| 2024 |
| 04/24 | 2,549 | 2,570 | 2,549 | 2,570 | +1.14% | 800 | 153億2362万 | -2.95% |
| 04/23 | 2,550 | 2,550 | 2,501 | 2,541 | +0.79% | 2,300 | 151億5071万 | -4.15% |
| 04/22 | 2,570 | 2,585 | 2,521 | 2,521 | -1.83% | 2,100 | 150億3146万 | -4.94% |
| 04/19 | 2,600 | 2,600 | 2,490 | 2,568 | -0.81% | 23,100 | 153億1170万 | -3.24% |
| 04/18 | 2,613 | 2,613 | 2,585 | 2,589 | -1.56% | 2,500 | 154億3691万 | -2.52% |
| 04/17 | 2,700 | 2,700 | 2,630 | 2,630 | -1.94% | 3,000 | 156億8137万 | -1.05% |
| 04/16 | 2,729 | 2,729 | 2,682 | 2,682 | -1.76% | 600 | 159億9142万 | +1.02% |
| 04/15 | （IR情報）15:00 当社グループ月次連結営業収益に関するお知らせ(2024年3月度速報版) |
| 04/15 | 2,701 | 2,738 | 2,700 | 2,730 | +0.74% | 2,500 | 162億7762万 | +3.02% |
| 04/12 | 2,673 | 2,730 | 2,673 | 2,710 | +0.86% | 2,500 | 161億5837万 | +2.38% |
| 04/11 | 2,721 | 2,738 | 2,687 | 2,687 | -1.93% | 600 | 160億2123万 | +1.66% |
| 04/10 | 2,739 | 2,740 | 2,739 | 2,740 | +0.55% | 300 | 163億3725万 | +3.75% |
| 04/09 | 2,664 | 2,725 | 2,664 | 2,725 | +0.89% | 1,200 | 162億4781万 | +3.34% |
| 04/08 | 2,700 | 2,720 | 2,680 | 2,701 | +1.54% | 2,200 | 161億471万 | +2.58% |
| 04/05 | 2,650 | 2,710 | 2,650 | 2,660 | +0.38% | 700 | 158億6025万 | +1.14% |
| 04/04 | 2,712 | 2,712 | 2,640 | 2,650 | -0.82% | 3,400 | 158億62万 | +0.68% |
| 04/03 | 2,700 | 2,700 | 2,650 | 2,672 | +0.15% | 1,700 | 159億3180万 | +1.6% |
| 04/02 | 2,718 | 2,718 | 2,668 | 2,668 | -2.34% | 2,500 | 159億795万 | +1.64% |
| 04/01 | 2,754 | 2,798 | 2,732 | 2,732 | -1.87% | 2,900 | 162億8955万 | +4.12% |
| 03/29 | 2,680 | 2,793 | 2,641 | 2,784 | +3.88% | 9,900 | 165億9960万 | +6.22% |
| 03/28 | 2,700 | 2,700 | 2,640 | 2,680 | -2.47% | 4,800 | 159億7950万 | +2.52% |
| 03/27 | 2,552 | 2,750 | 2,516 | 2,748 | +8.83% | 8,200 | 163億8495万 | +5.09% |
| 03/26 | 2,525 | 2,539 | 2,525 | 2,525 | -0.36% | 2,700 | 150億5531万 | -3.33% |
| 03/25 | 2,579 | 2,579 | 2,525 | 2,534 | -1.52% | 5,100 | 151億897万 | -3.25% |
| 03/22 | 2,592 | 2,592 | 2,550 | 2,573 | -0.73% | 4,100 | 153億4151万 | -2.06% |
| 03/21 | 2,615 | 2,628 | 2,591 | 2,592 | -1.37% | 2,700 | 154億5480万 | -1.59% |
| 03/19 | 2,620 | 2,637 | 2,599 | 2,628 | +2.26% | 3,000 | 156億6945万 | -0.61% |
| 03/18 | 2,575 | 2,629 | 2,556 | 2,570 | -0.23% | 3,400 | 153億2362万 | -3.17% |
