| 2015 |
| 07/28 | 582 | 585 | 579 | 585 | +0.17% | 7,000 | 69億300万 | -0.68% |
| 07/27 | 576 | 584 | 576 | 584 | -3.47% | 20,000 | 68億9120万 | -0.85% |
| 07/22 | 604 | 607 | 604 | 605 | +0.33% | 14,000 | 71億3900万 | +2.89% |
| 07/21 | 605 | 605 | 603 | 603 | +2.2% | 2,000 | 71億1540万 | +2.73% |
| 07/17 | 590 | 590 | 590 | 590 | 0% | 3,000 | 69億6200万 | +0.68% |
| 07/16 | 590 | 590 | 590 | 590 | -0.84% | 1,000 | 69億6200万 | +0.85% |
| 07/15 | 595 | 595 | 595 | 595 | +0.68% | 4,000 | 70億2100万 | +1.88% |
| 07/14 | 591 | 591 | 591 | 591 | +4.97% | 1,000 | 69億7380万 | +1.2% |
| 07/10 | 580 | 580 | 563 | 563 | -0.18% | 2,000 | 66億4340万 | -3.43% |
| 07/08 | 564 | 564 | 564 | 564 | -4.73% | 1,000 | 66億5520万 | -3.26% |
| 07/06 | 592 | 592 | 592 | 592 | 0% | 1,000 | 69億8560万 | +1.54% |
| 07/03 | 563 | 592 | 562 | 592 | +4.78% | 6,000 | 69億8560万 | +1.54% |
| 07/02 | 567 | 567 | 565 | 565 | -5.04% | 2,000 | 66億6700万 | -2.92% |
| 07/01 | 595 | 595 | 595 | 595 | 0% | 1,000 | 70億2100万 | +2.06% |
| 06/29 | 595 | 595 | 595 | 595 | -0.67% | 3,000 | 70億2100万 | +2.23% |
| 06/25 | （IR情報）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 |
| 06/25 | 592 | 599 | 592 | 599 | +1.18% | 13,000 | 70億6820万 | +3.1% |
| 06/22 | 592 | 592 | 592 | 592 | -0.17% | 1,000 | 69億8560万 | +2.07% |
| 06/19 | （IR情報）15:00 支配株主等に関する事項について |
| 06/18 | 574 | 593 | 574 | 593 | +1.72% | 3,000 | 69億9740万 | +2.6% |
| 06/17 | 583 | 583 | 583 | 583 | +0.34% | 1,000 | 68億7940万 | +1.39% |
| 06/16 | 589 | 589 | 579 | 581 | -2.68% | 12,000 | 68億5580万 | +1.4% |
| 06/15 | 597 | 597 | 597 | 597 | 0% | 1,000 | 70億4460万 | +4.37% |
| 06/12 | 591 | 597 | 587 | 597 | -0.33% | 9,000 | 70億4460万 | +4.74% |
| 06/10 | 599 | 599 | 599 | 599 | +1.7% | 1,000 | 70億6820万 | +5.27% |
| 06/09 | 589 | 589 | 589 | 589 | +0.86% | 1,000 | 69億5020万 | +3.7% |
| 06/04 | 577 | 588 | 577 | 584 | +1.21% | 5,000 | 68億9120万 | +2.64% |
| 06/03 | 573 | 577 | 573 | 577 | +0.7% | 2,000 | 68億860万 | +1.41% |
| 06/02 | 573 | 573 | 573 | 573 | 0% | 1,000 | 67億6140万 | +0.35% |
| 05/29 | 573 | 573 | 573 | 573 | -0.87% | 1,000 | 67億6140万 | +0.17% |
| 05/26 | 578 | 578 | 578 | 578 | +0.87% | 1,000 | 68億2040万 | +1.05% |
| 05/25 | 573 | 573 | 573 | 573 | +0.17% | 2,000 | 67億6140万 | 0% |
| 05/22 | 572 | 575 | 572 | 572 | +0.18% | 10,000 | 67億4960万 | -0.17% |
| 05/21 | （IR情報）15:00 NSユナイテッド海運株式会社によるNSユナイテッド内航海運株式会社の完全子会社化に係る株式交換契約締結に関するお知らせ |
| 05/21 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/21 | 572 | 572 | 571 | 571 | -0.17% | 2,000 | 67億3780万 | -0.17% |
| 05/20 | 572 | 572 | 572 | 572 | +0.35% | 2,000 | 67億4960万 | +0.18% |
