| 2024 |
| 08/28 | 865 | 874 | 861 | 866 | +0.23% | 9,100 | 49億7863万 | +0.12% |
| 08/27 | 868 | 874 | 861 | 864 | +0.7% | 5,400 | 49億6713万 | -0.58% |
| 08/26 | 870 | 870 | 855 | 858 | +0.12% | 4,300 | 49億3264万 | -1.83% |
| 08/23 | 848 | 860 | 846 | 857 | +1.06% | 10,800 | 49億2689万 | -2.5% |
| 08/22 | 847 | 855 | 841 | 848 | +0.83% | 7,100 | 48億7515万 | -4.18% |
| 08/21 | 849 | 849 | 840 | 841 | +0.36% | 6,700 | 48億3490万 | -5.61% |
| 08/20 | 834 | 839 | 833 | 838 | +1.09% | 10,700 | 48億1766万 | -6.58% |
| 08/19 | 847 | 850 | 821 | 829 | -2.93% | 13,300 | 47億6592万 | -8.3% |
| 08/16 | 844 | 854 | 839 | 854 | +2.4% | 15,100 | 49億964万 | -6.26% |
| 08/15 | 831 | 841 | 831 | 834 | +0.97% | 8,500 | 47億9466万 | -8.95% |
| 08/14 | 816 | 827 | 814 | 826 | +1.35% | 6,800 | 47億4867万 | -10.51% |
| 08/13 | 823 | 830 | 804 | 815 | -0.97% | 30,100 | 46億8543万 | -12.37% |
| 08/09 | （IR情報）15:00 従業員向けインセンティブ・プラン(RS信託)における株式取得に係る事項の決定に関するお知らせ |
| 08/09 | （IR情報）15:00 完全子会社の吸収合併(簡易・略式合併)に関するお知らせ |
| 08/09 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/09 | 820 | 828 | 815 | 823 | +0.37% | 10,200 | 47億3142万 | -12.17% |
| 08/08 | （IR情報）15:00 特別損失(のれんの減損損失)の計上に関するお知らせ |
| 08/08 | 788 | 835 | 788 | 820 | +4.06% | 12,300 | 47億1418万 | -13.14% |
| 08/07 | 764 | 820 | 764 | 788 | +1.42% | 30,400 | 45億3021万 | -17.14% |
| 08/06 | 775 | 800 | 764 | 777 | +4.3% | 58,500 | 44億6697万 | -19.06% |
| 08/05 | 811 | 841 | 738 | 745 | -14.47% | 99,500 | 42億8300万 | -23.04% |
| 08/02 | 903 | 904 | 865 | 871 | -6.65% | 55,500 | 50億737万 | -11.03% |
| 08/01 | 955 | 955 | 920 | 933 | -2.3% | 24,900 | 53億6381万 | -5.18% |
| 07/31 | 944 | 955 | 943 | 955 | +0.63% | 6,000 | 54億9029万 | -3.24% |
| 07/30 | 951 | 952 | 946 | 949 | -0.42% | 12,400 | 54億5580万 | -3.95% |
| 07/29 | 949 | 955 | 948 | 953 | +0.53% | 10,200 | 54億7879万 | -3.74% |
| 07/26 | 949 | 953 | 947 | 948 | 0% | 18,700 | 54億5005万 | -4.44% |
| 07/25 | 970 | 970 | 943 | 948 | -2.57% | 47,600 | 54億5005万 | -4.53% |
| 07/24 | 980 | 984 | 973 | 973 | -0.82% | 12,100 | 55億9377万 | -2.21% |
| 07/23 | 982 | 984 | 979 | 981 | +0.1% | 9,800 | 56億3976万 | -1.41% |
| 07/22 | 997 | 997 | 979 | 980 | -1.9% | 24,400 | 56億3402万 | -1.51% |
| 07/19 | 999 | 1,001 | 998 | 999 | 0% | 1,700 | 57億4325万 | +0.3% |
| 07/18 | 996 | 1,001 | 996 | 999 | -0.1% | 3,600 | 57億4325万 | +0.4% |
| 07/17 | 998 | 1,005 | 998 | 1,000 | +0.2% | 8,400 | 57億4900万 | +0.5% |
| 07/16 | 1,000 | 1,000 | 997 | 998 | -0.2% | 6,500 | 57億3750万 | +0.4% |
| 07/12 | 999 | 1,003 | 999 | 1,000 | +0.2% | 4,800 | 57億4900万 | +0.6% |
| 07/11 | 997 | 1,002 | 997 | 998 | +0.2% | 6,200 | 57億3750万 | +0.4% |
| 07/10 | 995 | 996 | 994 | 996 | +0.1% | 7,300 | 57億2600万 | +0.2% |
| 07/09 | 999 | 1,000 | 995 | 995 | -0.3% | 5,400 | 57億2025万 | 0% |
