| 2022 |
| 10/06 | 8,640 | 8,650 | 8,600 | 8,600 | -0.46% | 516,800 | 7232億7474万 | -1.85% |
| 10/05 | 8,650 | 8,660 | 8,600 | 8,640 | 0% | 635,500 | 7266億3880万 | -1.48% |
| 10/04 | 8,660 | 8,670 | 8,600 | 8,640 | +0.12% | 722,300 | 7266億3880万 | -1.55% |
| 10/03 | 8,660 | 8,680 | 8,620 | 8,630 | -0.35% | 628,400 | 7257億9779万 | -1.73% |
| 09/30 | 8,690 | 8,710 | 8,640 | 8,660 | -1.37% | 806,100 | 7283億2084万 | -1.45% |
| 09/29 | 15:30 オランダ国際フォワーディング会社の株式取得(子会社化)に関するお知らせ |
| 09/29 | 15:30 HTSK株式会社による「株式会社日立物流(証券コード:9086)に対する公開買付けの開始予定に関するお知らせ」の一部訂正に関するお知らせ |
| 09/29 | 15:30 HTSK株式会社による当社株式に対する公開買付け実施に向けた進捗状況のお知らせ |
| 09/29 | 8,810 | 8,830 | 8,760 | 8,780 | -0.23% | 430,800 | 7384億1304万 | -0.11% |
| 09/28 | 8,770 | 8,800 | 8,770 | 8,800 | +0.34% | 284,200 | 7400億9508万 | +0.13% |
| 09/27 | 8,780 | 8,790 | 8,750 | 8,770 | 0% | 495,300 | 7375億7203万 | -0.2% |
| 09/26 | 8,790 | 8,810 | 8,760 | 8,770 | -0.45% | 417,800 | 7375億7203万 | -0.2% |
| 09/22 | 8,800 | 8,810 | 8,790 | 8,810 | 0% | 204,500 | 7409億3610万 | +0.26% |
| 09/21 | 8,780 | 8,810 | 8,770 | 8,810 | +0.34% | 632,700 | 7409億3610万 | +0.28% |
| 09/20 | 8,790 | 8,790 | 8,760 | 8,780 | -0.11% | 307,500 | 7384億1304万 | -0.03% |
| 09/16 | 8,770 | 8,810 | 8,750 | 8,790 | 0% | 535,100 | 7392億5406万 | +0.09% |
| 09/15 | 8,760 | 8,800 | 8,760 | 8,790 | +0.34% | 565,100 | 7392億5406万 | +0.09% |
| 09/14 | 8,770 | 8,790 | 8,760 | 8,760 | 0% | 153,900 | 7367億3101万 | -0.25% |
| 09/13 | 8,800 | 8,820 | 8,760 | 8,760 | -0.45% | 360,500 | 7367億3101万 | -0.25% |
| 09/12 | 8,820 | 8,820 | 8,800 | 8,800 | -0.11% | 225,300 | 7400億9508万 | +0.2% |
| 09/09 | 8,830 | 8,830 | 8,800 | 8,810 | -0.23% | 489,900 | 7409億3610万 | +0.34% |
| 09/08 | 8,820 | 8,860 | 8,820 | 8,830 | +0.23% | 276,800 | 7426億1813万 | +0.58% |
| 09/07 | 8,840 | 8,850 | 8,800 | 8,810 | -0.34% | 274,200 | 7409億3610万 | +0.39% |
| 09/06 | 8,830 | 8,840 | 8,810 | 8,840 | +0.34% | 163,600 | 7434億5915万 | +0.81% |
| 09/05 | 8,810 | 8,850 | 8,790 | 8,810 | +0.11% | 231,300 | 7409億3610万 | +0.57% |
| 09/02 | 8,790 | 8,800 | 8,780 | 8,800 | +0.23% | 321,400 | 7400億9508万 | +0.53% |
| 09/01 | 8,790 | 8,800 | 8,780 | 8,780 | 0% | 138,800 | 7384億1304万 | +0.37% |
