,290 | +0.46% | 59,800 | 1873億7353万 | +1.17% |
| 01/28 | （IR情報）16:30 インドエンジニアリング会社の株式取得 |
| 01/28 | 3,275 | 3,290 | 3,260 | 3,275 | -0.76% | 55,600 | 1865億1924万 | +0.92% |
| 01/27 | 3,265 | 3,305 | 3,235 | 3,300 | +0.61% | 80,900 | 1879億4305万 | +1.91% |
| 01/26 | （IR情報）13:00 鴻池運輸、農研植物病院に出資 |
| 01/23 | （IR情報）11:30 乳業業界初の冷蔵機能を備えた燃料電池トラック（FCEV）を導入 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
