| 2024 |
| 09/18 | 537 | 537 | 535 | 535 | -0.37% | 700 | 53億5535万 | -3.25% |
| 09/17 | 538 | 538 | 530 | 537 | +0.37% | 2,000 | 53億7537万 | -2.89% |
| 09/13 | 537 | 537 | 535 | 535 | -0.37% | 800 | 53億5535万 | -3.25% |
| 09/12 | 532 | 541 | 532 | 537 | +0.37% | 3,100 | 53億7537万 | -2.89% |
| 09/11 | 537 | 541 | 535 | 535 | -0.37% | 700 | 53億5535万 | -3.08% |
| 09/10 | 539 | 541 | 533 | 537 | -0.37% | 2,500 | 53億7537万 | -2.36% |
| 09/09 | 534 | 541 | 528 | 539 | -0.92% | 6,200 | 53億9539万 | -1.64% |
| 09/06 | 540 | 550 | 539 | 544 | +0.74% | 2,300 | 54億4544万 | -0.91% |
| 09/05 | 541 | 542 | 540 | 540 | -0.74% | 4,600 | 54億540万 | -2% |
| 09/04 | 556 | 557 | 543 | 544 | -2.68% | 9,500 | 54億4544万 | -1.63% |
| 09/03 | 557 | 559 | 556 | 559 | -0.18% | 3,000 | 55億9559万 | +0.9% |
| 09/02 | 565 | 565 | 560 | 560 | -0.88% | 6,600 | 56億560万 | +0.72% |
| 08/30 | 567 | 567 | 563 | 565 | -0.35% | 1,900 | 56億5565万 | +1.44% |
| 08/29 | 567 | 567 | 563 | 567 | 0% | 700 | 56億7567万 | +1.61% |
| 08/28 | 566 | 567 | 564 | 567 | +0.18% | 3,100 | 56億7567万 | +1.43% |
| 08/27 | 569 | 569 | 566 | 566 | +0.53% | 600 | 56億6566万 | +1.07% |
| 08/26 | 569 | 569 | 563 | 563 | -0.71% | 5,000 | 56億3563万 | +0.36% |
| 08/23 | 570 | 570 | 563 | 567 | -0.53% | 2,600 | 56億7567万 | +0.71% |
| 08/22 | 562 | 570 | 560 | 570 | +1.6% | 8,200 | 57億570万 | +1.06% |
| 08/21 | 562 | 562 | 556 | 561 | -0.18% | 3,000 | 56億1561万 | -0.71% |
| 08/20 | 566 | 569 | 559 | 562 | -0.18% | 5,200 | 56億2562万 | -0.71% |
| 08/19 | 562 | 569 | 557 | 563 | +0.54% | 3,700 | 56億3563万 | -0.71% |
| 08/16 | 559 | 567 | 558 | 560 | +0.9% | 4,400 | 56億560万 | -1.58% |
| 08/15 | 558 | 558 | 552 | 555 | +1.28% | 1,700 | 55億5555万 | -2.63% |
| 08/14 | 545 | 557 | 540 | 548 | +0.55% | 6,200 | 54億8548万 | -4.2% |
| 08/13 | （IR情報）14:15 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/13 | 557 | 563 | 535 | 545 | +1.87% | 25,800 | 54億5545万 | -5.05% |
| 08/09 | 536 | 538 | 531 | 535 | +0.94% | 5,300 | 53億5535万 | -7.12% |
| 08/08 | 522 | 540 | 522 | 530 | +2.91% | 7,800 | 53億530万 | -8.3% |
| 08/07 | 501 | 520 | 500 | 515 | +3% | 40,900 | 51億5515万 | -11.36% |
| 08/06 | 520 | 538 | 500 | 500 | +4.17% | 58,400 | 50億500万 | -14.38% |
| 08/05 | （IR情報）16:00 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 08/05 | 564 | 564 | 480 | 480 | -15.49% | 39,200 | 48億480万 | -18.23% |
| 08/02 | 575 | 575 | 565 | 568 | -1.22% | 14,600 | 56億8568万 | -4.05% |
| 08/01 | 588 | 592 | 575 | 575 | -2.21% | 20,900 | 57億5575万 | -2.87% |