| 08/31 | 8,810 | 8,820 | 8,780 | 8,780 | -0.34% | 240,400 | 7384億1304万 | +0.42% |
| 08/30 | 8,780 | 8,820 | 8,780 | 8,810 | +0.34% | 192,700 | 7409億3610万 | +0.82% |
| 08/29 | 8,770 | 8,800 | 8,760 | 8,780 | 0% | 204,800 | 7384億1304万 | +0.53% |
| 08/26 | 8,770 | 8,790 | 8,770 | 8,780 | +0.23% | 179,400 | 7384億1304万 | +0.56% |
| 08/25 | 8,760 | 8,770 | 8,750 | 8,760 | +0.11% | 232,300 | 7367億3101万 | +0.39% |
| 08/24 | 8,760 | 8,770 | 8,750 | 8,750 | 0% | 319,100 | 7358億8999万 | +0.34% |
| 08/23 | 8,780 | 8,780 | 8,740 | 8,750 | -0.23% | 539,200 | 7358億8999万 | +0.42% |
| 08/22 | 8,770 | 8,780 | 8,760 | 8,770 | +0.11% | 231,200 | 7375億7203万 | +0.76% |
| 08/19 | 8,770 | 8,780 | 8,760 | 8,760 | 0% | 242,000 | 7367億3101万 | +0.75% |
| 08/18 | 8,770 | 8,780 | 8,750 | 8,760 | 0% | 411,400 | 7367億3101万 | +0.84% |
| 08/17 | 8,780 | 8,800 | 8,760 | 8,760 | 0% | 328,800 | 7367億3101万 | +0.93% |
| 08/16 | 8,770 | 8,780 | 8,760 | 8,760 | 0% | 284,100 | 7367億3101万 | +1.04% |
| 08/15 | 8,780 | 8,780 | 8,730 | 8,760 | -0.34% | 553,100 | 7367億3101万 | +1.12% |
| 08/12 | 8,780 | 8,800 | 8,760 | 8,790 | +0.11% | 503,300 | 7392億5406万 | +1.56% |
| 08/10 | 8,760 | 8,780 | 8,760 | 8,780 | +0.34% | 324,000 | 7384億1304万 | +1.55% |
| 08/09 | 8,760 | 8,780 | 8,750 | 8,750 | -0.11% | 544,200 | 7358億8999万 | +1.3% |
| 08/08 | 8,760 | 8,770 | 8,760 | 8,760 | 0% | 244,100 | 7367億3101万 | +1.51% |
| 08/05 | 8,770 | 8,780 | 8,760 | 8,760 | -0.23% | 469,900 | 7367億3101万 | +1.59% |
| 08/04 | 8,760 | 8,780 | 8,750 | 8,780 | +0.23% | 731,700 | 7384億1304万 | +1.92% |
| 08/03 | 8,760 | 8,810 | 8,750 | 8,760 | +1.39% | 1,353,500 | 7367億3101万 | +1.78% |
| 08/02 | 8,630 | 8,660 | 8,620 | 8,640 | +0.35% | 377,800 | 7266億3880万 | +0.43% |
| 08/01 | 8,640 | 8,640 | 8,580 | 8,610 | -0.46% | 424,900 | 7241億1575万 | +0.07% |
| 07/29 | 8,670 | 8,690 | 8,640 | 8,650 | 0% | 524,400 | 7274億7982万 | +0.53% |
| 07/28 | 15:00 2023年3月期第1四半期決算説明資料 |
| 07/28 | 15:00 2023年3月期第1四半期決算短信〔IFRS〕(連結) |
| 07/28 | 8,660 | 8,670 | 8,620 | 8,650 | -0.23% | 467,200 | 7274億7982万 | +0.55% |
| 07/27 | 8,660 | 8,700 | 8,650 | 8,670 | +0.23% | 353,200 | 7291億6186万 | +0.79% |
