| 2024 |
| 04/18 | 4,660 | 4,735 | 4,660 | 4,685 | +0.75% | 4,500 | 457億3033万 | +1.67% |
| 04/17 | 4,730 | 4,730 | 4,635 | 4,650 | -1.9% | 6,700 | 453億8870万 | +1.24% |
| 04/16 | 4,850 | 4,850 | 4,740 | 4,740 | -2.97% | 4,800 | 462億6719万 | +3.52% |
| 04/15 | 4,780 | 4,910 | 4,755 | 4,885 | +2.2% | 7,100 | 476億8253万 | +7.08% |
| 04/12 | 4,710 | 4,835 | 4,680 | 4,780 | +2.14% | 8,300 | 466億5763万 | +5.17% |
| 04/11 | 4,635 | 4,705 | 4,635 | 4,680 | +0.65% | 6,400 | 456億8153万 | +3.31% |
| 04/10 | 4,660 | 4,660 | 4,630 | 4,650 | -0.75% | 4,400 | 453億8870万 | +2.92% |
| 04/09 | 4,600 | 4,685 | 4,600 | 4,685 | +1.19% | 4,000 | 457億3033万 | +3.97% |
| 04/08 | 4,570 | 4,630 | 4,570 | 4,630 | +2.09% | 5,700 | 451億9348万 | +3.05% |
| 04/05 | 4,530 | 4,560 | 4,520 | 4,535 | -0.33% | 4,900 | 442億6618万 | +1.02% |
| 04/04 | 4,530 | 4,625 | 4,530 | 4,550 | +0.44% | 13,400 | 444億1260万 | +1.52% |
| 04/03 | 4,535 | 4,560 | 4,485 | 4,530 | +0.22% | 8,800 | 442億1737万 | +1.21% |
| 04/02 | 4,600 | 4,600 | 4,510 | 4,520 | -0.66% | 13,400 | 441億1976万 | +1.14% |
| 04/01 | （IR情報）15:00 「人事異動」に関するお知らせ |
| 04/01 | （IR情報）15:00 『新・中期経営計画』の策定に関するお知らせ |
| 04/01 | （IR情報）15:00 2024年3月期通期連結業績予想の修正に関するお知らせ |
| 04/01 | （IR情報）15:00 「連結子会社の合併完了」及び「合併後の商号変更」等に関するお知らせ |
| 04/01 | 4,630 | 4,630 | 4,535 | 4,550 | -1.52% | 5,700 | 444億1260万 | +1.95% |
| 03/29 | 4,555 | 4,620 | 4,555 | 4,620 | +1.32% | 6,700 | 450億9587万 | +3.63% |
| 03/28 | 4,645 | 4,650 | 4,540 | 4,560 | -2.67% | 11,000 | 445億1021万 | +2.54% |
| 03/27 | 4,565 | 4,715 | 4,565 | 4,685 | +2.97% | 19,500 | 457億3033万 | +5.47% |
| 03/26 | 4,570 | 4,580 | 4,525 | 4,550 | -0.55% | 5,200 | 444億1260万 | +2.66% |
| 03/25 | 4,610 | 4,630 | 4,570 | 4,575 | -1.29% | 6,800 | 446億5662万 | +3.39% |
| 03/22 | 4,595 | 4,650 | 4,550 | 4,635 | +0.87% | 9,800 | 452億4228万 | +4.94% |
| 03/21 | 4,565 | 4,595 | 4,565 | 4,595 | +0.33% | 4,600 | 448億5184万 | +4.29% |
| 03/19 | 4,525 | 4,600 | 4,490 | 4,580 | +1.33% | 11,500 | 447億543万 | +3.95% |
| 03/18 | 4,485 | 4,525 | 4,445 | 4,520 | +2.26% | 8,500 | 441億1976万 | +2.73% |
| 03/15 | （IR情報）15:00 株式会社アペックスとの民事再生支援に関するスポンサー契約締結のお知らせ |
| 03/15 | 4,390 | 4,430 | 4,375 | 4,420 | +0.68% | 4,000 | 431億4366万 | +0.36% |
| 03/14 | 4,330 | 4,395 | 4,315 | 4,390 | +1.74% | 7,100 | 428億5083万 | -0.52% |
| 03/13 | 4,300 | 4,350 | 4,295 | 4,315 | +0.47% | 8,200 | 421億1876万 | -2.46% |
| 03/12 | 4,305 | 4,305 | 4,250 | 4,295 | -0.69% | 6,100 | 419億2354万 | -3.24% |
| 03/11 | 4,430 | 4,430 | 4,280 | 4,325 | -2.59% | 11,700 | 422億1637万 | -2.92% |
| 03/08 | 4,380 | 4,440 | 4,380 | 4,440 | +0.79% | 7,600 | 433億3888万 | -0.69% |
| 03/07 | 4,435 | 4,435 | 4,370 | 4,405 | +0.23% | 4,500 | 429億9725万 | -1.74% |
| 03/06 | 4,355 | 4,420 | 4,355 | 4,395 | +0.92% | 7,900 | 428億9964万 | -2.22% |
| 03/05 | 4,370 | 4,390 | 4,340 | 4,355 | -0.11% | 12,600 | 425億920万 | -3.46% |
