| 2024 |
| 04/26 | 279 | 279 | 273 | 273 | -2.85% | 122,200 | 79億756万 | -3.19% |
| 04/25 | 278 | 282 | 278 | 281 | +0.72% | 18,500 | 81億3929万 | -0.71% |
| 04/24 | 280 | 281 | 279 | 279 | -0.36% | 9,400 | 80億8136万 | -1.41% |
| 04/23 | 281 | 282 | 280 | 280 | -0.36% | 4,700 | 81億1032万 | -1.06% |
| 04/22 | 279 | 282 | 279 | 281 | +0.72% | 7,000 | 81億3929万 | -0.71% |
| 04/19 | 280 | 281 | 275 | 279 | -1.06% | 108,200 | 80億8136万 | -1.41% |
| 04/18 | 280 | 282 | 279 | 282 | +1.08% | 13,200 | 81億6825万 | -0.7% |
| 04/17 | 281 | 282 | 278 | 279 | -0.36% | 56,200 | 80億8136万 | -1.41% |
| 04/16 | 287 | 287 | 280 | 280 | -2.44% | 85,800 | 81億1032万 | -1.41% |
| 04/15 | 284 | 288 | 283 | 287 | +1.41% | 56,000 | 83億1308万 | +1.06% |
| 04/12 | 282 | 285 | 281 | 283 | +1.07% | 52,100 | 81億9722万 | 0% |
| 04/11 | 280 | 282 | 280 | 280 | -0.36% | 23,300 | 81億1032万 | -1.06% |
| 04/10 | 278 | 282 | 278 | 281 | +0.72% | 14,700 | 81億3929万 | -0.71% |
| 04/09 | 278 | 280 | 277 | 279 | +1.09% | 16,300 | 80億8136万 | -1.41% |
| 04/08 | 276 | 280 | 276 | 276 | -1.78% | 115,800 | 79億9446万 | -2.47% |
| 04/05 | 282 | 284 | 281 | 281 | -1.4% | 27,600 | 81億3929万 | -0.71% |
| 04/04 | 284 | 285 | 282 | 285 | +1.42% | 40,500 | 82億5515万 | +0.71% |
| 04/03 | 281 | 284 | 281 | 281 | -0.71% | 22,800 | 81億3929万 | -0.71% |
| 04/02 | 283 | 283 | 282 | 283 | 0% | 33,100 | 81億9722万 | 0% |
| 04/01 | 287 | 289 | 283 | 283 | -0.7% | 36,500 | 81億9722万 | 0% |
| 03/29 | 285 | 287 | 284 | 285 | 0% | 28,300 | 82億5515万 | +0.71% |
| 03/28 | 288 | 288 | 285 | 285 | -1.38% | 53,600 | 82億5515万 | +0.71% |
| 03/27 | 289 | 291 | 289 | 289 | 0% | 19,500 | 83億7101万 | +2.12% |
| 03/26 | 291 | 292 | 289 | 289 | -0.69% | 35,800 | 83億7101万 | +2.48% |
| 03/25 | 290 | 293 | 288 | 291 | +0.34% | 76,500 | 84億2894万 | +3.56% |
| 03/22 | 288 | 290 | 287 | 290 | +1.05% | 64,200 | 83億9998万 | +3.57% |
| 03/21 | 286 | 292 | 285 | 287 | +0.35% | 105,900 | 83億1308万 | +2.87% |
| 03/19 | 283 | 286 | 281 | 286 | +1.06% | 35,300 | 82億8411万 | +2.88% |
| 03/18 | 280 | 283 | 280 | 283 | +0.71% | 21,200 | 81億9722万 | +1.8% |
| 03/15 | 282 | 283 | 280 | 281 | -1.06% | 32,000 | 81億3929万 | +1.44% |
| 03/14 | 287 | 287 | 281 | 284 | +1.79% | 62,200 | 82億2618万 | +2.53% |
| 03/13 | 284 | 284 | 279 | 279 | -1.06% | 48,700 | 80億8136万 | +0.72% |
| 03/12 | 278 | 282 | 276 | 282 | +1.44% | 18,300 | 81億6825万 | +1.81% |
| 03/11 | 282 | 283 | 275 | 278 | -1.42% | 79,200 | 80億5239万 | +0.36% |