| 07/31 | 588 | 591 | 585 | 588 | 0% | 7,000 | 58億8588万 | -0.84% |
| 07/30 | 591 | 592 | 586 | 588 | -0.51% | 2,700 | 58億8588万 | -0.68% |
| 07/29 | 590 | 591 | 586 | 591 | +0.68% | 6,000 | 59億1591万 | -0.17% |
| 07/26 | 593 | 593 | 587 | 587 | -1.01% | 12,000 | 58億7587万 | -0.84% |
| 07/25 | 600 | 600 | 593 | 593 | -0.5% | 5,100 | 59億3593万 | +0.34% |
| 07/24 | 597 | 597 | 594 | 596 | 0% | 3,900 | 59億6596万 | +0.85% |
| 07/23 | 596 | 596 | 595 | 596 | +0.17% | 1,300 | 59億6596万 | +1.02% |
| 07/22 | 599 | 600 | 595 | 595 | -0.34% | 6,000 | 59億5595万 | +0.85% |
| 07/19 | 597 | 599 | 595 | 597 | +0.34% | 3,400 | 59億7597万 | +1.19% |
| 07/18 | 594 | 600 | 594 | 595 | +0.34% | 4,500 | 59億5595万 | +1.02% |
| 07/17 | 600 | 600 | 593 | 593 | -1.17% | 6,400 | 59億3593万 | +0.68% |
| 07/16 | 595 | 600 | 595 | 600 | +1.01% | 14,500 | 60億600万 | +2.04% |
| 07/12 | 592 | 598 | 591 | 594 | +0.34% | 12,300 | 59億4594万 | +1.19% |
| 07/11 | 598 | 598 | 588 | 592 | -0.67% | 11,000 | 59億2592万 | +1.02% |
| 07/10 | 599 | 599 | 591 | 596 | +0.51% | 8,500 | 59億6596万 | +1.71% |
| 07/09 | 599 | 600 | 592 | 593 | -1% | 10,800 | 59億3593万 | +1.37% |
| 07/08 | 594 | 601 | 594 | 599 | +1.01% | 11,300 | 59億9599万 | +2.39% |
| 07/05 | 598 | 598 | 593 | 593 | -0.67% | 4,000 | 59億3593万 | +1.54% |
| 07/04 | 594 | 597 | 591 | 597 | +0.51% | 6,700 | 59億7597万 | +2.4% |
| 07/03 | 594 | 594 | 589 | 594 | +0.68% | 5,900 | 59億4594万 | +2.06% |
| 07/02 | 591 | 593 | 587 | 590 | +0.17% | 7,700 | 59億590万 | +1.55% |
| 07/01 | 590 | 592 | 586 | 589 | -0.17% | 4,200 | 58億9589万 | +1.38% |
| 06/28 | 585 | 591 | 583 | 590 | +1.03% | 9,900 | 59億590万 | +1.55% |
| 06/27 | （IR情報）15:40 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/27 | 583 | 590 | 582 | 584 | +0.17% | 9,000 | 58億4584万 | +0.52% |
| 06/26 | 582 | 586 | 582 | 583 | +0.34% | 2,700 | 58億3583万 | +0.17% |
| 06/25 | 585 | 585 | 579 | 581 | -0.68% | 5,100 | 58億1581万 | -0.17% |
| 06/24 | 575 | 588 | 575 | 585 | +0.86% | 7,500 | 58億5585万 | +0.52% |
| 06/21 | 588 | 588 | 580 | 580 | -0.34% | 9,000 | 58億580万 | -0.51% |
| 06/20 | （IR情報）14:00 当社連結子会社による合弁会社設立に関するお知らせ |
| 06/20 | 585 | 587 | 581 | 582 | 0% | 7,000 | 58億2582万 | -0.17% |
| 06/19 | 585 | 585 | 577 | 582 | 0% | 6,300 | 58億2582万 | -0.34% |
| 06/18 | 581 | 587 | 580 | 582 | +0.34% | 2,300 | 58億2582万 | -0.34% |
| 06/17 | 587 | 587 | 577 | 580 | -1.19% | 5,700 | 58億580万 | -1.36% |
| 06/14 | 585 | 587 | 580 | 587 | +1.21% | 3,800 | 58億7587万 | -0.68% |
| 06/13 | 592 | 592 | 580 | 580 | -2.03% | 5,700 | 58億580万 | -2.52% |
