| 2024 |
| 04/18 | 7,977 | 8,021 | 7,920 | 7,955 | +0.18% | 557,900 | 7207億1683万 | +2.5% |
| 04/17 | 8,050 | 8,062 | 7,893 | 7,941 | -1.44% | 588,200 | 7194億4844万 | +2.56% |
| 04/16 | 8,057 | 8,092 | 8,011 | 8,057 | -0.24% | 618,200 | 7299億5795万 | +4.28% |
| 04/15 | 7,880 | 8,076 | 7,880 | 8,076 | +1.97% | 673,100 | 7316億7934万 | +4.8% |
| 04/12 | 7,870 | 7,939 | 7,855 | 7,920 | +0.71% | 481,000 | 7175億4586万 | +3.02% |
| 04/11 | 7,774 | 7,864 | 7,760 | 7,864 | +0.27% | 506,400 | 7124億7230万 | +2.4% |
| 04/10 | 7,844 | 7,888 | 7,828 | 7,843 | +0.64% | 493,200 | 7105億6972万 | +2.23% |
| 04/09 | 7,800 | 7,817 | 7,725 | 7,793 | +0.1% | 517,200 | 7060億3976万 | +1.68% |
| 04/08 | 7,588 | 7,795 | 7,583 | 7,785 | +3.02% | 725,500 | 7053億1496万 | +1.55% |
| 04/05 | 7,597 | 7,627 | 7,553 | 7,557 | -0.87% | 510,700 | 6846億5834万 | -1.55% |
| 04/04 | 7,700 | 7,710 | 7,623 | 7,623 | -0.82% | 688,200 | 6906億3789万 | -0.87% |
| 04/03 | 7,661 | 7,730 | 7,633 | 7,686 | +0.05% | 731,300 | 6963億4564万 | -0.18% |
| 04/02 | 7,710 | 7,720 | 7,636 | 7,682 | -0.22% | 619,100 | 6959億8324万 | -0.32% |
| 04/01 | 7,780 | 7,825 | 7,695 | 7,699 | -0.43% | 660,300 | 6975億2343万 | -0.25% |
| 03/29 | 15:00 投資単位の引下げに関する考え方及び方針等について |
| 03/29 | 7,765 | 7,785 | 7,724 | 7,732 | +0.3% | 489,900 | 7005億1320万 | -0.08% |
| 03/28 | 7,783 | 7,784 | 7,661 | 7,709 | -0.9% | 835,700 | 6984億2942万 | -0.58% |
| 03/27 | 7,770 | 7,835 | 7,760 | 7,779 | +0.5% | 621,000 | 7047億7137万 | +0.14% |
| 03/26 | 7,788 | 7,835 | 7,722 | 7,740 | +0.25% | 654,300 | 7012億3800万 | -0.51% |
| 03/25 | 7,770 | 7,817 | 7,717 | 7,721 | -0.13% | 549,900 | 6995億1661万 | -0.99% |
| 03/22 | 7,767 | 7,768 | 7,668 | 7,731 | +0.19% | 545,000 | 7004億2260万 | -1.1% |
| 03/21 | 7,729 | 7,768 | 7,681 | 7,716 | -0.17% | 594,000 | 6990億6362万 | -1.74% |
| 03/19 | 7,651 | 7,755 | 7,602 | 7,729 | +1.38% | 762,500 | 7002億4141万 | -1.98% |
| 03/18 | 7,622 | 7,660 | 7,553 | 7,624 | +1.9% | 1,579,900 | 6907億2849万 | -3.77% |
| 03/15 | 7,543 | 7,578 | 7,467 | 7,482 | -1.18% | 998,200 | 6778億6340万 | -6.08% |
| 03/14 | 7,471 | 7,571 | 7,443 | 7,571 | +0.88% | 845,300 | 6859億2673万 | -5.53% |
| 03/13 | 7,555 | 7,630 | 7,492 | 7,505 | -0.27% | 897,400 | 6799億4718万 | -6.84% |
| 03/12 | 7,580 | 7,660 | 7,507 | 7,525 | -0.53% | 2,161,000 | 6817億5916万 | -7.17% |