| 03/15 | （IR情報）16:00 当社グループ月次連結営業収益に関するお知らせ(2024年2月度速報版) |
| 03/15 | 2,611 | 2,642 | 2,576 | 2,576 | -1.34% | 3,000 | 153億5940万 | -3.45% |
| 03/14 | 2,636 | 2,647 | 2,567 | 2,611 | -0.95% | 1,500 | 155億6808万 | -2.61% |
| 03/13 | 2,580 | 2,698 | 2,530 | 2,636 | +3.37% | 7,800 | 157億1715万 | -2.15% |
| 03/12 | 2,580 | 2,580 | 2,525 | 2,550 | -1.16% | 1,300 | 152億437万 | -5.8% |
| 03/11 | 2,606 | 2,606 | 2,551 | 2,580 | -2.6% | 4,700 | 153億8325万 | -5.08% |
| 03/08 | 2,605 | 2,659 | 2,603 | 2,649 | +1.73% | 2,400 | 157億9466万 | -2.9% |
| 03/07 | 2,660 | 2,690 | 2,604 | 2,604 | -1.7% | 3,100 | 155億2635万 | -4.86% |
| 03/06 | 2,645 | 2,698 | 2,645 | 2,649 | +0.57% | 2,100 | 157億9466万 | -3.5% |
| 03/05 | 2,610 | 2,649 | 2,591 | 2,634 | +0.57% | 4,900 | 157億522万 | -4.39% |
| 03/04 | 2,605 | 2,619 | 2,553 | 2,619 | -0.42% | 5,000 | 156億1578万 | -5.31% |
| 03/01 | 2,724 | 2,725 | 2,600 | 2,630 | -2.59% | 7,100 | 156億8137万 | -5.23% |
| 02/29 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 02/29 | 2,595 | 2,751 | 2,555 | 2,700 | +4.05% | 6,200 | 160億9875万 | -2.95% |
| 02/28 | 2,544 | 2,595 | 2,524 | 2,595 | +1.25% | 4,400 | 154億7268万 | -6.92% |
| 02/27 | 2,602 | 2,622 | 2,553 | 2,563 | -2.62% | 4,700 | 152億8188万 | -8.5% |
| 02/26 | 2,635 | 2,661 | 2,604 | 2,632 | -0.72% | 2,400 | 156億9330万 | -6.43% |
| 02/22 | 2,616 | 2,656 | 2,528 | 2,651 | +1.11% | 11,900 | 158億658万 | -6.13% |
| 02/21 | 2,678 | 2,678 | 2,620 | 2,622 | -2.64% | 4,200 | 156億3367万 | -7.42% |
| 02/20 | 2,720 | 2,720 | 2,636 | 2,693 | -0.07% | 2,900 | 160億5701万 | -5.28% |
| 02/19 | 2,693 | 2,704 | 2,613 | 2,695 | +0.07% | 9,500 | 160億6893万 | -5.5% |
| 02/16 | 2,701 | 2,736 | 2,640 | 2,693 | -1.79% | 9,100 | 160億5701万 | -5.87% |
| 02/15 | 2,712 | 2,762 | 2,639 | 2,742 | +0.26% | 18,900 | 163億4917万 | -4.49% |
| 02/14 | （IR情報）14:00 シンジケートローン契約締結に関するお知らせ |
| 02/14 | （IR情報）14:00 当社グループ月次連結営業収益に関するお知らせ(2024年1月度速報版) |
| 02/14 | （IR情報）14:00 2023年12月期決算説明資料 |
| 02/14 | （IR情報）14:00 2023年12月期決算短信[日本基準](連結) |
| 02/14 | 2,837 | 2,949 | 2,656 | 2,735 | -4.14% | 25,600 | 163億743万 | -5.4% |
| 02/13 | 2,882 | 2,914 | 2,853 | 2,853 | -0.63% | 2,600 | 170億1101万 | -1.62% |
