| 2024 |
| 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% |
| 04/03 | 1,098 | 1,112 | 1,095 | 1,109 | +1% | 16,300 | 63億7564万 | -3.57% |
| 04/02 | 1,122 | 1,122 | 1,083 | 1,098 | -1.61% | 51,300 | 63億1240万 | -4.85% |
| 04/01 | 1,143 | 1,145 | 1,100 | 1,116 | -2.87% | 34,300 | 64億1588万 | -3.46% |
| 03/29 | 1,139 | 1,163 | 1,139 | 1,149 | +0.44% | 12,600 | 66億560万 | -0.69% |
| 03/28 | 1,150 | 1,156 | 1,141 | 1,144 | -0.87% | 9,400 | 65億7685万 | -1.12% |
| 03/27 | 1,147 | 1,161 | 1,145 | 1,154 | -0.43% | 11,000 | 66億3434万 | -0.26% |
| 03/26 | （IR情報）15:00 社外取締役候補者の選任に関するお知らせ |
| 03/26 | 1,170 | 1,170 | 1,143 | 1,159 | -1.28% | 23,500 | 66億6309万 | +0.17% |
| 03/25 | 1,167 | 1,220 | 1,162 | 1,174 | +2.18% | 42,900 | 67億4932万 | +1.65% |
| 03/22 | 1,153 | 1,153 | 1,131 | 1,149 | +1.14% | 12,100 | 66億560万 | -0.26% |
| 03/21 | 1,131 | 1,150 | 1,127 | 1,136 | +0.62% | 26,000 | 65億3086万 | -1.22% |
| 03/19 | 1,137 | 1,137 | 1,120 | 1,129 | -0.7% | 22,400 | 64億9062万 | -1.83% |
| 03/18 | 1,135 | 1,150 | 1,130 | 1,137 | +0.18% | 11,200 | 65億3661万 | -1.22% |
| 03/15 | 1,125 | 1,142 | 1,115 | 1,135 | +0.89% | 10,600 | 65億2511万 | -1.48% |
| 03/14 | 1,123 | 1,130 | 1,112 | 1,125 | 0% | 16,400 | 64億6762万 | -2.51% |
| 03/13 | 1,142 | 1,152 | 1,120 | 1,125 | -1.4% | 17,300 | 64億6762万 | -2.85% |
| 03/12 | 1,137 | 1,145 | 1,118 | 1,141 | +0.62% | 20,800 | 65億5960万 | -1.81% |
| 03/11 | 1,147 | 1,154 | 1,120 | 1,134 | -1.48% | 42,700 | 65億1936万 | -2.66% |
| 03/08 | 1,157 | 1,187 | 1,151 | 1,151 | -0.35% | 18,000 | 66億1709万 | -1.54% |
| 03/07 | 1,221 | 1,221 | 1,155 | 1,155 | -3.43% | 38,400 | 66億4009万 | -1.53% |
| 03/06 | 1,206 | 1,209 | 1,185 | 1,196 | +1.7% | 32,100 | 68億7580万 | +1.79% |
| 03/05 | 1,200 | 1,203 | 1,162 | 1,176 | -2.97% | 53,000 | 67億6082万 | -0.08% |
| 03/04 | 1,230 | 1,250 | 1,206 | 1,212 | +4.39% | 100,000 | 69億6778万 | +2.71% |
| 03/01 | （IR情報）15:00 テーエス運輸株式会社の株式取得(子会社化)に関するお知らせ |
| 03/01 | 1,191 | 1,191 | 1,161 | 1,161 | -2.03% | 24,200 | 66億7458万 | -1.69% |
| 02/29 | 1,220 | 1,220 | 1,185 | 1,185 | -1.17% | 18,300 | 68億1256万 | 0% |
| 02/28 | 1,202 | 1,228 | 1,195 | 1,199 | 0% | 23,700 | 68億9305万 | +0.93% |
| 02/27 | 1,176 | 1,205 | 1,170 | 1,199 | +2.92% | 25,500 | 68億9305万 | +0.76% |
| 02/26 | 1,163 | 1,173 | 1,154 | 1,165 | +1.75% | 23,300 | 66億9758万 | -2.18% |
| 02/22 | 1,133 | 1,159 | 1,133 | 1,145 | +1.06% | 9,600 | 65億8260万 | -4.1% |