| 05/19 | 570 | 570 | 570 | 570 | -0.52% | 1,000 | 67億2600万 | -0.35% |
| 05/18 | 574 | 574 | 573 | 573 | -0.52% | 2,000 | 67億6140万 | -0.17% |
| 05/15 | 576 | 576 | 576 | 576 | 0% | 1,000 | 67億9680万 | +0.35% |
| 05/11 | 576 | 576 | 576 | 576 | 0% | 1,000 | 67億9680万 | +0.35% |
| 05/07 | 576 | 576 | 576 | 576 | 0% | 1,000 | 67億9680万 | +0.35% |
| 04/30 | （IR情報）15:00 平成27年3月期決算短信〔日本基準〕(連結) |
| 04/30 | （IR情報）15:00 代表取締役および役員の異動に関するお知らせ |
| 04/28 | 576 | 576 | 576 | 576 | 0% | 1,000 | 67億9680万 | +0.17% |
| 04/21 | 576 | 576 | 576 | 576 | +2.67% | 2,000 | 67億9680万 | 0% |
| 04/15 | 561 | 561 | 561 | 561 | +2.94% | 1,000 | 66億1980万 | -2.77% |
| 04/10 | （IR情報）15:00 平成27年3月期配当予想の修正に関するお知らせ |
| 04/10 | 545 | 545 | 545 | 545 | +2.83% | 1,000 | 64億3100万 | -5.55% |
| 04/07 | 530 | 530 | 530 | 530 | +1.53% | 1,000 | 62億5400万 | -8.3% |
| 03/27 | 512 | 522 | 512 | 522 | -6.95% | 2,000 | 61億5960万 | -10% |
| 03/13 | 561 | 561 | 561 | 561 | +2.75% | 1,000 | 66億1980万 | -3.77% |
| 03/12 | 546 | 546 | 546 | 546 | -5.21% | 2,000 | 64億4280万 | -6.67% |
| 03/09 | 576 | 576 | 576 | 576 | -1.71% | 3,000 | 67億9680万 | -1.71% |
| 03/06 | 585 | 586 | 585 | 586 | -2.33% | 4,000 | 69億1480万 | -0.34% |
| 03/05 | 590 | 600 | 585 | 600 | +0.33% | 5,000 | 70億8000万 | +1.87% |
| 03/04 | 598 | 598 | 598 | 598 | -0.99% | 1,000 | 70億5640万 | +1.53% |
| 02/27 | 600 | 604 | 600 | 604 | +0.67% | 3,000 | 71億2720万 | +2.9% |
| 02/26 | 600 | 600 | 600 | 600 | +1.52% | 5,000 | 70億8000万 | +2.56% |
| 02/25 | 591 | 591 | 591 | 591 | 0% | 1,000 | 69億7380万 | +1.55% |
| 02/24 | 591 | 591 | 591 | 591 | +2.96% | 1,000 | 69億7380万 | +2.07% |
| 02/23 | 574 | 574 | 574 | 574 | +6.1% | 1,000 | 67億7320万 | -0.69% |
| 02/17 | 541 | 541 | 541 | 541 | -3.39% | 1,000 | 63億8380万 | -6.24% |
| 02/16 | 600 | 600 | 560 | 560 | -6.67% | 2,000 | 66億800万 | -2.95% |
| 02/12 | 600 | 600 | 600 | 600 | 0% | 1,000 | 70億8000万 | +4.17% |
| 02/10 | 590 | 600 | 590 | 600 | +3.09% | 3,000 | 70億8000万 | +4.71% |
| 02/03 | 582 | 582 | 582 | 582 | +0.17% | 1,000 | 68億6760万 | +2.11% |
| 01/30 | （IR情報）15:00 平成27年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 581 | 581 | 581 | 581 | 0% | 1,000 | 68億5580万 | +2.47% |
| 01/28 | 581 | 581 | 581 | 581 | -1.53% | 1,000 | 68億5580万 | +3.01% |
| 01/27 | 590 | 590 | 590 | 590 | -1.67% | 2,000 | 69億6200万 | +5.17% |
| 01/21 | 600 | 600 | 600 | 600 | +0.84% | 2,000 | 70億8000万 | +7.72% |
| 01/20 | 575 | 595 | 575 | 595 | +4.39% | 3,000 | 70億2100万 | +7.79% |
| 01/16 | 570 | 570 | 570 | 570 | 0% | 1,000 | 67億2600万 | +4.4% |
