| 2021 |
| 04/15 | 3,910 | 3,970 | 3,845 | 3,890 | +2.77% | 2,406,500 | 4692億4529万 | -1.84% |
| 04/14 | 3,895 | 3,925 | 3,740 | 3,785 | -2.7% | 2,754,800 | 4565億7929万 | -4.23% |
| 04/13 | 4,010 | 4,035 | 3,880 | 3,890 | -2.38% | 2,655,700 | 4692億4529万 | -1.12% |
| 04/12 | 4,235 | 4,245 | 3,985 | 3,985 | -5.46% | 2,216,600 | 4807億501万 | +1.79% |
| 04/09 | 4,160 | 4,265 | 4,150 | 4,215 | +1.32% | 1,996,000 | 5084億4959万 | +8.35% |
| 04/08 | 4,115 | 4,215 | 4,085 | 4,160 | +0.97% | 1,684,300 | 5018億1502万 | +7.86% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 637,287株（0.52%）-0.08% |
| 04/07 | 4,015 | 4,145 | 4,000 | 4,120 | +2.62% | 1,993,100 | 4969億8987万 | +7.66% |
| 04/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 726,470株（0.6%）-0.46% |
| 04/06 | 4,055 | 4,090 | 3,935 | 4,015 | -1.47% | 1,877,900 | 4843億2387万 | +5.85% |
| 04/05 | 3,925 | 4,080 | 3,880 | 4,075 | +5.71% | 2,499,300 | 4915億6158万 | +8.32% |
| 04/05 | （IR情報）9:00 新企業理念・グループビジョン、ローリングプラン2021骨子説明資料 |
| 04/02 | （IR情報）15:30 2021年3月期通期経常損益見通しに関するお知らせ |
| 04/02 | 3,880 | 3,905 | 3,750 | 3,855 | -0.13% | 1,549,800 | 4650億2329万 | +3.3% |
| 04/01 | 3,980 | 3,990 | 3,845 | 3,860 | -0.39% | 1,552,000 | 4656億2643万 | +3.96% |
| 03/31 | （IR情報）15:30 特別損失(個別)の計上に関するお知らせ |
| 03/31 | 3,880 | 3,915 | 3,840 | 3,875 | -1.52% | 1,421,700 | 4674億3586万 | +4.84% |
| 03/30 | 3,800 | 3,945 | 3,790 | 3,935 | +2.88% | 2,073,400 | 4746億7358万 | +7.1% |
| 03/30 | （空売り報告）シティグループ証券 842,732株（0.69%）-0.01% |
| 03/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,288,970株（1.06%）+0.07% |
| 03/29 | 4,100 | 4,120 | 3,805 | 3,825 | -6.25% | 3,528,800 | 4614億443万 | +4.77% |
| 03/26 | 4,070 | 4,095 | 3,940 | 4,080 | +2.64% | 2,151,100 | 4921億6473万 | +12.52% |
| 03/25 | 3,895 | 4,035 | 3,870 | 3,975 | +2.98% | 2,846,600 | 4794億9872万 | +10.79% |
| 03/25 | （空売り報告）シティグループ証券 851,532株（0.7%）+0.17% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,205,058株（0.99%）-0.05% |
| 03/24 | 3,870 | 3,915 | 3,730 | 3,860 | -4.57% | 3,332,400 | 4656億2643万 | +8.55% |
| 03/24 | （空売り報告）シティグループ証券 645,808株（0.53%）新規 |
| 03/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,258,058株（1.04%）+0.05% |
| 03/23 | 4,320 | 4,330 | 4,035 | 4,045 | -5.82% | 2,758,100 | 4879億4273万 | +14.82% |
| 03/23 | （空売り報告）Barclays Capital Securities Ltd 61,989株（0.05%）-0.67%義務消失 |
| 03/22 | （5%ルール）三井住友銀行（2.49%）三井住友DSアセットマネジメント（3.75%） |
| 03/22 | 4,140 | 4,385 | 4,135 | 4,295 | +5.27% | 3,053,400 | 5180億9988万 | +23.49% |
| 03/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,201,958株（0.99%）-0.02% |