| 02/21 | 1,145 | 1,150 | 1,127 | 1,133 | -0.7% | 10,500 | 65億1361万 | -5.27% |
| 02/20 | 1,152 | 1,155 | 1,136 | 1,141 | -1.13% | 18,400 | 65億5960万 | -4.92% |
| 02/19 | 1,124 | 1,164 | 1,124 | 1,154 | +2.67% | 19,900 | 66億3434万 | -4.15% |
| 02/16 | 1,100 | 1,144 | 1,098 | 1,124 | +2.55% | 36,500 | 64億6187万 | -6.64% |
| 02/15 | 1,105 | 1,116 | 1,091 | 1,096 | -0.81% | 44,100 | 63億90万 | -9.12% |
| 02/14 | 1,129 | 1,129 | 1,102 | 1,105 | -2.04% | 54,900 | 63億5264万 | -8.6% |
| 02/13 | 1,141 | 1,156 | 1,122 | 1,128 | -1.23% | 45,000 | 64億8487万 | -6.93% |
| 02/09 | 1,170 | 1,173 | 1,134 | 1,142 | -2.89% | 39,800 | 65億6535万 | -5.93% |
| 02/08 | 1,176 | 1,187 | 1,154 | 1,176 | -0.42% | 35,500 | 67億6082万 | -3.13% |
| 02/07 | 1,128 | 1,200 | 1,128 | 1,181 | -3.04% | 86,500 | 67億8956万 | -2.15% |
| 02/06 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,235 | 1,235 | 1,205 | 1,218 | -1.38% | 47,800 | 70億228万 | +1.5% |
| 02/05 | 1,225 | 1,240 | 1,213 | 1,235 | +1.15% | 22,500 | 71億1万 | +3.61% |
| 02/02 | 1,215 | 1,229 | 1,212 | 1,221 | -0.81% | 21,600 | 70億1952万 | +3.21% |
| 02/01 | 1,233 | 1,244 | 1,208 | 1,231 | -0.73% | 21,800 | 70億7701万 | +4.86% |
| 01/31 | 1,206 | 1,244 | 1,205 | 1,240 | +1.31% | 13,300 | 71億2876万 | +6.53% |
| 01/30 | 1,238 | 1,240 | 1,218 | 1,224 | -1.13% | 30,400 | 70億3677万 | +6.07% |
| 01/29 | 1,240 | 1,260 | 1,236 | 1,238 | +0.08% | 22,800 | 71億1726万 | +8.22% |
| 01/26 | 1,246 | 1,276 | 1,235 | 1,237 | -1.59% | 31,100 | 71億1151万 | +9.08% |
| 01/25 | 1,241 | 1,262 | 1,224 | 1,257 | +1.29% | 25,700 | 72億2649万 | +11.93% |
| 01/24 | 1,258 | 1,269 | 1,235 | 1,241 | -2.9% | 54,900 | 71億3450万 | +11.6% |
| 01/23 | 1,240 | 1,292 | 1,240 | 1,278 | +3.06% | 47,400 | 73億4722万 | +16.08% |
| 01/22 | 1,241 | 1,251 | 1,215 | 1,240 | +0.32% | 41,200 | 71億2876万 | +13.87% |
| 01/19 | 1,220 | 1,240 | 1,205 | 1,236 | +1.31% | 35,700 | 71億576万 | +14.66% |
| 01/18 | 1,202 | 1,248 | 1,160 | 1,220 | +1.5% | 73,700 | 70億1378万 | +14.34% |
| 01/17 | 1,231 | 1,237 | 1,202 | 1,202 | -2.44% | 79,600 | 69億1029万 | +13.72% |
| 01/16 | 1,210 | 1,235 | 1,190 | 1,232 | -0.4% | 104,200 | 70億8276万 | +17.67% |
| 01/15 | 1,176 | 1,267 | 1,166 | 1,237 | +6.45% | 129,800 | 71億1151万 | +19.52% |
| 01/12 | 1,179 | 1,179 | 1,133 | 1,162 | -1.69% | 75,400 | 66億8033万 | +13.59% |