| 03/08 | 281 | 283 | 280 | 282 | +0.36% | 39,500 | 81億6825万 | +1.81% |
| 03/07 | 282 | 282 | 280 | 281 | -0.71% | 14,600 | 81億3929万 | +1.44% |
| 03/06 | 277 | 283 | 277 | 283 | +2.54% | 50,800 | 81億9722万 | +2.17% |
| 03/05 | 280 | 280 | 276 | 276 | -1.43% | 38,300 | 79億9446万 | 0% |
| 03/04 | 279 | 280 | 275 | 280 | +0.36% | 64,500 | 81億1032万 | +1.08% |
| 03/01 | 277 | 280 | 277 | 279 | +0.36% | 15,100 | 80億8136万 | +0.72% |
| 02/29 | 282 | 284 | 278 | 278 | -2.11% | 65,900 | 80億5239万 | +0.36% |
| 02/28 | （IR情報）13:30 組織改正および役員等の人事異動について |
| 02/28 | 285 | 286 | 283 | 284 | 0% | 46,300 | 82億2618万 | +2.53% |
| 02/27 | 283 | 286 | 283 | 284 | +0.35% | 46,100 | 82億2618万 | +2.53% |
| 02/26 | 281 | 284 | 279 | 283 | +1.8% | 98,400 | 81億9722万 | +2.54% |
| 02/22 | 276 | 280 | 275 | 278 | 0% | 52,500 | 80億5239万 | +0.72% |
| 02/21 | 278 | 279 | 275 | 278 | -0.36% | 26,900 | 80億5239万 | +0.72% |
| 02/20 | 277 | 280 | 274 | 279 | +2.57% | 60,300 | 80億8136万 | +1.09% |
| 02/19 | 270 | 275 | 269 | 272 | +1.12% | 50,600 | 78億7860万 | -1.45% |
| 02/16 | 266 | 270 | 263 | 269 | +3.46% | 74,800 | 77億9170万 | -2.89% |
| 02/15 | 264 | 268 | 258 | 260 | -2.26% | 127,800 | 75億3101万 | -6.14% |
| 02/14 | 269 | 269 | 263 | 266 | -1.48% | 118,500 | 77億480万 | -4.32% |
| 02/13 | 271 | 275 | 267 | 270 | -0.37% | 77,700 | 78億2067万 | -3.23% |
| 02/09 | 276 | 276 | 271 | 271 | -1.81% | 73,400 | 78億4963万 | -2.87% |
| 02/08 | 276 | 280 | 275 | 276 | -1.43% | 101,700 | 79億9446万 | -1.08% |
| 02/07 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本標準〕(連結) |
| 02/07 | 283 | 284 | 278 | 280 | +0.36% | 81,300 | 81億1032万 | +0.72% |
| 02/06 | 280 | 282 | 278 | 279 | +0.36% | 51,900 | 80億8136万 | +0.72% |
| 02/05 | 278 | 279 | 276 | 278 | -0.71% | 51,400 | 80億5239万 | +0.36% |
| 02/02 | 277 | 280 | 276 | 280 | +1.08% | 23,600 | 81億1032万 | +1.45% |
| 02/01 | 278 | 280 | 277 | 277 | -0.36% | 37,000 | 80億2342万 | +0.73% |
| 01/31 | 278 | 279 | 275 | 278 | +1.09% | 35,100 | 80億5239万 | +1.09% |
| 01/30 | 281 | 282 | 275 | 275 | -1.79% | 143,300 | 79億6549万 | +0.36% |
| 01/29 | 281 | 281 | 278 | 280 | 0% | 32,700 | 81億1032万 | +2.19% |
| 01/26 | 279 | 281 | 278 | 280 | +0.36% | 27,100 | 81億1032万 | +2.56% |
| 01/25 | 279 | 281 | 279 | 279 | 0% | 26,100 | 80億8136万 | +2.2% |
| 01/24 | 282 | 282 | 279 | 279 | -0.71% | 27,400 | 80億8136万 | +2.57% |
| 01/23 | 280 | 283 | 280 | 281 | -0.71% | 29,500 | 81億3929万 | +3.31% |
| 01/22 | 282 | 285 | 281 | 283 | +1.07% | 56,500 | 81億9722万 | +4.43% |