| 03/19 | 3,940 | 4,100 | 3,910 | 4,080 | +2.77% | 1,650,600 | 4921億6473万 | +19.19% |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,227,906株（1.01%）+0.02% |
| 03/18 | 3,950 | 4,025 | 3,895 | 3,970 | +1.4% | 1,259,500 | 4788億9558万 | +17.32% |
| 03/17 | 3,870 | 3,930 | 3,815 | 3,915 | +0.13% | 1,465,700 | 4722億6101万 | +16.94% |
| 03/16 | 3,780 | 3,915 | 3,730 | 3,910 | +3.44% | 1,932,600 | 4716億5786万 | +17.95% |
| 03/16 | （空売り報告）Barclays Capital Securities Ltd 874,289株（0.72%）+0.22% |
| 03/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,206,183株（0.99%）-0.01% |
| 03/15 | 3,715 | 3,865 | 3,715 | 3,780 | +2.72% | 1,939,500 | 4559億7614万 | +15.35% |
| 03/15 | （空売り報告）Barclays Capital Securities Ltd 609,889株（0.5%）再IN |
| 03/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,208,355株（1%）-0.2% |
| 03/12 | 3,605 | 3,680 | 3,550 | 3,680 | +2.08% | 2,047,100 | 4439億1328万 | +13.37% |
| 03/12 | （空売り報告）Barclays Capital Securities Ltd 557,189株（0.46%）-0.05%義務消失 |
| 03/11 | 3,415 | 3,640 | 3,400 | 3,605 | +7.45% | 3,296,900 | 4348億6614万 | +12.03% |
| 03/11 | （空売り報告）Barclays Capital Securities Ltd 618,989株（0.51%）再IN |
| 03/10 | 3,360 | 3,375 | 3,320 | 3,355 | -1.32% | 889,700 | 4047億898万 | +5.11% |
| 03/10 | （空売り報告）Barclays Capital Securities Ltd 601,789株（0.49%）-0.03%義務消失 |
| 03/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,450,655株（1.2%）+0.01% |
| 03/09 | 3,420 | 3,420 | 3,355 | 3,400 | +0.74% | 1,028,800 | 4101億3727万 | +7.09% |
| 03/09 | （空売り報告）Barclays Capital Securities Ltd 633,389株（0.52%）-0.46% |
| 03/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,444,455株（1.19%）+0.22% |
| 03/08 | 3,405 | 3,430 | 3,295 | 3,375 | 0% | 1,970,700 | 4071億2156万 | +7.07% |
| 03/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,178,855株（0.97%）+0.41% |
| 03/05 | 3,370 | 3,420 | 3,325 | 3,375 | -0.88% | 1,657,100 | 4071億2156万 | +7.9% |
| 03/05 | （空売り報告）Barclays Capital Securities Ltd 1,192,689株（0.98%）-0.04% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 678,955株（0.56%）再IN |
| 03/04 | 3,360 | 3,430 | 3,335 | 3,405 | +3.5% | 1,921,300 | 4107億4042万 | +9.66% |
| 03/03 | 3,220 | 3,300 | 3,190 | 3,290 | +2.17% | 977,100 | 3968億6813万 | +6.71% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 580,955株（0.48%）-0.03%義務消失 |
| 03/02 | 3,340 | 3,350 | 3,170 | 3,220 | -3.59% | 1,432,600 | 3884億2412万 | +4.85% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 616,455株（0.51%）再IN |
| 03/01 | 3,365 | 3,365 | 3,260 | 3,340 | -0.74% | 1,392,000 | 4028億9956万 | +9.04% |
| 03/01 | （空売り報告）Barclays Capital Securities Ltd 1,231,889株（1.02%）+0.09% |
| 02/26 | （IR情報）15:00 (開示事項の変更)代表取締役の異動に関するお知らせ |
