| 2022 |
| 05/20 | 998 | 1,048 | 994 | 1,048 | +7.53% | 79,780,500 | 8858億3749万 | +21.83% |
| 05/19 | 994 | 1,021 | 964 | 974 | -4.78% | 89,172,000 | 8238億3826万 | +14.78% |
| 05/18 | 1,001 | 1,029 | 984 | 1,023 | +3.02% | 65,988,000 | 8651億7108万 | +21.54% |
| 05/17 | 969 | 999 | 961 | 993 | +5.3% | 61,157,700 | 8398億776万 | +19.39% |
| 05/16 | 988 | 1,006 | 933 | 943 | -2.86% | 64,017,900 | 7975億3556万 | +14.48% |
| 05/13 | 944 | 980 | 926 | 971 | +4.17% | 59,324,400 | 8210億2012万 | +18.43% |
| 05/12 | 950 | 958 | 923 | 932 | -2.1% | 58,853,700 | 7881億4174万 | +14.1% |
| 05/11 | 901 | 957 | 898 | 952 | +4.51% | 84,834,000 | 8050億5062万 | +17.12% |
| 05/10 | 854 | 912 | 831 | 911 | +6.22% | 117,868,500 | 7702億9347万 | +12.34% |
| 05/09 | 11:30 2022年3月期(第154期)剰余金の配当(期末配当)及び傭船契約損失引当金(営業費用)の計上に関するお知らせ |
| 05/09 | 11:30 2022年3月期決算短信〔日本基準〕(連結) |
| 05/09 | 796 | 862 | 777 | 858 | +7.82% | 104,312,700 | 7252億312万 | +6.16% |
| 05/06 | 818 | 819 | 793 | 796 | -0.56% | 40,725,900 | 6725億9771万 | -1.42% |
| 05/02 | 763 | 811 | 763 | 800 | +5.11% | 43,495,200 | 6763億5524万 | -1.11% |
| 04/28 | 776 | 777 | 716 | 761 | -2.28% | 82,748,700 | 6434億7686万 | -6.15% |
| 04/27 | 747 | 782 | 733 | 779 | +2.94% | 49,903,200 | 6585億698万 | -4.43% |
| 04/26 | 786 | 793 | 748 | 757 | -2.85% | 40,802,400 | 6397億1933万 | -7.84% |
| 04/25 | 781 | 806 | 776 | 779 | -3.97% | 36,954,900 | 6585億698万 | -6.16% |
| 04/22 | 834 | 846 | 807 | 811 | -4.7% | 42,814,800 | 6857億4907万 | -3.21% |
| 04/21 | 827 | 853 | 819 | 851 | +2.41% | 47,654,100 | 7195億6683万 | +0.72% |
| 04/20 | 846 | 849 | 822 | 831 | -0.93% | 41,236,200 | 7026億5795万 | -2.22% |
| 04/19 | 814 | 844 | 798 | 839 | +3.57% | 48,977,100 | 7092億3362万 | -2% |
| 04/18 | 792 | 810 | 772 | 810 | +2.39% | 40,800,600 | 6848億968万 | -6.25% |
| 04/15 | 778 | 799 | 773 | 791 | -0.14% | 33,651,900 | 6688億4019万 | -9.17% |
| 04/14 | 772 | 794 | 761 | 792 | +3.48% | 35,829,900 | 6697億7957万 | -9.77% |
| 04/13 | 752 | 771 | 747 | 766 | +4.24% | 46,620,900 | 6472億3439万 | -13.3% |
| 04/12 | 768 | 772 | 732 | 734 | -5.84% | 54,540,000 | 6209億3169万 | -17.39% |
| 04/11 | 789 | 806 | 772 | 780 | -1.27% | 34,420,500 | 6594億4636万 | -13.24% |
| 04/08 | 796 | 817 | 784 | 790 | +0.71% | 50,048,100 | 6679億80万 | -12.8% |
| 04/07 | 764 | 802 | 763 | 784 | -0.7% | 50,097,600 | 6632億389万 | -14.08% |
| 04/06 | 828 | 831 | 787 | 790 | -6.08% | 52,826,400 | 6679億80万 | -13.85% |
| 04/05 | 862 | 867 | 829 | 841 | -4.3% | 57,439,800 | 7111億1239万 | -8.77% |
| 04/04 | 830 | 886 | 822 | 879 | +3.81% | 55,778,400 | 7430億5139万 | -4.98% |
| 04/01 | 881 | 887 | 837 | 847 | -4.99% | 62,745,300 | 7158億930万 | -8.37% |
| 03/31 | 834 | 899 | 828 | 891 | +6.65% | 71,679,600 | 7533億8459万 | -3.35% |
| 03/30 | 798 | 840 | 784 | 836 | -1.05% | 84,036,600 | 7064億1548万 | -8.98% |