| 07/26 | 8,710 | 8,710 | 8,650 | 8,650 | -0.57% | 269,000 | 7274億7982万 | +0.58% |
| 07/25 | 8,710 | 8,730 | 8,690 | 8,700 | -0.23% | 357,800 | 7316億8491万 | +1.2% |
| 07/22 | 8,670 | 8,740 | 8,670 | 8,720 | +0.69% | 580,800 | 7333億6694万 | +1.51% |
| 07/21 | 17:30 執行役の異動に関するお知らせ |
| 07/21 | 8,610 | 8,660 | 8,600 | 8,660 | +0.58% | 321,600 | 7283億2084万 | +0.89% |
| 07/20 | 8,560 | 8,610 | 8,550 | 8,610 | +0.58% | 433,000 | 7241億1575万 | +0.35% |
| 07/19 | 8,560 | 8,570 | 8,540 | 8,560 | +0.23% | 439,300 | 7199億1067万 | -0.21% |
| 07/15 | 8,550 | 8,570 | 8,540 | 8,540 | 0% | 287,200 | 7182億2863万 | -0.43% |
| 07/14 | 8,540 | 8,570 | 8,530 | 8,540 | -0.23% | 266,500 | 7182億2863万 | -0.44% |
| 07/13 | 8,540 | 8,560 | 8,520 | 8,560 | +0.12% | 298,800 | 7199億1067万 | -0.22% |
| 07/12 | 8,570 | 8,590 | 8,530 | 8,550 | 0% | 320,900 | 7190億6965万 | -0.36% |
| 07/11 | 8,590 | 8,610 | 8,550 | 8,550 | -0.35% | 400,900 | 7190億6965万 | -0.38% |
| 07/08 | 8,590 | 8,620 | 8,560 | 8,580 | +0.35% | 517,200 | 7215億9270万 | -0.03% |
| 07/07 | 8,560 | 8,560 | 8,530 | 8,550 | -0.23% | 267,700 | 7190億6965万 | -0.38% |
| 07/06 | 8,550 | 8,580 | 8,520 | 8,570 | 0% | 293,000 | 7207億5168万 | -0.15% |
| 07/05 | 8,590 | 8,600 | 8,560 | 8,570 | 0% | 311,500 | 7207億5168万 | -0.13% |
| 07/04 | 8,570 | 8,580 | 8,480 | 8,570 | 0% | 352,900 | 7207億5168万 | -0.09% |
| 07/01 | 8,590 | 8,610 | 8,530 | 8,570 | +0.12% | 556,200 | 7207億5168万 | -0.05% |
| 06/30 | 8,610 | 8,610 | 8,550 | 8,560 | -0.35% | 263,000 | 7199億1067万 | -0.12% |
| 06/29 | 8,640 | 8,650 | 8,570 | 8,590 | -0.81% | 605,000 | 7224億3372万 | +0.28% |
| 06/28 | 8,650 | 8,700 | 8,640 | 8,660 | +0.12% | 284,700 | 7283億2084万 | +1.17% |
| 06/27 | 8,650 | 8,680 | 8,600 | 8,650 | +0.35% | 262,400 | 7274億7982万 | +1.12% |
| 06/24 | 15:00 支配株主等に関する事項について |
| 06/24 | 8,630 | 8,650 | 8,590 | 8,620 | -0.12% | 380,000 | 7249億5677万 | +0.85% |
| 06/23 | 8,620 | 8,660 | 8,610 | 8,630 | 0% | 329,900 | 7257億9779万 | +1.04% |
| 06/22 | 8,640 | 8,670 | 8,610 | 8,630 | +0.12% | 212,600 | 7257億9779万 | +1.11% |
| 06/21 | 8,600 | 8,640 | 8,570 | 8,620 | +0.58% | 360,900 | 7249億5677万 | +1.08% |
| 06/20 | 8,550 | 8,590 | 8,550 | 8,570 | +0.71% | 231,400 | 7207億5168万 | +0.59% |