| 02/26 | （IR情報）15:00 持分法適用関連会社OCEAN NETWORK EXPRESS PTE.LTD.からの配当金受領に関するお知らせ |
| 02/26 | 3,405 | 3,410 | 3,315 | 3,365 | -2.04% | 1,324,500 | 4059億1527万 | +10.4% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 1,122,189株（0.93%）+0.08% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 602,655株（0.49%）-0.06%義務消失 |
| 02/25 | 3,480 | 3,480 | 3,340 | 3,435 | +2.69% | 1,178,900 | 4143億5927万 | +13.29% |
| 02/24 | 3,415 | 3,485 | 3,325 | 3,345 | -0.3% | 1,872,900 | 4035億270万 | +10.87% |
| 02/22 | （5%ルール）みずほ銀行（1.16%）アセットマネジメントOne（4.57%）アセットマネジメントOneインターナショナル(Asse…（0.05%） |
| 02/22 | 3,255 | 3,415 | 3,240 | 3,355 | +5.34% | 2,551,400 | 4047億898万 | +11.68% |
| 02/22 | （空売り報告）Barclays Capital Securities Ltd 1,031,889株（0.85%）-0.07% |
| 02/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 669,655株（0.55%）再IN |
| 02/19 | 3,120 | 3,205 | 3,115 | 3,185 | +1.59% | 1,039,800 | 3842億212万 | +6.34% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 1,110,113株（0.92%）+0.04% |
| 02/18 | 3,240 | 3,260 | 3,130 | 3,135 | -1.1% | 1,484,500 | 3781億7069万 | +4.67% |
| 02/17 | 3,070 | 3,200 | 3,060 | 3,170 | +4.45% | 1,799,300 | 3823億9269万 | +5.63% |
| 02/16 | 2,970 | 3,080 | 2,968 | 3,035 | +4.01% | 1,738,900 | 3661億783万 | +1.07% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 1,068,313株（0.88%）-0.07% |
| 02/15 | 2,956 | 2,965 | 2,893 | 2,918 | -0.78% | 1,351,200 | 3519億9428万 | -3.12% |
| 02/12 | 3,030 | 3,035 | 2,911 | 2,941 | -4.67% | 2,181,100 | 3547億6874万 | -2.81% |
| 02/10 | 3,045 | 3,095 | 3,030 | 3,085 | +0.33% | 695,600 | 3721億3926万 | +1.55% |
| 02/09 | 3,115 | 3,125 | 3,050 | 3,075 | -0.32% | 1,304,100 | 3709億3297万 | +1.12% |
| 02/08 | （5%ルール）三井住友信託銀行（2.06%）日興アセットマネジメント（7.14%）三井住友トラスト・アセットマネジメント（3.7%） |
| 02/08 | 2,985 | 3,095 | 2,978 | 3,085 | +4.15% | 1,610,400 | 3721億3926万 | +1.38% |
| 02/08 | （空売り報告）Barclays Capital Securities Ltd 1,157,313株（0.95%）+0.1% |
| 02/05 | 3,040 | 3,060 | 2,930 | 2,962 | -1.59% | 1,648,800 | 3573億194万 | -2.76% |
| 02/04 | 3,000 | 3,110 | 2,974 | 3,010 | +1.18% | 1,682,100 | 3630億9211万 | -1.41% |
| 02/03 | 2,950 | 2,987 | 2,898 | 2,975 | +0.71% | 1,618,700 | 3588億7011万 | -2.65% |
| 02/02 | 2,956 | 3,015 | 2,933 | 2,954 | +0.89% | 1,904,200 | 3563億3691万 | -3.56% |
| 02/01 | 2,861 | 2,935 | 2,842 | 2,928 | +3.46% | 1,629,200 | 3532億57万 | -4.41% |
| 01/29 | （IR情報）15:00 当社子会社の商号の変更に関するお知らせ |
| 01/29 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 01/29 | （IR情報）12:00 2021年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | （IR情報）12:00 2021年3月期通期連結業績予想の修正、及び期末配当予想に関するお知らせ |
| 01/29 | 2,829 | 2,959 | 2,757 | 2,830 | +1.84% | 3,150,300 | 3413億7896万 | -7.61% |