| 01/15 | 575 | 575 | 570 | 570 | -1.72% | 3,000 | 67億2600万 | +5.17% |
| 01/14 | 601 | 601 | 576 | 580 | -3.49% | 9,000 | 68億4400万 | +7.81% |
| 01/13 | 601 | 601 | 601 | 601 | 0% | 1,000 | 70億9180万 | +12.55% |
| 01/09 | 601 | 601 | 601 | 601 | +2.74% | 1,000 | 70億9180万 | +13.83% |
| 01/08 | 590 | 590 | 580 | 585 | -4.1% | 8,000 | 69億300万 | +11.85% |
| 01/07 | 610 | 610 | 610 | 610 | -3.17% | 1,000 | 71億9800万 | +17.76% |
| 01/05 | 630 | 630 | 624 | 630 | +7.69% | 7,000 | 74億3400万 | +23.05% |
| 2014 |
| 12/30 | 549 | 585 | 549 | 585 | +7.34% | 2,000 | 69億300万 | +15.84% |
| 12/24 | 545 | 545 | 545 | 545 | -0.91% | 2,000 | 64億3100万 | +9% |
| 12/19 | 540 | 550 | 540 | 550 | +4.76% | 2,000 | 64億9000万 | +10.89% |
| 12/18 | 525 | 525 | 524 | 525 | -0.76% | 4,000 | 61億9500万 | +6.49% |
| 12/16 | 532 | 532 | 529 | 529 | -6.54% | 2,000 | 62億4220万 | +7.74% |
| 12/15 | 566 | 566 | 566 | 566 | +2.91% | 3,000 | 66億7880万 | +15.98% |
| 12/12 | 540 | 550 | 540 | 550 | +3.77% | 2,000 | 64億9000万 | +13.64% |
| 12/11 | 530 | 530 | 530 | 530 | -2.57% | 1,000 | 62億5400万 | +10.42% |
| 12/10 | 544 | 544 | 544 | 544 | +2.64% | 1,000 | 64億1920万 | +14.05% |
| 12/08 | 528 | 530 | 528 | 530 | +3.31% | 2,000 | 62億5400万 | +11.58% |
| 12/05 | 513 | 513 | 513 | 513 | 0% | 3,000 | 60億5340万 | +8.46% |
| 12/02 | 513 | 513 | 513 | 513 | 0% | 2,000 | 60億5340万 | +8.92% |
| 12/01 | 503 | 513 | 503 | 513 | +4.91% | 3,000 | 60億5340万 | +9.38% |
| 11/28 | 489 | 489 | 489 | 489 | 0% | 1,000 | 57億7020万 | +4.71% |
| 11/26 | 489 | 489 | 489 | 489 | +2.95% | 1,000 | 57億7020万 | +5.16% |
| 11/21 | 473 | 475 | 470 | 475 | +1.28% | 8,000 | 56億500万 | +2.59% |
| 11/20 | 470 | 470 | 469 | 469 | +0.86% | 6,000 | 55億3420万 | +1.52% |
| 11/19 | 465 | 465 | 465 | 465 | 0% | 2,000 | 54億8700万 | +0.65% |
| 11/18 | 470 | 470 | 465 | 465 | -1.69% | 3,000 | 54億8700万 | +0.87% |
| 11/17 | 473 | 473 | 473 | 473 | +2.6% | 1,000 | 55億8140万 | +2.6% |
| 11/14 | 467 | 470 | 459 | 461 | -1.28% | 21,000 | 54億3980万 | +0.22% |
| 11/12 | 468 | 468 | 467 | 467 | +0.65% | 2,000 | 55億1060万 | +1.74% |
| 11/06 | 464 | 469 | 464 | 464 | 0% | 5,000 | 54億7520万 | +1.09% |
| 11/04 | 456 | 464 | 456 | 464 | +1.75% | 4,000 | 54億7520万 | +1.09% |
| 10/31 | （IR情報）15:00 平成27年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/31 | （IR情報）15:00 平成27年3月期第2四半期連結累計期間の業績予想と実績との差異に関するお知らせ |
| 10/23 | 450 | 456 | 450 | 456 | 0% | 2,000 | 53億8080万 | -0.87% |
| 10/21 | 456 | 457 | 456 | 456 | 0% | 5,000 | 53億8080万 | -0.87% |
| 10/17 | 456 | 456 | 456 | 456 | +0.22% | 1,000 | 53億8080万 | -1.08% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