| 07/08 | 998 | 1,000 | 998 | 998 | +0.1% | 3,700 | 57億3750万 | +0.3% |
| 07/05 | 999 | 1,000 | 997 | 997 | -0.3% | 7,400 | 57億3175万 | +0.1% |
| 07/04 | 996 | 1,002 | 996 | 1,000 | 0% | 12,800 | 57億4900万 | +0.4% |
| 07/03 | 998 | 1,004 | 998 | 1,000 | +0.3% | 13,100 | 57億4900万 | +0.5% |
| 07/02 | 999 | 1,000 | 995 | 997 | -0.1% | 16,200 | 57億3175万 | +0.3% |
| 07/01 | 1,005 | 1,005 | 996 | 998 | -0.7% | 4,800 | 57億3750万 | +0.5% |
| 06/28 | 1,002 | 1,007 | 1,000 | 1,005 | +0.5% | 5,800 | 57億7774万 | +1.21% |
| 06/27 | 997 | 1,000 | 990 | 1,000 | 0% | 9,500 | 57億4900万 | +0.81% |
| 06/26 | （IR情報）15:15 公益財団法人財務会計基準機構への加入状況について |
| 06/26 | （IR情報）15:15 当社株式の大規模買付行為に関わる対応方針(買収防衛策)に基づく独立委員会委員の一部交代に関するお知らせ |
| 06/26 | 992 | 1,004 | 992 | 1,000 | +0.3% | 6,900 | 57億4900万 | +0.91% |
| 06/25 | 991 | 1,000 | 987 | 997 | +0.61% | 7,600 | 57億3175万 | +0.61% |
| 06/24 | （IR情報）15:15 (訂正・数値データ訂正)「2024年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 06/24 | 991 | 991 | 985 | 991 | 0% | 4,400 | 56億9725万 | 0% |
| 06/21 | 984 | 993 | 983 | 991 | +0.81% | 2,900 | 56億9725万 | 0% |
| 06/20 | 987 | 992 | 983 | 983 | -0.51% | 7,200 | 56億5126万 | -0.71% |
| 06/19 | 986 | 989 | 985 | 988 | +0.2% | 5,600 | 56億8001万 | -0.1% |
| 06/18 | 987 | 989 | 984 | 986 | -0.1% | 6,200 | 56億6851万 | -0.2% |
| 06/17 | 988 | 989 | 983 | 987 | 0% | 11,000 | 56億7426万 | -0.1% |
| 06/14 | 987 | 990 | 985 | 987 | 0% | 6,300 | 56億7426万 | -0.2% |
| 06/13 | 982 | 993 | 982 | 987 | -0.1% | 21,500 | 56億7426万 | -0.3% |
| 06/12 | 989 | 993 | 987 | 988 | -0.5% | 5,300 | 56億8001万 | -0.2% |
| 06/11 | 996 | 1,005 | 992 | 993 | -0.3% | 16,100 | 57億875万 | +0.2% |
| 06/10 | 995 | 1,003 | 991 | 996 | +0.1% | 13,000 | 57億2600万 | +0.61% |
| 06/07 | （IR情報）15:00 大型物流施設建設計画の遅れに関するお知らせ |
| 06/07 | 999 | 999 | 990 | 995 | -0.5% | 10,000 | 57億2025万 | +0.51% |
| 06/06 | 1,004 | 1,006 | 999 | 1,000 | -0.79% | 9,200 | 57億4900万 | +1.01% |
| 06/05 | 1,010 | 1,010 | 1,002 | 1,008 | -0.2% | 9,000 | 57億9499万 | +1.82% |
| 06/04 | 1,019 | 1,019 | 1,008 | 1,010 | -0.98% | 6,800 | 58億649万 | +2.02% |
| 06/03 | 995 | 1,037 | 995 | 1,020 | +3.03% | 27,400 | 58億6398万 | +3.03% |
| 05/31 | 980 | 990 | 976 | 990 | +1.33% | 13,200 | 56億9151万 | 0% |
| 05/30 | 961 | 978 | 960 | 977 | +0.62% | 13,200 | 56億1677万 | -1.31% |
| 05/29 | 986 | 986 | 971 | 971 | -1.52% | 14,700 | 55億8227万 | -2.02% |
| 05/28 | 985 | 992 | 985 | 986 | +0.1% | 3,500 | 56億6851万 | -0.6% |
| 05/27 | 985 | 990 | 973 | 985 | +1.13% | 20,400 | 56億6276万 | -0.91% |
| 05/24 | 980 | 980 | 973 | 974 | -1.32% | 9,600 | 55億9952万 | -2.11% |
| 05/23 | 1,000 | 1,000 | 979 | 987 | -1.1% | 15,700 | 56億7426万 | -0.9% |
| 05/22 | 993 | 1,008 | 993 | 998 | +0.6% | 19,100 | 57億3750万 | -0.1% |