| 01/28 | 2,720 | 2,852 | 2,710 | 2,779 | -0.64% | 2,271,000 | 3352億2690万 | -9.48% |
| 01/27 | 2,905 | 2,917 | 2,772 | 2,797 | -2.65% | 1,746,300 | 3373億9822万 | -9.31% |
| 01/26 | 2,971 | 2,975 | 2,848 | 2,873 | -3.53% | 1,526,000 | 3465億6599万 | -7.32% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 1,025,913株（0.85%）-0.46% |
| 01/25 | 3,070 | 3,080 | 2,950 | 2,978 | -1.23% | 1,299,000 | 3592億3200万 | -4.28% |
| 01/25 | （空売り報告）Barclays Capital Securities Ltd 1,584,113株（1.31%）-0.09% |
| 01/22 | 2,937 | 3,045 | 2,906 | 3,015 | +1.58% | 1,358,300 | 3636億9526万 | -3.18% |
| 01/22 | （空売り報告）Barclays Capital Securities Ltd 1,690,313株（1.4%）+0.09% |
| 01/21 | 3,000 | 3,015 | 2,950 | 2,968 | +0.24% | 1,101,200 | 3580億2571万 | -4.69% |
| 01/20 | （5%ルール）野村證券（0.15%）野村アセットマネジメント（5.17%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.25%） |
| 01/20 | 3,050 | 3,080 | 2,944 | 2,961 | -3.08% | 2,003,300 | 3571億8131万 | -5.04% |
| 01/19 | 3,040 | 3,075 | 3,020 | 3,055 | +1.16% | 922,900 | 3685億2040万 | -2.02% |
| 01/18 | 3,075 | 3,080 | 2,992 | 3,020 | -3.51% | 1,808,600 | 3642億9840万 | -3.05% |
| 01/15 | 3,235 | 3,245 | 3,125 | 3,130 | -1.88% | 1,391,700 | 3775億6755万 | +0.42% |
| 01/14 | 3,285 | 3,315 | 3,170 | 3,190 | -2.89% | 1,356,600 | 3848億526万 | +2.57% |
| 01/14 | （空売り報告）Barclays Capital Securities Ltd 1,589,912株（1.31%）+0.04% |
| 01/13 | 3,230 | 3,300 | 3,215 | 3,285 | +1.86% | 1,172,200 | 3962億6498万 | +5.97% |
| 01/13 | （空売り報告）Barclays Capital Securities Ltd 1,533,812株（1.27%）+0.1% |
| 01/12 | 3,245 | 3,260 | 3,215 | 3,225 | -0.92% | 998,700 | 3890億2727万 | +4.4% |
| 01/08 | （5%ルール）みずほ銀行（1.16%）アセットマネジメントOne（5.39%）アセットマネジメントOneインターナショナル(Asse…（0.3%） |
| 01/08 | 3,290 | 3,315 | 3,250 | 3,255 | -0.76% | 920,700 | 3926億4612万 | +5.75% |
| 01/07 | 3,300 | 3,340 | 3,270 | 3,280 | +1.08% | 964,300 | 3956億6184万 | +7.19% |
| 01/06 | 3,170 | 3,255 | 3,160 | 3,245 | +3.02% | 1,168,300 | 3914億3984万 | +6.71% |
| 01/05 | 3,085 | 3,175 | 3,070 | 3,150 | +0.8% | 626,100 | 3799億8012万 | +4.3% |
| 01/04 | 3,170 | 3,185 | 3,070 | 3,125 | -0.79% | 754,800 | 3769億6440万 | +3.99% |
| 2020 |
| 12/30 | 3,140 | 3,190 | 3,110 | 3,150 | +0.16% | 658,400 | 3799億8012万 | +5.32% |
| 12/29 | 3,095 | 3,160 | 3,095 | 3,145 | +2.11% | 871,100 | 3793億7698万 | +5.71% |
| 12/28 | 3,105 | 3,130 | 3,045 | 3,080 | -2.22% | 857,500 | 3715億3612万 | +4.19% |
| 12/25 | 3,110 | 3,165 | 3,065 | 3,150 | +6.35% | 1,136,000 | 3799億8012万 | +7.25% |
| 12/24 | 2,985 | 3,040 | 2,948 | 2,962 | +0.89% | 824,000 | 3573億194万 | +1.61% |
| 12/23 | 2,999 | 3,020 | 2,886 | 2,936 | -2.3% | 1,641,700 | 3541億6560万 | +1.21% |
