| 2014 |
| 09/30 | （5%ルール）MSインベストメンツ（11.55%） |
| 09/25 | （5%ルール）MSインベストメンツ（10.41%） |
| 09/25 | （5%ルール）MSインベストメンツ（8.97%） |
| 09/25 | 386 | 387 | 363 | 375 | -2.85% | 246,700 | 110億3600万 | +9.65% |
| 09/24 | （5%ルール）MSインベストメンツ（6.41%） |
| 09/24 | 385 | 392 | 379 | 386 | -0.26% | 352,400 | 113億5972万 | +13.53% |
| 09/22 | 375 | 392 | 375 | 387 | +1.57% | 254,900 | 113億8915万 | +14.5% |
| 09/19 | 371 | 391 | 370 | 381 | +1.6% | 328,400 | 112億1257万 | +13.73% |
| 09/18 | 374 | 385 | 359 | 375 | -2.85% | 382,000 | 110億3600万 | +12.95% |
| 09/17 | 400 | 409 | 375 | 386 | -2.53% | 1,105,200 | 113億5972万 | +16.97% |
| 09/16 | 357 | 402 | 356 | 396 | +9.7% | 1,805,200 | 116億5401万 | +21.1% |
| 09/12 | 336 | 367 | 336 | 361 | +6.8% | 919,900 | 106億2398万 | +11.42% |
| 09/11 | 326 | 347 | 325 | 338 | +4% | 616,400 | 99億4711万 | +4.97% |
| 09/10 | 329 | 330 | 323 | 325 | -1.52% | 76,900 | 95億6453万 | +1.25% |
| 09/09 | （IR情報）19:00 定期用船契約期限前解約および特別損失の計上に関するお知らせ |
| 09/09 | 329 | 330 | 328 | 330 | +0.3% | 35,500 | 97億1168万 | +2.8% |
| 09/08 | 324 | 331 | 324 | 329 | +1.86% | 118,100 | 96億8225万 | +2.81% |
| 09/05 | 323 | 324 | 322 | 323 | +0.62% | 57,400 | 95億567万 | +0.94% |
| 09/04 | 324 | 326 | 321 | 321 | -0.93% | 66,000 | 94億4681万 | +0.31% |
| 09/03 | 320 | 332 | 320 | 324 | +1.57% | 169,700 | 95億3510万 | +1.25% |
| 09/02 | 320 | 321 | 317 | 319 | 0% | 67,800 | 93億8795万 | -0.31% |
| 09/01 | 316 | 320 | 316 | 319 | +0.63% | 55,700 | 93億8795万 | -0.31% |
| 08/29 | 314 | 317 | 314 | 317 | +0.32% | 27,900 | 93億2909万 | -0.94% |
| 08/28 | 317 | 317 | 314 | 316 | -0.94% | 76,800 | 92億9966万 | -1.56% |
| 08/27 | 321 | 325 | 316 | 319 | -1.24% | 88,600 | 93億8795万 | -0.62% |
| 08/26 | 323 | 325 | 310 | 323 | -0.62% | 46,400 | 95億567万 | +0.62% |
| 08/25 | 327 | 327 | 322 | 325 | 0% | 42,200 | 95億6453万 | +1.25% |
| 08/22 | 330 | 330 | 324 | 325 | -1.52% | 34,700 | 95億6453万 | +1.25% |
| 08/21 | 326 | 330 | 326 | 330 | +1.23% | 94,500 | 97億1168万 | +3.13% |
| 08/20 | 326 | 327 | 325 | 326 | +0.31% | 38,500 | 95億9396万 | +1.88% |
| 08/19 | 325 | 329 | 324 | 325 | +0.93% | 72,700 | 95億6453万 | +1.88% |
| 08/18 | 321 | 326 | 321 | 322 | +0.94% | 63,200 | 94億7624万 | +0.94% |
| 08/15 | 314 | 321 | 314 | 319 | +1.27% | 67,200 | 93億8795万 | 0% |
| 08/14 | 317 | 317 | 312 | 315 | +0.32% | 50,300 | 92億7024万 | -1.25% |
| 08/13 | 315 | 317 | 313 | 314 | -0.32% | 40,300 | 92億4081万 | -1.57% |
| 08/12 | 317 | 318 | 315 | 315 | -0.63% | 17,900 | 92億7024万 | -1.56% |
| 08/11 | 314 | 318 | 313 | 317 | +1.93% | 32,800 | 93億2909万 | -1.25% |
| 08/08 | 312 | 316 | 311 | 311 | -1.27% | 78,200 | 91億5252万 | -3.12% |
| 08/07 | 314 | 317 | 314 | 315 | 0% | 53,900 | 92億7024万 | -2.17% |