| 01/11 | 1,168 | 1,184 | 1,165 | 1,182 | +0.85% | 55,900 | 67億9531万 | +16.45% |
| 01/10 | 1,171 | 1,172 | 1,151 | 1,172 | +1.03% | 49,400 | 67億3782万 | +16.62% |
| 01/09 | 1,148 | 1,163 | 1,142 | 1,160 | -1.53% | 78,200 | 66億6884万 | +16.47% |
| 01/05 | 1,150 | 1,179 | 1,146 | 1,178 | +3.33% | 141,100 | 67億7232万 | +19.23% |
| 01/04 | 1,084 | 1,160 | 1,082 | 1,140 | +11.33% | 358,100 | 65億5386万 | +16.45% |
| 2023 |
| 12/29 | 1,003 | 1,024 | 1,003 | 1,024 | +1.69% | 14,400 | 58億8697万 | +5.35% |
| 12/28 | 1,001 | 1,009 | 1,001 | 1,007 | +0.3% | 3,600 | 57億8924万 | +3.92% |
| 12/27 | 1,010 | 1,010 | 1,002 | 1,004 | -0.99% | 31,700 | 57億7199万 | +3.93% |
| 12/26 | 992 | 1,014 | 990 | 1,014 | +2.22% | 33,500 | 58億2948万 | +5.3% |
| 12/25 | 989 | 993 | 985 | 992 | +0.2% | 13,700 | 57億300万 | +3.33% |
| 12/22 | 979 | 995 | 977 | 990 | +0.71% | 16,500 | 56億9151万 | +3.23% |
| 12/21 | 978 | 983 | 977 | 983 | -0.2% | 8,200 | 56億5126万 | +2.82% |
| 12/20 | 974 | 987 | 974 | 985 | +0.82% | 14,100 | 56億6276万 | +3.25% |
| 12/19 | 975 | 977 | 974 | 977 | +0.31% | 3,300 | 56億1677万 | +2.52% |
| 12/18 | 978 | 978 | 972 | 974 | -0.41% | 5,000 | 55億9952万 | +2.42% |
| 12/15 | 969 | 978 | 968 | 978 | +1.03% | 16,600 | 56億2252万 | +3.06% |
| 12/14 | 961 | 968 | 961 | 968 | +0.41% | 2,800 | 55億6503万 | +2.22% |
| 12/13 | 968 | 968 | 963 | 964 | -0.31% | 30,000 | 55億4203万 | +1.9% |
| 12/12 | 970 | 971 | 965 | 967 | -0.31% | 4,400 | 55億5928万 | +2.33% |
| 12/11 | 959 | 973 | 959 | 970 | +1.36% | 14,900 | 55億7653万 | +2.75% |
| 12/08 | 942 | 958 | 942 | 957 | +1.16% | 18,600 | 55億179万 | +1.59% |
| 12/07 | 947 | 947 | 945 | 946 | -0.11% | 1,300 | 54億3855万 | +0.53% |
| 12/06 | 940 | 947 | 940 | 947 | +0.32% | 1,500 | 54億4430万 | +0.85% |
| 12/05 | 945 | 949 | 939 | 944 | -0.11% | 5,000 | 54億2705万 | +0.64% |
| 12/04 | （5%ルール）丸全昭和運輸（7.65%） |
| 12/04 | 943 | 948 | 943 | 945 | -0.11% | 11,600 | 54億3280万 | +0.96% |
| 12/01 | 949 | 950 | 945 | 946 | -0.32% | 1,200 | 54億3855万 | +1.28% |
| 11/30 | （IR情報）16:30 第三者割当による自己株式処分の払込完了に関するお知らせ |
| 11/30 | 949 | 949 | 948 | 949 | -0.52% | 500 | 54億5580万 | +1.82% |
| 11/29 | 956 | 956 | 954 | 954 | -0.1% | 4,100 | 54億8454万 | +2.58% |
| 11/28 | 952 | 957 | 951 | 955 | +0.53% | 6,300 | 54億9029万 | +2.91% |
| 11/27 | 949 | 952 | 947 | 950 | +0.32% | 8,600 | 54億6155万 | +2.59% |
| 11/24 | 942 | 947 | 942 | 947 | +0.64% | 5,700 | 54億4430万 | +2.38% |