| 03/11 | 17:15 売出価格等の決定に関するお知らせ |
| 03/11 | 7,518 | 7,639 | 7,482 | 7,565 | -0.58% | 1,751,400 | 6853億8313万 | -7.21% |
| 03/08 | 7,706 | 7,720 | 7,593 | 7,609 | -1.44% | 957,200 | 6893億6950万 | -7.21% |
| 03/07 | 7,725 | 7,794 | 7,685 | 7,720 | +0.65% | 761,500 | 6994億2601万 | -6.4% |
| 03/06 | 7,625 | 7,760 | 7,611 | 7,670 | +0.17% | 728,600 | 6948億9605万 | -7.45% |
| 03/05 | 7,782 | 7,799 | 7,635 | 7,657 | -2.11% | 1,128,200 | 6937億1826万 | -8.1% |
| 03/04 | 7,841 | 7,893 | 7,792 | 7,822 | -2.7% | 1,314,500 | 7086億6713万 | -6.6% |
| 03/01 | 15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 03/01 | 15:30 株式の売出しに関するお知らせ |
| 03/01 | 15:00 剰余金の配当(期末配当)に関するお知らせ |
| 03/01 | 15:00 定款の一部変更に関するお知らせ |
| 03/01 | 8,045 | 8,098 | 7,997 | 8,039 | +1.52% | 517,500 | 7283億2716万 | -4.41% |
| 02/29 | 7,896 | 7,955 | 7,821 | 7,919 | +0.62% | 542,900 | 7174億5526万 | -6.13% |
| 02/28 | 7,870 | 7,925 | 7,817 | 7,870 | +0.27% | 339,900 | 7130億1590万 | -7.06% |
| 02/27 | 7,961 | 7,984 | 7,810 | 7,849 | -1.63% | 552,700 | 7111億1331万 | -7.75% |
| 02/26 | 8,176 | 8,208 | 7,967 | 7,979 | -2.48% | 490,900 | 7228億9121万 | -6.59% |
| 02/22 | 8,100 | 8,248 | 8,085 | 8,182 | +0.55% | 408,700 | 7412億8285万 | -4.52% |
| 02/21 | 8,099 | 8,163 | 8,061 | 8,137 | +0.94% | 459,200 | 7372億589万 | -5.23% |
| 02/20 | 8,075 | 8,166 | 8,025 | 8,061 | -0.09% | 403,500 | 7303億2035万 | -6.34% |
| 02/19 | 17:00 当社の完全子会社である日本通運株式会社における重量品建設事業の分社化(会社分割)に関するお知らせ |
| 02/19 | 16:00 監査等委員会設置会社への移行に伴う業績連動型株式報酬制度の改定等に関するお知らせ |
| 02/19 | 8,211 | 8,230 | 8,023 | 8,068 | -1.62% | 483,400 | 7309億5454万 | -6.54% |
| 02/16 | 8,208 | 8,354 | 8,196 | 8,201 | +0.06% | 507,500 | 7430億424万 | -5.2% |
| 02/15 | 8,172 | 8,436 | 8,150 | 8,196 | -4.94% | 828,600 | 7425億5124万 | -5.37% |
| 02/14 | 15:00 新経営計画の策定と企業価値向上に向けた取り組みについて |
| 02/14 | 15:00 日本通運株式会社の特別積合せ貨物運送事業と名鉄運輸株式会社の事業統合(子会社が当事会社となる株式譲渡及び会社分割)に関する最終契約締結のお知らせ |
| 02/14 | 15:00 2023年12月期決算短信〔IFRS〕(連結) |
| 02/14 | 8,600 | 8,673 | 8,464 | 8,622 | +1.15% | 619,400 | 7811億4651万 | -0.57% |
| 02/13 | 8,690 | 8,690 | 8,480 | 8,524 | -1.84% | 450,600 | 7722億6779万 | -1.59% |
| 02/09 | 8,716 | 8,819 | 8,631 | 8,684 | -0.14% | 364,500 | 7867億6366万 | +0.38% |
| 02/08 | 8,642 | 8,735 | 8,587 | 8,696 | +0.32% | 264,800 | 7878億5086万 | +0.74% |