| 12/22 | 3,070 | 3,100 | 2,992 | 3,005 | -3.99% | 1,152,100 | 3624億8897万 | +4.02% |
| 12/21 | 3,185 | 3,195 | 3,085 | 3,130 | -1.73% | 1,014,900 | 3775億6755万 | +8.87% |
| 12/18 | 3,145 | 3,200 | 3,120 | 3,185 | +1.27% | 985,900 | 3842億212万 | +11.75% |
| 12/17 | 3,155 | 3,155 | 3,105 | 3,145 | +2.78% | 1,270,800 | 3793億7698万 | +11.29% |
| 12/16 | 3,105 | 3,120 | 3,055 | 3,060 | +1.16% | 994,600 | 3691億2354万 | +9.13% |
| 12/16 | （空売り報告）Barclays Capital Securities Ltd 1,416,435株（1.17%）+0.66% |
| 12/15 | 3,010 | 3,070 | 3,005 | 3,025 | -0.82% | 713,300 | 3649億154万 | +8.73% |
| 12/15 | （空売り報告）Barclays Capital Securities Ltd 623,335株（0.51%）再IN |
| 12/14 | 2,973 | 3,080 | 2,959 | 3,050 | +2.83% | 1,060,300 | 3679億1726万 | +10.43% |
| 12/11 | （IR情報）11:30 会長・社長人事の件 |
| 12/11 | （IR情報）11:30 ドライバルク事業に関するグループ内組織再編について |
| 12/11 | 3,005 | 3,035 | 2,944 | 2,966 | -0.87% | 986,400 | 3577億8446万 | +8.33% |
| 12/10 | 3,075 | 3,085 | 2,992 | 2,992 | -1.9% | 723,400 | 3609億2080万 | +10.2% |
| 12/10 | （空売り報告）Barclays Capital Securities Ltd 32,635株（0.02%）-1.23%義務消失 |
| 12/09 | 2,947 | 3,060 | 2,943 | 3,050 | +3.04% | 1,022,200 | 3679億1726万 | +13.26% |
| 12/08 | 2,920 | 2,979 | 2,908 | 2,960 | +0.41% | 762,900 | 3570億6068万 | +10.94% |
| 12/07 | （5%ルール）みずほ銀行（1.16%）アセットマネジメントOne（6.71%）アセットマネジメントOneインターナショナル(Asse…（0.31%） |
| 12/07 | 2,997 | 3,065 | 2,937 | 2,948 | -1.57% | 1,121,300 | 3556億1314万 | +11.54% |
| 12/07 | （空売り報告）Barclays Capital Securities Ltd 1,508,635株（1.25%）+0.28% |
| 12/04 | 2,972 | 3,005 | 2,952 | 2,995 | +1.46% | 1,181,100 | 3612億8268万 | +14.31% |
| 12/04 | （空売り報告）Barclays Capital Securities Ltd 1,170,735株（0.97%）-0.12% |
| 12/03 | 2,872 | 3,010 | 2,864 | 2,952 | +4.61% | 2,199,000 | 3560億9565万 | +13.76% |
| 12/02 | 2,822 | 2,857 | 2,802 | 2,822 | +1.04% | 1,094,100 | 3404億1394万 | +9.72% |
| 12/01 | 2,722 | 2,804 | 2,710 | 2,793 | +2.38% | 816,700 | 3369億1571万 | +9.19% |
| 11/30 | 2,778 | 2,799 | 2,728 | 2,728 | -1.73% | 1,017,400 | 3290億7485万 | +7.15% |
| 11/27 | 2,743 | 2,790 | 2,724 | 2,776 | +0.47% | 765,700 | 3348億6502万 | +9.55% |
| 11/26 | 2,760 | 2,808 | 2,751 | 2,763 | +0.04% | 1,060,200 | 3332億9685万 | +9.6% |
| 11/25 | 2,750 | 2,807 | 2,748 | 2,762 | +3.48% | 1,880,000 | 3331億7622万 | +10.26% |
| 11/24 | 2,699 | 2,714 | 2,664 | 2,669 | +2.46% | 1,002,000 | 3219億5776万 | +7.19% |
| 11/20 | 2,535 | 2,606 | 2,522 | 2,605 | +0.77% | 937,900 | 3142億3753万 | +5.25% |
| 11/19 | 2,600 | 2,609 | 2,564 | 2,585 | -1.03% | 897,300 | 3118億2495万 | +5% |
| 11/16 | （空売り報告）AQR Capital Management, LLC 598,100株（0.49%）-0.08%義務消失 |