| 05/21 | 984 | 1,000 | 982 | 992 | +0.4% | 14,000 | 57億300万 | -0.9% |
| 05/20 | 980 | 988 | 971 | 988 | +2.38% | 11,200 | 56億8001万 | -1.59% |
| 05/17 | 950 | 976 | 950 | 965 | +0.94% | 10,200 | 55億4778万 | -4.17% |
| 05/16 | 970 | 971 | 950 | 956 | -1.04% | 48,000 | 54億9604万 | -5.35% |
| 05/15 | 997 | 998 | 965 | 966 | -3.21% | 103,900 | 55億5353万 | -4.83% |
| 05/14 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:00 東部ネットワーク・グループ「中期経営計画」の策定について |
| 05/14 | （IR情報）15:00 従業員向けインセンティブ・プラン(RS信託)の導入に関するお知らせ |
| 05/14 | （IR情報）15:00 株式報酬制度への追加拠出に関するお知らせ |
| 05/14 | 1,003 | 1,004 | 992 | 998 | -0.8% | 42,700 | 57億3750万 | -2.06% |
| 05/13 | （IR情報）15:00 減損損失の計上、連結業績予想の修正および配当予想の修正に関するお知らせ |
| 05/13 | 1,014 | 1,016 | 1,000 | 1,006 | -0.4% | 9,900 | 57億8349万 | -1.66% |
| 05/10 | 1,008 | 1,013 | 1,005 | 1,010 | +1% | 14,600 | 58億649万 | -1.66% |
| 05/09 | 994 | 1,009 | 986 | 1,000 | +0.6% | 35,800 | 57億4900万 | -2.91% |
| 05/08 | 990 | 996 | 990 | 994 | +0.61% | 9,200 | 57億1450万 | -3.96% |
| 05/07 | 996 | 1,004 | 984 | 988 | -0.6% | 19,900 | 56億8001万 | -5.09% |
| 05/02 | 999 | 1,008 | 994 | 994 | -0.1% | 13,400 | 57億1450万 | -5.06% |
| 05/01 | 1,000 | 1,001 | 994 | 995 | -0.6% | 8,300 | 57億2025万 | -5.6% |
| 04/30 | 1,003 | 1,008 | 991 | 1,001 | +0.4% | 11,800 | 57億5474万 | -5.57% |
| 04/26 | 1,002 | 1,002 | 991 | 997 | -0.3% | 9,800 | 57億3175万 | -6.56% |
| 04/25 | 1,016 | 1,018 | 993 | 1,000 | -2.06% | 11,700 | 57億4900万 | -6.8% |
| 04/24 | 1,012 | 1,021 | 1,007 | 1,021 | +1.09% | 10,700 | 58億6972万 | -5.38% |
| 04/23 | 1,008 | 1,018 | 1,007 | 1,010 | +0.9% | 6,600 | 58億649万 | -6.74% |
| 04/22 | 1,004 | 1,018 | 1,000 | 1,001 | +0.6% | 9,200 | 57億5474万 | -8% |
| 04/19 | 1,015 | 1,015 | 980 | 995 | -2.36% | 61,200 | 57億2025万 | -9.05% |
| 04/18 | 1,002 | 1,030 | 1,000 | 1,019 | +1.09% | 25,300 | 58億5823万 | -7.28% |
| 04/17 | 1,029 | 1,029 | 1,000 | 1,008 | -1.37% | 39,600 | 57億9499万 | -8.61% |
| 04/16 | 1,041 | 1,041 | 1,003 | 1,022 | -2.57% | 47,700 | 58億7547万 | -7.76% |
| 04/15 | 1,045 | 1,058 | 1,045 | 1,049 | -0.47% | 10,800 | 60億3070万 | -5.75% |
| 04/12 | 1,053 | 1,066 | 1,049 | 1,054 | +0.09% | 12,300 | 60億5944万 | -5.64% |
| 04/11 | 1,049 | 1,065 | 1,049 | 1,053 | -1.03% | 28,400 | 60億5369万 | -6.07% |
| 04/10 | 1,055 | 1,065 | 1,045 | 1,064 | +0.28% | 14,300 | 61億1693万 | -5.59% |
| 04/09 | 1,062 | 1,070 | 1,052 | 1,061 | -1.03% | 15,000 | 60億9968万 | -6.19% |
| 04/08 | （IR情報）10:00 テーエス運輸株式会社の株式取得(子会社化)完了のお知らせ |
| 04/08 | 1,070 | 1,076 | 1,055 | 1,072 | +1.8% | 10,500 | 61億6292万 | -5.72% |
| 04/05 | 1,070 | 1,085 | 1,045 | 1,053 | -4.27% | 73,000 | 60億5369万 | -7.71% |
| 04/04 | 1,116 | 1,116 | 1,092 | 1,100 | -0.81% | 11,900 | 63億2390万 | -4.01% |