| 02/09 | 2,923 | 2,934 | 2,871 | 2,871 | -1.51% | 4,400 | 171億1833万 | -1.17% |
| 02/08 | 2,900 | 2,936 | 2,900 | 2,915 | +0.03% | 1,300 | 173億8068万 | +0.17% |
| 02/07 | 2,880 | 2,956 | 2,880 | 2,914 | -0.55% | 4,300 | 173億7472万 | +0.03% |
| 02/06 | 2,951 | 2,963 | 2,859 | 2,930 | -0.64% | 7,800 | 174億7012万 | +0.69% |
| 02/05 | 2,860 | 2,950 | 2,860 | 2,949 | +3.98% | 7,700 | 175億8341万 | +1.58% |
| 02/02 | 2,808 | 2,869 | 2,808 | 2,836 | +0.21% | 3,800 | 169億965万 | -2.04% |
| 02/01 | 2,850 | 2,897 | 2,807 | 2,830 | -1.46% | 2,600 | 168億7387万 | -2.11% |
| 01/31 | 2,781 | 2,879 | 2,780 | 2,872 | +2.32% | 8,700 | 171億2430万 | -0.55% |
| 01/30 | 2,869 | 2,869 | 2,805 | 2,807 | -3.04% | 8,600 | 167億3673万 | -2.7% |
| 01/29 | 2,950 | 2,950 | 2,890 | 2,895 | -0.69% | 900 | 172億6143万 | +0.38% |
| 01/26 | 2,830 | 2,917 | 2,830 | 2,915 | +3% | 7,000 | 173億8068万 | +1.39% |
| 01/25 | 2,812 | 2,856 | 2,802 | 2,830 | +0.64% | 2,800 | 168億7387万 | -1.36% |
| 01/24 | 2,863 | 2,863 | 2,776 | 2,812 | -1.71% | 9,300 | 167億6655万 | -1.78% |
| 01/23 | 2,901 | 2,907 | 2,822 | 2,861 | -1.34% | 9,200 | 170億5871万 | +0.21% |
| 01/22 | 2,883 | 2,910 | 2,855 | 2,900 | +0.94% | 5,000 | 172億9125万 | +1.9% |
| 01/19 | 2,900 | 2,970 | 2,861 | 2,873 | -0.93% | 8,700 | 171億3026万 | +1.41% |
| 01/18 | 2,868 | 2,909 | 2,850 | 2,900 | +1.75% | 4,500 | 172億9125万 | +2.62% |
| 01/17 | 2,907 | 2,919 | 2,840 | 2,850 | -1.86% | 10,900 | 169億9312万 | +1.24% |
| 01/16 | 2,930 | 2,930 | 2,852 | 2,904 | -0.17% | 6,400 | 173億1510万 | +3.49% |
| 01/15 | （IR情報）15:00 当社グループ月次連結営業収益に関するお知らせ(2023年12月度速報版) |
| 01/15 | 2,917 | 2,968 | 2,900 | 2,909 | -0.51% | 9,900 | 173億4491万 | +4% |
| 01/12 | 2,970 | 3,075 | 2,889 | 2,924 | -0.91% | 25,700 | 174億3435万 | +4.92% |
| 01/11 | 3,170 | 3,170 | 2,951 | 2,951 | -8.92% | 32,900 | 175億9533万 | +6.19% |
| 01/10 | 2,985 | 3,240 | 2,985 | 3,240 | +9.31% | 59,200 | 193億1850万 | +16.93% |
| 01/09 | 2,960 | 2,994 | 2,911 | 2,964 | +0.07% | 15,200 | 176億7285万 | +7.74% |
| 01/05 | （5%ルール）明治安田アセットマネジメント（7.15%） |
| 01/05 | 2,948 | 3,025 | 2,904 | 2,962 | -1.2% | 10,700 | 176億6092万 | +8.22% |
| 01/04 | （IR情報）13:00 令和6年能登半島地震の影響に関するお知らせ |
| 01/04 | 2,763 | 2,998 | 2,685 | 2,998 | 0% | 57,400 | 178億7557万 | +10.1% |