| 01/19 | 276 | 280 | 275 | 280 | +0.72% | 47,700 | 81億1032万 | +3.7% |
| 01/18 | 280 | 280 | 277 | 278 | -1.07% | 31,100 | 80億5239万 | +2.96% |
| 01/17 | 280 | 284 | 280 | 281 | +0.36% | 38,600 | 81億3929万 | +4.46% |
| 01/16 | 280 | 282 | 278 | 280 | 0% | 45,300 | 81億1032万 | +4.48% |
| 01/15 | 281 | 283 | 279 | 280 | 0% | 40,800 | 81億1032万 | +4.87% |
| 01/12 | 280 | 282 | 273 | 280 | -0.71% | 58,900 | 81億1032万 | +5.26% |
| 01/11 | 280 | 282 | 279 | 282 | +0.71% | 31,000 | 81億6825万 | +6.42% |
| 01/10 | 287 | 287 | 280 | 280 | -0.36% | 63,100 | 81億1032万 | +6.06% |
| 01/09 | 279 | 289 | 279 | 281 | +2.55% | 106,200 | 81億3929万 | +6.44% |
| 01/05 | 270 | 277 | 270 | 274 | +2.62% | 113,600 | 79億3653万 | +4.18% |
| 01/04 | 268 | 271 | 266 | 267 | +1.14% | 76,900 | 77億3377万 | +1.91% |
| 2023 |
| 12/29 | 259 | 264 | 258 | 264 | +2.72% | 25,800 | 76億4687万 | +1.15% |
| 12/28 | 260 | 261 | 255 | 257 | -1.91% | 53,000 | 74億4412万 | -1.53% |
| 12/27 | 263 | 264 | 260 | 262 | -0.38% | 24,800 | 75億8894万 | +0.77% |
| 12/26 | 266 | 266 | 261 | 263 | -1.13% | 20,900 | 76億1791万 | +1.15% |
| 12/25 | 268 | 268 | 264 | 266 | 0% | 8,000 | 77億480万 | +2.7% |
| 12/22 | 264 | 266 | 263 | 266 | +1.14% | 22,800 | 77億480万 | +3.1% |
| 12/21 | 263 | 264 | 262 | 263 | -0.38% | 5,900 | 76億1791万 | +1.94% |
| 12/20 | 263 | 264 | 262 | 264 | -0.38% | 7,800 | 76億4687万 | +2.72% |
| 12/19 | 261 | 265 | 261 | 265 | +1.92% | 20,800 | 76億7584万 | +3.52% |
| 12/18 | 266 | 266 | 260 | 260 | -2.26% | 32,100 | 75億3101万 | +1.56% |
| 12/15 | 266 | 269 | 266 | 266 | 0% | 11,700 | 77億480万 | +4.31% |
| 12/14 | 272 | 272 | 264 | 266 | -0.37% | 40,400 | 77億480万 | +4.72% |
| 12/13 | 267 | 275 | 266 | 267 | 0% | 90,500 | 77億3377万 | +5.12% |
| 12/12 | 259 | 268 | 259 | 267 | +3.09% | 80,800 | 77億3377万 | +5.12% |
| 12/11 | 254 | 259 | 254 | 259 | +1.97% | 13,000 | 75億205万 | +2.37% |
| 12/08 | 258 | 259 | 254 | 254 | -2.31% | 41,600 | 73億5722万 | +0.4% |
| 12/07 | 259 | 262 | 258 | 260 | -0.76% | 14,400 | 75億3101万 | +3.17% |
| 12/06 | 260 | 262 | 258 | 262 | +1.55% | 18,600 | 75億8894万 | +3.97% |
| 12/05 | 262 | 262 | 258 | 258 | -0.39% | 33,900 | 74億7308万 | +2.79% |
| 12/04 | 259 | 259 | 258 | 259 | 0% | 9,900 | 75億205万 | +3.19% |
| 12/01 | （IR情報）11:30 「丸運コーポレートガバナンス・ガイドライン」の一部改正に関するお知らせ |
| 12/01 | 258 | 260 | 258 | 259 | -0.38% | 10,800 | 75億205万 | +3.6% |
| 11/30 | 260 | 260 | 258 | 260 | +0.78% | 19,800 | 75億3101万 | +4.42% |