| 06/12 | 581 | 593 | 579 | 592 | +2.07% | 18,100 | 59億2592万 | -1% |
| 06/11 | 577 | 583 | 577 | 580 | +0.87% | 6,700 | 58億580万 | -3.49% |
| 06/10 | 583 | 584 | 571 | 575 | 0% | 26,500 | 57億5575万 | -4.8% |
| 06/07 | 574 | 577 | 574 | 575 | -0.86% | 15,300 | 57億5575万 | -5.43% |
| 06/06 | 580 | 584 | 576 | 580 | -0.34% | 8,400 | 58億580万 | -5.07% |
| 06/05 | 584 | 584 | 581 | 582 | +0.34% | 6,600 | 58億2582万 | -5.37% |
| 06/04 | 586 | 586 | 580 | 580 | -0.17% | 16,100 | 58億580万 | -6.15% |
| 06/03 | 579 | 585 | 570 | 581 | +1.04% | 20,500 | 58億1581万 | -6.44% |
| 05/31 | 569 | 577 | 568 | 575 | +1.23% | 3,000 | 57億5575万 | -7.85% |
| 05/30 | 570 | 573 | 566 | 568 | -0.35% | 10,200 | 56億8568万 | -9.41% |
| 05/29 | 580 | 580 | 570 | 570 | -1.38% | 14,500 | 57億570万 | -9.67% |
| 05/28 | 590 | 593 | 567 | 578 | -2.69% | 41,600 | 57億8578万 | -8.83% |
| 05/27 | 594 | 598 | 590 | 594 | +0.17% | 7,400 | 59億4594万 | -6.9% |
| 05/24 | 594 | 594 | 591 | 593 | -0.17% | 4,100 | 59億3593万 | -7.49% |
| 05/23 | 593 | 595 | 591 | 594 | +0.68% | 7,800 | 59億4594万 | -7.76% |
| 05/22 | 595 | 597 | 589 | 590 | -1.17% | 14,500 | 59億590万 | -8.81% |
| 05/21 | 600 | 604 | 593 | 597 | +0.17% | 17,500 | 59億7597万 | -8.29% |
| 05/20 | 587 | 602 | 587 | 596 | +1.36% | 13,400 | 59億6596万 | -8.73% |
| 05/17 | 584 | 592 | 580 | 588 | -1.01% | 28,800 | 58億8588万 | -10.5% |
| 05/16 | 599 | 607 | 585 | 594 | -0.83% | 52,400 | 59億4594万 | -10% |
| 05/15 | （IR情報）14:10 2024年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 668 | 672 | 590 | 599 | -10.46% | 124,400 | 59億9599万 | -9.52% |
| 05/14 | 665 | 670 | 661 | 669 | +0.6% | 14,300 | 66億9669万 | +0.6% |
| 05/13 | 665 | 670 | 664 | 665 | -0.6% | 5,800 | 66億5665万 | 0% |
| 05/10 | 664 | 671 | 663 | 669 | -0.15% | 10,300 | 66億9669万 | +0.6% |
| 05/09 | 663 | 670 | 663 | 670 | +0.3% | 5,100 | 67億670万 | +0.75% |
| 05/08 | 665 | 670 | 662 | 668 | +1.06% | 8,100 | 66億8668万 | +0.45% |
| 05/07 | 664 | 666 | 658 | 661 | -0.45% | 11,700 | 66億1661万 | -0.6% |
| 05/02 | 659 | 666 | 658 | 664 | +0.3% | 11,900 | 66億4664万 | -0.15% |
| 05/01 | 665 | 665 | 657 | 662 | -0.9% | 19,000 | 66億2662万 | -0.6% |
| 04/30 | （IR情報）17:35 連結子会社東京湾フェリー(株)運航船舶「しらはま丸」の岸壁接触事故に伴う不稼働に関するお知らせ |
| 04/30 | 665 | 668 | 657 | 668 | +1.67% | 17,400 | 66億8668万 | +0.3% |
| 04/26 | 655 | 660 | 654 | 657 | +0.31% | 5,500 | 65億7657万 | -1.5% |
| 04/25 | 655 | 660 | 654 | 655 | -0.76% | 6,300 | 65億5655万 | -1.95% |
| 04/24 | 654 | 665 | 654 | 660 | +1.07% | 12,000 | 66億660万 | -1.2% |