| 2023 |
| 12/29 | 2,888 | 2,998 | 2,817 | 2,998 | +5.53% | 16,700 | 178億7557万 | +10.75% |
| 12/28 | 2,765 | 2,894 | 2,750 | 2,841 | +2.82% | 13,500 | 169億3946万 | +5.57% |
| 12/27 | 2,728 | 2,782 | 2,678 | 2,763 | +1.28% | 17,300 | 164億7438万 | +3.14% |
| 12/26 | 2,754 | 2,754 | 2,655 | 2,728 | -0.94% | 9,100 | 162億6570万 | +2.17% |
| 12/25 | 2,772 | 2,772 | 2,672 | 2,754 | -0.18% | 4,500 | 164億2072万 | +3.49% |
| 12/22 | 2,783 | 2,809 | 2,739 | 2,759 | -1.36% | 5,500 | 164億5053万 | +4.27% |
| 12/21 | 2,762 | 2,809 | 2,735 | 2,797 | +0.9% | 17,400 | 166億7711万 | +6.19% |
| 12/20 | 2,675 | 2,779 | 2,675 | 2,772 | +3.74% | 8,400 | 165億2805万 | +5.52% |
| 12/19 | 2,750 | 2,750 | 2,650 | 2,672 | -3.05% | 8,400 | 159億3180万 | +1.75% |
| 12/18 | 2,650 | 2,756 | 2,650 | 2,756 | +2.15% | 9,000 | 164億3265万 | +4.59% |
| 12/15 | 2,653 | 2,776 | 2,645 | 2,698 | +3.65% | 37,600 | 160億8682万 | +2.2% |
| 12/14 | （IR情報）17:40 当社グループ月次連結営業収益に関するお知らせ(2023年11月度速報版) |
| 12/14 | （IR情報）17:40 通期連結業績予想の修正(上方修正)及び配当予想の修正(増配)に関するお知らせ |
| 12/14 | 2,616 | 2,670 | 2,591 | 2,603 | -0.72% | 17,000 | 155億2038万 | -1.66% |
| 12/13 | 2,592 | 2,633 | 2,592 | 2,622 | +1.16% | 3,400 | 156億3367万 | -1.43% |
| 12/12 | 2,668 | 2,668 | 2,565 | 2,592 | -3.5% | 13,700 | 154億5480万 | -3.03% |
| 12/11 | 2,630 | 2,686 | 2,605 | 2,686 | +2.01% | 2,500 | 160億1527万 | -0.07% |
| 12/08 | 2,604 | 2,647 | 2,604 | 2,633 | +0.08% | 5,800 | 156億9926万 | -2.37% |
| 12/07 | 2,691 | 2,691 | 2,631 | 2,631 | -1.68% | 6,500 | 156億8733万 | -2.7% |
| 12/06 | 2,653 | 2,733 | 2,653 | 2,676 | +0.87% | 6,900 | 159億5565万 | -1.44% |
| 12/05 | 2,735 | 2,777 | 2,653 | 2,653 | -2.46% | 10,200 | 158億1851万 | -2.53% |
| 12/04 | 2,767 | 2,767 | 2,688 | 2,720 | -1.45% | 13,300 | 162億1800万 | -0.22% |
| 12/01 | 2,736 | 2,843 | 2,735 | 2,760 | +0.47% | 27,000 | 164億5650万 | +1.14% |
| 11/30 | 2,580 | 2,747 | 2,565 | 2,747 | +5.78% | 24,800 | 163億7898万 | +0.55% |
| 11/29 | 2,599 | 2,641 | 2,597 | 2,597 | -0.42% | 10,700 | 154億8461万 | -4.84% |
| 11/29 | （IR情報）9:00 連結子会社の物流拠点閉鎖（統合）に関するお知らせ |
| 11/28 | 2,599 | 2,630 | 2,554 | 2,608 | +0.35% | 12,000 | 155億5020万 | -4.64% |
| 11/22 | （IR情報）10:00 株式の立会外分売終了に関するお知らせ |
| 11/21 | （IR情報）16:00 株式の立会外分売実施に関するお知らせ |