| 02/07 | 8,702 | 8,720 | 8,637 | 8,668 | +0.43% | 341,100 | 7853億1408万 | +0.73% |
| 02/06 | 8,768 | 8,781 | 8,631 | 8,631 | -1.56% | 272,300 | 7819億6191万 | +0.64% |
| 02/05 | 8,726 | 8,793 | 8,700 | 8,768 | +0.98% | 277,700 | 7943億7400万 | +2.48% |
| 02/02 | 8,773 | 8,783 | 8,662 | 8,683 | -0.77% | 402,300 | 7866億7307万 | +1.83% |
| 02/01 | 8,820 | 8,820 | 8,685 | 8,750 | -0.58% | 355,400 | 7927億4321万 | +2.9% |
| 01/31 | 8,685 | 8,801 | 8,636 | 8,801 | +1.08% | 242,600 | 7973億6377万 | +3.87% |
| 01/30 | 8,751 | 8,772 | 8,673 | 8,707 | -0.83% | 303,200 | 7888億4745万 | +3.22% |
| 01/29 | 8,780 | 8,814 | 8,737 | 8,780 | +0.49% | 233,000 | 7954億6119万 | +4.49% |
| 01/26 | 8,679 | 8,750 | 8,620 | 8,737 | +0.59% | 326,000 | 7915億6542万 | +4.42% |
| 01/25 | 8,650 | 8,715 | 8,638 | 8,686 | -0.23% | 467,400 | 7869億4486万 | +4.24% |
| 01/24 | 8,676 | 8,778 | 8,671 | 8,706 | -0.11% | 450,000 | 7887億5685万 | +4.85% |
| 01/23 | 8,897 | 8,950 | 8,711 | 8,716 | -1.76% | 348,600 | 7896億6284万 | +5.42% |
| 01/22 | 8,668 | 8,908 | 8,668 | 8,872 | +2.13% | 480,900 | 8037億9632万 | +7.71% |
| 01/19 | 16:00 代表取締役の異動および監査等委員会設置会社移行後の役員人事に関するお知らせ |
| 01/19 | 16:00 監査等委員会設置会社への移行に関するお知らせ |
| 01/19 | 8,720 | 8,774 | 8,665 | 8,687 | +0.2% | 293,200 | 7870億3546万 | +5.94% |
| 01/18 | 8,668 | 8,724 | 8,635 | 8,670 | +0.8% | 230,500 | 7854億9528万 | +6.09% |
| 01/17 | 8,659 | 8,737 | 8,590 | 8,601 | -0.67% | 260,900 | 7792億4393万 | +5.62% |
| 01/16 | 8,707 | 8,757 | 8,657 | 8,659 | -0.49% | 387,300 | 7844億9868万 | +6.68% |
| 01/15 | 8,499 | 8,738 | 8,450 | 8,702 | +2.06% | 326,600 | 7883億9445万 | +7.54% |
| 01/12 | 8,616 | 8,617 | 8,445 | 8,526 | +0.98% | 415,000 | 7724億4899万 | +5.77% |
| 01/11 | 8,480 | 8,519 | 8,370 | 8,443 | -0.22% | 348,900 | 7649億2925万 | +5.05% |
| 01/10 | 8,410 | 8,474 | 8,392 | 8,462 | +0.98% | 334,000 | 7666億5064万 | +5.55% |
| 01/09 | 8,290 | 8,383 | 8,255 | 8,380 | +1.55% | 328,100 | 7592億2150万 | +4.74% |
| 01/05 | 8,226 | 8,271 | 8,194 | 8,252 | +0.38% | 462,500 | 7476億2480万 | +3.37% |
| 01/04 | 8,098 | 8,267 | 8,043 | 8,221 | +2.58% | 616,200 | 7448億1622万 | +3.15% |
| 2023 |
| 12/29 | 7,968 | 8,040 | 7,961 | 8,014 | +0.83% | 269,400 | 7260億6218万 | +0.73% |
| 12/28 | 7,907 | 7,948 | 7,818 | 7,948 | -2.23% | 371,000 | 7200億8264万 | -0.03% |