| 08/06 | （IR情報）13:00 平成27年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 317 | 320 | 312 | 315 | -0.94% | 97,000 | 92億7024万 | -2.48% |
| 08/05 | 320 | 323 | 317 | 318 | -0.63% | 54,100 | 93億5852万 | -1.85% |
| 08/04 | 323 | 323 | 320 | 320 | -0.93% | 35,300 | 94億1738万 | -1.23% |
| 08/01 | 324 | 330 | 323 | 323 | -1.52% | 67,700 | 95億567万 | -0.62% |
| 07/31 | 326 | 330 | 325 | 328 | +0.61% | 107,100 | 96億5282万 | +0.92% |
| 07/30 | 324 | 327 | 322 | 326 | +0.62% | 91,900 | 95億9396万 | +0.62% |
| 07/29 | （IR情報）15:00 定期用船契約期限前解約および特別損失の計上に関するお知らせ |
| 07/29 | 321 | 325 | 321 | 324 | +0.93% | 50,700 | 95億3510万 | -0.31% |
| 07/28 | 322 | 325 | 321 | 321 | -0.62% | 38,700 | 94億4681万 | -1.23% |
| 07/25 | 325 | 325 | 320 | 323 | +0.31% | 21,300 | 95億567万 | -0.62% |
| 07/24 | 323 | 325 | 320 | 322 | -0.62% | 40,200 | 94億7624万 | -0.92% |
| 07/23 | 320 | 325 | 320 | 324 | +1.25% | 42,900 | 95億3510万 | -0.31% |
| 07/22 | 320 | 323 | 319 | 320 | +0.95% | 109,000 | 94億1738万 | -1.54% |
| 07/18 | 315 | 319 | 314 | 317 | +0.63% | 67,300 | 93億2909万 | -2.46% |
| 07/17 | 321 | 323 | 315 | 315 | -1.25% | 83,700 | 92億7024万 | -3.08% |
| 07/16 | 315 | 320 | 315 | 319 | +0.31% | 47,700 | 93億8795万 | -1.85% |
| 07/15 | 318 | 323 | 316 | 318 | +0.32% | 55,100 | 93億5852万 | -2.15% |
| 07/14 | 314 | 319 | 314 | 317 | -0.63% | 41,500 | 93億2909万 | -2.46% |
| 07/11 | 316 | 319 | 314 | 319 | +0.31% | 42,600 | 93億8795万 | -2.15% |
| 07/10 | 323 | 323 | 317 | 318 | -1.24% | 55,400 | 93億5852万 | -2.45% |
| 07/09 | 327 | 327 | 321 | 322 | -2.13% | 68,900 | 94億7624万 | -1.23% |
| 07/08 | 332 | 332 | 329 | 329 | -1.2% | 26,900 | 96億8225万 | +0.92% |
| 07/07 | 336 | 337 | 333 | 333 | -0.89% | 31,900 | 97億9996万 | +2.46% |
| 07/04 | 335 | 338 | 335 | 336 | +0.3% | 74,900 | 98億8825万 | +3.7% |
| 07/03 | 333 | 336 | 333 | 335 | +0.6% | 37,000 | 98億5882万 | +3.72% |
| 07/02 | 336 | 337 | 333 | 333 | 0% | 53,300 | 97億9996万 | +3.42% |
| 07/01 | 335 | 337 | 333 | 333 | -0.6% | 86,700 | 97億9996万 | +3.74% |
| 06/30 | 327 | 337 | 322 | 335 | +2.76% | 100,800 | 98億5882万 | +4.36% |
| 06/27 | 324 | 326 | 323 | 326 | +1.24% | 53,600 | 95億9396万 | +1.88% |
| 06/26 | （IR情報）13:00 株主総会における乾汽船株式会社とイヌイ倉庫株式会社の合併契約の承認について |
| 06/26 | （IR情報）13:00 ストックオプション(新株予約権)の無償取得及び消却に関するお知らせ |
| 06/26 | 323 | 325 | 317 | 322 | -0.62% | 44,900 | 94億7624万 | +0.63% |
| 06/25 | 327 | 327 | 320 | 324 | -1.22% | 63,000 | 95億3510万 | +1.57% |
| 06/24 | 328 | 328 | 325 | 328 | +0.31% | 29,100 | 96億5282万 | +3.14% |
| 06/23 | 325 | 328 | 325 | 327 | +0.93% | 45,800 | 96億2339万 | +3.15% |
| 06/20 | 320 | 326 | 320 | 324 | 0% | 49,700 | 95億3510万 | +2.53% |
| 06/19 | 319 | 324 | 315 | 324 | +1.25% | 73,700 | 95億3510万 | +2.53% |