| 03/29 | 829 | 857 | 828 | 844 | +0.93% | 54,531,000 | 7139億3054万 | -8.01% |
| 03/28 | 833 | 848 | 804 | 837 | -3.34% | 72,781,200 | 7073億5486万 | -8.96% |
| 03/25 | 833 | 878 | 817 | 866 | +2.23% | 95,916,600 | 7317億7880万 | -5.82% |
| 03/24 | 920 | 927 | 834 | 847 | -9.61% | 103,980,600 | 7158億930万 | -7.87% |
| 03/23 | 971 | 984 | 923 | 937 | -4.31% | 67,512,600 | 7918億9927万 | +2.14% |
| 03/22 | 983 | 993 | 954 | 979 | 0% | 46,619,100 | 8275億9579万 | +7.45% |
| 03/18 | 967 | 992 | 957 | 979 | +0.11% | 52,377,300 | 8275億9579万 | +8.16% |
| 03/17 | 996 | 997 | 950 | 978 | -0.68% | 71,018,100 | 8266億5641万 | +8.88% |
| 03/16 | 15:30 川崎汽船株式会社による川崎近海汽船株式会社の完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ |
| 03/16 | 1,000 | 1,009 | 961 | 984 | -0.34% | 74,592,900 | 8322億9270万 | +10.49% |
| 03/15 | 1,022 | 1,050 | 982 | 988 | -4% | 90,333,900 | 8351億1085万 | +12.12% |
| 03/14 | 1,003 | 1,037 | 996 | 1,029 | +4.28% | 80,557,200 | 8698億6800万 | +17.99% |
| 03/11 | 969 | 1,007 | 953 | 987 | +1.83% | 84,572,100 | 8341億7147万 | +14.86% |
| 03/10 | 938 | 971 | 911 | 969 | +6.86% | 69,268,500 | 8191億4135万 | +13.85% |
| 03/09 | 904 | 943 | 870 | 907 | -1.21% | 92,203,200 | 7665億3594万 | +7.3% |
| 03/08 | 963 | 987 | 912 | 918 | -7.71% | 98,328,600 | 7759億2977万 | +9.26% |
| 03/07 | 982 | 1,003 | 946 | 994 | +4.56% | 104,463,900 | 8407億4714万 | +19.52% |
| 03/04 | 15:00 当社個別決算における営業外収益(受取配当金)の計上に関するお知らせ |
| 03/04 | 972 | 1,001 | 922 | 951 | -0.47% | 144,421,200 | 8041億1124万 | +15.99% |
| 03/03 | 929 | 957 | 918 | 956 | +5.52% | 65,884,500 | 8078億6876万 | +17.68% |
| 03/02 | 928 | 939 | 900 | 906 | -0.97% | 66,016,800 | 7655億9656万 | +12.91% |
| 03/01 | 917 | 949 | 912 | 914 | +2.24% | 94,075,200 | 7731億1162万 | +14.74% |
| 02/28 | 864 | 894 | 846 | 894 | +4.27% | 79,192,800 | 7562億274万 | +13.22% |
| 02/25 | 820 | 860 | 820 | 858 | +7.07% | 76,515,300 | 7252億312万 | +9.55% |
| 02/24 | 771 | 827 | 771 | 801 | +1.69% | 81,858,600 | 6772億9463万 | +2.58% |
| 02/22 | 826 | 829 | 777 | 788 | -6.96% | 89,735,400 | 6660億2204万 | +0.48% |
| 02/21 | 857 | 862 | 810 | 847 | -2.31% | 80,655,300 | 7158億930万 | +7.58% |
| 02/18 | 826 | 868 | 823 | 867 | +3.45% | 56,963,700 | 7327億1818万 | +9.98% |
| 02/17 | 851 | 863 | 832 | 838 | -1.44% | 64,819,800 | 7082億9424万 | +6.18% |
| 02/16 | 821 | 852 | 813 | 850 | +6.55% | 66,699,900 | 7186億2745万 | +7.59% |
| 02/15 | 810 | 824 | 793 | 798 | -1.37% | 39,158,100 | 6744億7648万 | +0.98% |
| 02/14 | 790 | 819 | 781 | 809 | -0.82% | 43,677,000 | 6838億7030万 | +2% |
| 02/10 | 811 | 826 | 806 | 816 | +0.96% | 50,901,300 | 6895億660万 | +2.59% |
| 02/09 | 799 | 810 | 786 | 808 | +1.68% | 47,052,000 | 6829億3092万 | +1.23% |
| 02/08 | 753 | 798 | 743 | 794 | +6.24% | 62,367,300 | 6716億5833万 | -0.69% |
| 02/07 | 750 | 752 | 719 | 748 | -1.32% | 60,179,400 | 6322億428万 | -6.41% |