| 12/27 | 8,118 | 8,132 | 8,061 | 8,129 | +0.93% | 313,600 | 7364億8110万 | +2.35% |
| 12/26 | 8,080 | 8,129 | 7,998 | 8,054 | -0.27% | 341,100 | 7296億8615万 | +1.67% |
| 12/25 | 8,070 | 8,125 | 8,027 | 8,076 | +1.06% | 285,400 | 7316億7934万 | +2.19% |
| 12/22 | 7,900 | 7,995 | 7,874 | 7,991 | +1.72% | 274,400 | 7239億7840万 | +1.34% |
| 12/21 | 7,890 | 7,921 | 7,834 | 7,856 | -0.71% | 156,300 | 7117億4751万 | -0.13% |
| 12/20 | 7,870 | 7,974 | 7,860 | 7,912 | +0.56% | 251,800 | 7168億2106万 | +0.69% |
| 12/19 | 7,868 | 7,909 | 7,823 | 7,868 | -0.25% | 266,700 | 7128億3470万 | +0.28% |
| 12/18 | 7,930 | 7,930 | 7,808 | 7,888 | -0.64% | 215,600 | 7146億4668万 | +0.66% |
| 12/15 | 7,825 | 8,007 | 7,809 | 7,939 | +1.33% | 508,500 | 7192億6724万 | +1.42% |
| 12/14 | 7,929 | 7,974 | 7,808 | 7,835 | -1.17% | 279,200 | 7098億4492万 | +0.26% |
| 12/13 | 7,933 | 7,952 | 7,874 | 7,928 | -0.33% | 310,700 | 7182億7065万 | +1.63% |
| 12/12 | 8,043 | 8,071 | 7,946 | 7,954 | -0.45% | 286,100 | 7206億2623万 | +2.17% |
| 12/11 | 7,925 | 7,996 | 7,893 | 7,990 | +0.63% | 219,200 | 7238億8780万 | +2.78% |
| 12/08 | 7,935 | 7,981 | 7,862 | 7,940 | -0.08% | 399,700 | 7193億5784万 | +2.28% |
| 12/07 | 7,910 | 7,979 | 7,910 | 7,946 | -1.1% | 318,500 | 7199億144万 | +2.4% |
| 12/06 | 7,986 | 8,038 | 7,934 | 8,034 | +1.26% | 324,900 | 7278億7417万 | +3.65% |
| 12/05 | 7,986 | 8,017 | 7,892 | 7,934 | +0.16% | 311,700 | 7188億1425万 | +2.59% |
| 12/04 | 7,910 | 7,949 | 7,836 | 7,921 | -0.28% | 277,900 | 7176億3646万 | +2.55% |
| 12/01 | 8,045 | 8,045 | 7,910 | 7,943 | -1.59% | 379,500 | 7196億2964万 | +3.04% |
| 11/30 | 7,836 | 8,090 | 7,826 | 8,071 | +1.79% | 1,132,100 | 7312億2634万 | +4.91% |
| 11/29 | 7,930 | 8,046 | 7,906 | 7,929 | -0.11% | 431,500 | 7183億6125万 | +3.34% |
| 11/28 | 7,898 | 7,940 | 7,800 | 7,938 | +0.97% | 495,600 | 7191億7664万 | +3.62% |
| 11/27 | 7,845 | 7,906 | 7,820 | 7,862 | +0.1% | 338,700 | 7122億9110万 | +2.83% |
| 11/24 | 7,766 | 7,860 | 7,719 | 7,854 | +1.11% | 410,300 | 7115億6631万 | +2.83% |
| 11/22 | 7,584 | 7,784 | 7,564 | 7,768 | +2.02% | 433,800 | 7037億7477万 | +1.8% |
| 11/21 | 7,528 | 7,627 | 7,521 | 7,614 | +0.44% | 413,000 | 6898億2249万 | -0.18% |
| 11/16 | 14:00 代表取締役および社長の異動等に関するお知らせ |
| 11/16 | 9:35 本日の一部報道について |