| 03/04 | 4,515 | 4,515 | 4,360 | 4,360 | -3.33% | 19,100 | 425億5800万 | -3.69% |
| 03/01 | 4,350 | 4,510 | 4,350 | 4,510 | +3.2% | 17,600 | 440億2215万 | -0.75% |
| 02/29 | 4,390 | 4,390 | 4,355 | 4,370 | -0.79% | 9,600 | 426億5561万 | -4% |
| 02/28 | 4,360 | 4,430 | 4,360 | 4,405 | +1.03% | 12,100 | 429億9725万 | -3.55% |
| 02/27 | 4,345 | 4,405 | 4,325 | 4,360 | -0.23% | 9,900 | 425億5800万 | -4.82% |
| 02/26 | 4,410 | 4,415 | 4,365 | 4,370 | -0.79% | 9,600 | 426億5561万 | -4.92% |
| 02/22 | 4,365 | 4,405 | 4,365 | 4,405 | +0.92% | 4,000 | 429億9725万 | -4.49% |
| 02/21 | 4,420 | 4,495 | 4,355 | 4,365 | -1.24% | 8,400 | 426億681万 | -5.56% |
| 02/20 | 4,415 | 4,435 | 4,410 | 4,420 | -0.45% | 10,200 | 431億4366万 | -4.62% |
| 02/19 | 4,370 | 4,445 | 4,365 | 4,440 | +1.25% | 7,900 | 433億3888万 | -4.5% |
| 02/16 | 4,365 | 4,455 | 4,365 | 4,385 | +0.46% | 8,200 | 428億203万 | -5.88% |
| 02/15 | 4,400 | 4,415 | 4,340 | 4,365 | 0% | 14,700 | 426億681万 | -6.57% |
| 02/14 | 4,510 | 4,515 | 4,350 | 4,365 | -4.69% | 11,100 | 426億681万 | -6.83% |
| 02/13 | 4,505 | 4,615 | 4,470 | 4,580 | +3.27% | 10,300 | 447億543万 | -2.53% |
| 02/09 | （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) |
| 02/09 | 4,575 | 4,610 | 4,435 | 4,435 | -4% | 9,200 | 432億9008万 | -5.68% |
| 02/08 | 4,640 | 4,670 | 4,550 | 4,620 | -0.54% | 19,900 | 450億9587万 | -1.99% |
| 02/07 | 4,640 | 4,690 | 4,625 | 4,645 | -0.54% | 7,800 | 453億3989万 | -1.38% |
| 02/06 | 4,700 | 4,715 | 4,650 | 4,670 | -0.53% | 6,100 | 455億8392万 | -0.74% |
| 02/05 | 4,705 | 4,705 | 4,675 | 4,695 | 0% | 3,100 | 458億2794万 | -0.13% |
| 02/02 | 4,725 | 4,725 | 4,670 | 4,695 | -0.42% | 9,800 | 458億2794万 | +0.04% |
| 02/01 | 4,705 | 4,715 | 4,685 | 4,715 | -0.53% | 5,100 | 460億2316万 | +0.64% |
| 01/31 | 4,715 | 4,740 | 4,685 | 4,740 | +0.53% | 6,500 | 462億6719万 | +1.37% |
| 01/30 | 4,760 | 4,760 | 4,715 | 4,715 | -1.36% | 7,600 | 460億2316万 | +1.05% |
| 01/29 | 4,760 | 4,815 | 4,760 | 4,780 | +0.53% | 6,100 | 466億5763万 | +2.44% |
| 01/26 | 4,750 | 4,795 | 4,750 | 4,755 | -0.83% | 4,000 | 464億1360万 | +2.02% |
| 01/25 | 4,715 | 4,815 | 4,715 | 4,795 | +2.02% | 7,700 | 468億404万 | +2.94% |
| 01/24 | 4,745 | 4,745 | 4,700 | 4,700 | -1.26% | 5,600 | 458億7675万 | +1.01% |
| 01/23 | 4,750 | 4,780 | 4,725 | 4,760 | +0.11% | 4,500 | 464億6241万 | +2.28% |
| 01/22 | 4,730 | 4,770 | 4,730 | 4,755 | +0.53% | 4,600 | 464億1360万 | +2.19% |
| 01/19 | 4,765 | 4,765 | 4,720 | 4,730 | -0.84% | 6,400 | 461億6958万 | +1.68% |
| 01/18 | 4,705 | 4,855 | 4,690 | 4,770 | +2.69% | 20,200 | 465億6002万 | +2.54% |
| 01/17 | 4,700 | 4,720 | 4,645 | 4,645 | -0.43% | 6,300 | 453億3989万 | -0.04% |
| 01/16 | 4,815 | 4,815 | 4,655 | 4,665 | -2.91% | 8,600 | 455億3511万 | +0.28% |
| 01/15 | 4,690 | 4,820 | 4,680 | 4,805 | +2.23% | 8,600 | 469億165万 | +3.11% |