| 02/04 | 721 | 766 | 713 | 758 | +9.65% | 89,744,400 | 6406億5872万 | -5.28% |
| 02/03 | 11:30 2022年3月期通期連結業績予想の修正に関するお知らせ |
| 02/03 | 11:30 2022年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 797 | 809 | 688 | 691 | -13.61% | 125,954,100 | 5842億9578万 | -13.61% |
| 02/02 | 811 | 813 | 783 | 800 | -1.37% | 56,890,800 | 6763億5524万 | -0.37% |
| 02/01 | 809 | 831 | 798 | 811 | +3.11% | 83,473,200 | 6857億4907万 | +1.26% |
| 01/31 | 734 | 792 | 723 | 787 | +8.76% | 79,821,000 | 6650億8266万 | -1.67% |
| 01/28 | 722 | 726 | 698 | 723 | +3.17% | 63,774,900 | 6115億3787万 | -9.47% |
| 01/27 | 743 | 758 | 697 | 701 | -4.25% | 74,376,900 | 5927億5022万 | -12.58% |
| 01/26 | 742 | 751 | 721 | 732 | +1.38% | 63,124,200 | 6190億5292万 | -8.93% |
| 01/25 | 771 | 783 | 714 | 722 | -6.88% | 87,883,200 | 6105億9848万 | -10.28% |
| 01/24 | 714 | 781 | 712 | 776 | +6.24% | 92,494,800 | 6556億8883万 | -4.02% |
| 01/21 | 701 | 736 | 696 | 730 | -0.61% | 65,765,700 | 6171億7416万 | -9.43% |
| 01/20 | 769 | 787 | 701 | 734 | -6.51% | 110,286,000 | 6209億3169万 | -9.22% |
| 01/19 | 859 | 868 | 779 | 786 | -10.28% | 82,036,800 | 6641億4327万 | -3.14% |
| 01/18 | 867 | 882 | 851 | 876 | +0.77% | 48,776,400 | 7402億3324万 | +8.09% |
| 01/17 | 893 | 896 | 866 | 869 | -1.76% | 41,619,600 | 7345億9695万 | +7.94% |
| 01/14 | 868 | 886 | 859 | 884 | +0.89% | 43,436,700 | 7477億4830万 | +10.42% |
| 01/13 | 883 | 899 | 868 | 877 | -0.75% | 54,898,200 | 7411億7262万 | +10.13% |
| 01/12 | 851 | 883 | 836 | 883 | +5.3% | 66,408,300 | 7468億892万 | +11.81% |
| 01/11 | 872 | 873 | 830 | 839 | -3.94% | 59,063,400 | 7092億3362万 | +7.27% |
| 01/07 | 884 | 886 | 848 | 873 | +0.64% | 55,764,900 | 7383億5447万 | +12.98% |
| 01/06 | 876 | 901 | 864 | 868 | -1.26% | 80,131,500 | 7336億5756万 | +14.33% |
| 01/05 | 856 | 916 | 856 | 879 | +2.99% | 141,954,300 | 7430億5139万 | +17.81% |
| 01/04 | 771 | 856 | 770 | 853 | +10.98% | 100,832,400 | 7214億4559万 | +16.42% |
| 2021 |
| 12/30 | 773 | 777 | 764 | 769 | -0.72% | 25,746,300 | 6500億5254万 | +6.79% |
| 12/29 | 764 | 778 | 761 | 774 | +1.6% | 32,862,600 | 6547億4945万 | +8.77% |
| 12/28 | 766 | 766 | 741 | 762 | +0.59% | 35,574,300 | 6444億1625万 | +8.58% |
| 12/27 | 763 | 771 | 756 | 758 | -0.15% | 24,913,800 | 6406億5872万 | +9.35% |
| 12/24 | 777 | 778 | 748 | 759 | -2.01% | 48,196,800 | 6415億9810万 | +10.95% |
| 12/23 | 782 | 791 | 770 | 774 | -0.14% | 63,072,000 | 6547億4945万 | +14.9% |
| 12/22 | 788 | 791 | 760 | 776 | -0.99% | 51,873,300 | 6556億8883万 | +16.62% |
| 12/21 | 773 | 783 | 759 | 783 | +3.68% | 51,551,100 | 6622億6451万 | +19.41% |
| 12/20 | 777 | 787 | 754 | 756 | -2.58% | 51,016,500 | 6387億7995万 | +16.78% |
| 12/17 | 20:15 (訂正)「連結子会社の異動を伴う固定資産の譲渡及び連結子会社の清算に関するお知らせ」の一部訂正について |
| 12/17 | 15:00 連結子会社の異動を伴う固定資産の譲渡及び連結子会社の清算に関するお知らせ |