| 06/18 | 318 | 321 | 318 | 320 | +0.31% | 32,500 | 94億1738万 | +1.59% |
| 06/17 | 321 | 322 | 319 | 319 | -0.62% | 34,800 | 93億8795万 | +1.27% |
| 06/16 | 325 | 325 | 320 | 321 | -1.23% | 40,300 | 94億4681万 | +1.9% |
| 06/13 | 324 | 326 | 322 | 325 | 0% | 78,000 | 95億6453万 | +3.5% |
| 06/12 | 320 | 325 | 318 | 325 | +1.88% | 46,800 | 95億6453万 | +3.5% |
| 06/11 | 316 | 321 | 316 | 319 | -0.31% | 51,800 | 93億8795万 | +1.92% |
| 06/10 | 322 | 324 | 320 | 320 | -1.23% | 41,000 | 94億1738万 | +2.24% |
| 06/09 | 323 | 325 | 321 | 324 | +0.31% | 40,800 | 95億3510万 | +3.51% |
| 06/06 | 320 | 324 | 320 | 323 | +0.94% | 74,500 | 95億567万 | +3.19% |
| 06/05 | 318 | 320 | 315 | 320 | +2.24% | 100,500 | 94億1738万 | +2.24% |
| 06/04 | 315 | 315 | 313 | 313 | -0.63% | 37,000 | 92億1138万 | 0% |
| 06/03 | 318 | 318 | 314 | 315 | +0.64% | 35,200 | 92億7024万 | +0.64% |
| 06/02 | 314 | 316 | 310 | 313 | +0.97% | 62,900 | 92億1138万 | 0% |
| 05/30 | 312 | 314 | 309 | 310 | -0.64% | 37,500 | 91億2309万 | -0.96% |
| 05/29 | 311 | 314 | 306 | 312 | -0.64% | 87,300 | 91億8195万 | -0.32% |
| 05/28 | 316 | 318 | 314 | 314 | -0.63% | 26,600 | 92億4081万 | +0.32% |
| 05/27 | 319 | 322 | 314 | 316 | -1.25% | 26,300 | 92億9966万 | +0.64% |
| 05/26 | 322 | 322 | 318 | 320 | +1.27% | 41,500 | 94億1738万 | +1.91% |
| 05/23 | 313 | 317 | 309 | 316 | +1.94% | 53,100 | 92億9966万 | +0.64% |
| 05/22 | 305 | 311 | 303 | 310 | +2.31% | 61,200 | 91億2309万 | -1.27% |
| 05/21 | 303 | 304 | 303 | 303 | -0.33% | 49,200 | 89億1708万 | -3.5% |
| 05/20 | 302 | 306 | 302 | 304 | +1% | 66,500 | 89億4651万 | -3.18% |
| 05/19 | 305 | 305 | 301 | 301 | -0.99% | 74,600 | 88億5822万 | -4.44% |
| 05/16 | 304 | 306 | 303 | 304 | -1.62% | 122,800 | 89億4651万 | -3.49% |
| 05/15 | 313 | 313 | 307 | 309 | -1.28% | 121,600 | 90億9366万 | -2.22% |
| 05/14 | 308 | 316 | 308 | 313 | -0.32% | 103,900 | 92億1138万 | -1.26% |
| 05/13 | 316 | 318 | 308 | 314 | 0% | 270,800 | 92億4081万 | -1.57% |
| 05/12 | （IR情報）15:30 平成26年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）15:30 代表取締役および役員の異動に関するお知らせ |
| 05/12 | （IR情報）15:30 乾汽船株式会社とイヌイ倉庫株式会社の合併契約締結に関するお知らせ |
| 05/12 | （IR情報）15:30 統合会社「乾汽船株式会社」の代表取締役、取締役及び監査役について |
| 05/12 | 315 | 315 | 307 | 314 | +0.64% | 50,300 | 92億4081万 | -1.88% |
| 05/09 | 311 | 316 | 311 | 312 | -0.32% | 32,000 | 91億8195万 | -2.8% |
| 05/08 | 319 | 320 | 313 | 313 | -3.1% | 41,300 | 92億1138万 | -3.1% |
| 05/07 | 318 | 323 | 310 | 323 | +0.94% | 103,100 | 95億567万 | -0.31% |
| 05/02 | 324 | 324 | 317 | 320 | 0% | 53,800 | 94億1738万 | -1.23% |
| 04/28 | （IR情報）13:00 固定資産の譲渡および特別利益発生に関するお知らせ |
| 04/25 | （IR情報）15:00 通期連結業績予想の修正及び期末配当予想の修正に関するお知らせ |
| 04/25 | （IR情報）15:00 定期用船契約期限前解約および特別損失の計上に関するお知らせ |