| 01/12 | 4,700 | 4,745 | 4,665 | 4,700 | +0.21% | 6,100 | 458億7675万 | +0.79% |
| 01/11 | 4,730 | 4,755 | 4,690 | 4,690 | -0.32% | 8,300 | 457億7914万 | +0.54% |
| 01/10 | 4,710 | 4,780 | 4,665 | 4,705 | -0.11% | 10,600 | 459億2555万 | +0.86% |
| 01/09 | 4,670 | 4,710 | 4,645 | 4,710 | +1.18% | 6,500 | 459億7436万 | +1.03% |
| 01/05 | 4,670 | 4,745 | 4,590 | 4,655 | -1.79% | 14,700 | 454億3750万 | 0% |
| 01/04 | 4,655 | 4,875 | 4,605 | 4,740 | +4.98% | 42,400 | 462億6719万 | +1.91% |
| 2023 |
| 12/29 | 4,515 | 4,525 | 4,475 | 4,515 | -0.11% | 6,200 | 440億7096万 | -2.71% |
| 12/28 | 4,550 | 4,560 | 4,510 | 4,520 | -1.09% | 5,400 | 441億1976万 | -2.63% |
| 12/27 | 4,485 | 4,570 | 4,485 | 4,570 | +1.9% | 6,200 | 446億782万 | -1.55% |
| 12/26 | 4,480 | 4,505 | 4,465 | 4,485 | -0.22% | 14,800 | 437億7813万 | -3.26% |
| 12/25 | 4,470 | 4,520 | 4,465 | 4,495 | 0% | 6,800 | 438億7574万 | -2.96% |
| 12/22 | 4,490 | 4,555 | 4,480 | 4,495 | -0.22% | 4,400 | 438億7574万 | -2.94% |
| 12/21 | 4,670 | 4,675 | 4,500 | 4,505 | -4.05% | 7,400 | 439億7335万 | -2.59% |
| 12/20 | 4,695 | 4,720 | 4,675 | 4,695 | +0.43% | 4,300 | 458億2794万 | +1.67% |
| 12/19 | 4,670 | 4,675 | 4,635 | 4,675 | 0% | 3,500 | 456億3272万 | +1.48% |
| 12/18 | 4,675 | 4,700 | 4,650 | 4,675 | 0% | 2,500 | 456億3272万 | +1.72% |
| 12/15 | 4,735 | 4,735 | 4,675 | 4,675 | -0.64% | 2,600 | 456億3272万 | +1.87% |
| 12/14 | 4,765 | 4,765 | 4,690 | 4,705 | -0.84% | 3,100 | 459億2555万 | +2.66% |
| 12/13 | 4,685 | 4,750 | 4,685 | 4,745 | +0.53% | 2,200 | 463億1599万 | +3.74% |
| 12/12 | 4,775 | 4,775 | 4,665 | 4,720 | -0.63% | 5,600 | 460億7197万 | +3.33% |
| 12/11 | 4,785 | 4,800 | 4,700 | 4,750 | +2.26% | 16,200 | 463億6480万 | +4.08% |
| 12/08 | 4,765 | 4,770 | 4,610 | 4,645 | -2.62% | 21,400 | 453億3989万 | +2% |
| 12/07 | 4,835 | 4,880 | 4,740 | 4,770 | -1.95% | 9,700 | 465億6002万 | +4.88% |
| 12/06 | 4,865 | 4,910 | 4,845 | 4,865 | 0% | 10,900 | 474億8731万 | +7.37% |
| 12/05 | 4,750 | 4,910 | 4,740 | 4,865 | +2.42% | 17,200 | 474億8731万 | +7.94% |
| 12/04 | 4,700 | 4,755 | 4,650 | 4,750 | +1.28% | 7,800 | 463億6480万 | +5.84% |
| 12/01 | （IR情報）15:00 連結子会社間の合併に関するお知らせ |
| 12/01 | 4,650 | 4,690 | 4,650 | 4,690 | +1.3% | 6,800 | 457億7914万 | +4.95% |
| 11/30 | 4,565 | 4,680 | 4,565 | 4,630 | +2.21% | 7,500 | 451億9348万 | +4% |
| 11/29 | 4,520 | 4,595 | 4,520 | 4,530 | -0.66% | 4,100 | 442億1737万 | +2.1% |
| 11/28 | 4,485 | 4,560 | 4,475 | 4,560 | +1.67% | 2,800 | 445億1021万 | +3% |
| 11/27 | （IR情報）15:00 「山昭運輸株式会社」の株式取得に関するお知らせ |
| 11/27 | 4,560 | 4,560 | 4,450 | 4,485 | -1.64% | 3,800 | 437億7813万 | +1.49% |
| 11/24 | 4,500 | 4,565 | 4,500 | 4,560 | +1.33% | 2,300 | 445億1021万 | +3.31% |
| 11/22 | 4,435 | 4,520 | 4,435 | 4,500 | +1.47% | 4,100 | 439億2454万 | +2.13% |
| 11/21 | 4,420 | 4,435 | 4,385 | 4,435 | +1.49% | 5,100 | 432億9008万 | +0.77% |