| 06/17 | 8,570 | 8,590 | 8,510 | 8,510 | -0.82% | 625,800 | 7157億558万 | -0.06% |
| 06/16 | 8,570 | 8,590 | 8,550 | 8,580 | +0.35% | 270,400 | 7215億9270万 | +0.81% |
| 06/15 | 8,530 | 8,580 | 8,510 | 8,550 | -0.12% | 368,700 | 7190億6965万 | +0.52% |
| 06/14 | 8,550 | 8,580 | 8,550 | 8,560 | +0.12% | 191,300 | 7199億1067万 | +0.66% |
| 06/13 | 8,550 | 8,580 | 8,550 | 8,550 | -0.23% | 178,000 | 7190億6965万 | +0.56% |
| 06/10 | 8,560 | 8,590 | 8,550 | 8,570 | +0.23% | 261,600 | 7207億5168万 | +0.8% |
| 06/09 | 8,610 | 8,610 | 8,550 | 8,550 | -0.81% | 278,900 | 7190億6965万 | +0.55% |
| 06/08 | 8,590 | 8,650 | 8,580 | 8,620 | +0.23% | 378,100 | 7249億5677万 | +1.42% |
| 06/07 | 8,560 | 8,600 | 8,560 | 8,600 | +0.58% | 180,100 | 7232億7474万 | +1.22% |
| 06/06 | 8,580 | 8,610 | 8,550 | 8,550 | -0.35% | 201,400 | 7190億6965万 | +0.79% |
| 06/03 | 8,550 | 8,600 | 8,530 | 8,580 | +0.35% | 390,700 | 7215億9270万 | +1.25% |
| 06/02 | 8,520 | 8,560 | 8,510 | 8,550 | +0.47% | 441,200 | 7190億6965万 | +1.18% |
| 06/01 | 8,490 | 8,530 | 8,440 | 8,510 | +0.24% | 666,500 | 7157億558万 | +1.09% |
| 05/31 | 8,480 | 8,530 | 8,470 | 8,490 | +0.12% | 544,600 | 7140億2355万 | +1.7% |
| 05/30 | 8,470 | 8,480 | 8,460 | 8,480 | +0.24% | 533,700 | 7131億8253万 | +2.44% |
| 05/27 | 8,470 | 8,490 | 8,460 | 8,460 | 0% | 377,500 | 7115億50万 | +3.11% |
| 05/26 | 8,470 | 8,500 | 8,460 | 8,460 | 0% | 301,900 | 7115億50万 | +4.03% |
| 05/25 | 8,470 | 8,490 | 8,450 | 8,460 | -0.35% | 623,900 | 7115億50万 | +4.94% |
| 05/24 | 8,480 | 8,510 | 8,470 | 8,490 | +0.12% | 433,300 | 7140億2355万 | +6.26% |
| 05/23 | 8,480 | 8,500 | 8,450 | 8,480 | 0% | 518,000 | 7131億8253万 | +7.19% |
| 05/20 | 8,470 | 8,490 | 8,440 | 8,480 | +0.12% | 281,400 | 7131億8253万 | +8.34% |
| 05/19 | 15:00 剰余金の配当に関するお知らせ |
| 05/19 | 8,430 | 8,490 | 8,430 | 8,470 | +0.24% | 391,900 | 7123億4151万 | +9.39% |
| 05/18 | 8,450 | 8,480 | 8,440 | 8,450 | +0.24% | 315,800 | 7106億5948万 | +10.33% |
| 05/17 | 8,480 | 8,500 | 8,410 | 8,430 | -0.24% | 344,300 | 7089億7744万 | +11.26% |
| 05/16 | 8,440 | 8,510 | 8,400 | 8,450 | +0.6% | 360,000 | 7106億5948万 | +12.67% |
| 05/09 | 15:00 取締役候補者に関するお知らせ |
