| 2026 |
| 03/06 | 1,237 | 1,237 | 1,210 | 1,229 | -1.13% | 6,200 | 123億229万 | -2.77% |
| 03/05 | 1,248 | 1,256 | 1,230 | 1,243 | +2.98% | 11,000 | 124億4243万 | -1.66% |
| 03/04 | 1,252 | 1,262 | 1,183 | 1,207 | -6.65% | 59,900 | 120億8207万 | -4.51% |
| 03/03 | 1,325 | 1,327 | 1,285 | 1,293 | -1.67% | 26,200 | 129億4293万 | +2.29% |
| 03/02 | 1,306 | 1,330 | 1,280 | 1,315 | +1.54% | 29,300 | 131億6315万 | +4.28% |
| 02/27 | 1,258 | 1,314 | 1,258 | 1,295 | +2.94% | 28,000 | 129億6295万 | +3.02% |
| 02/26 | 1,284 | 1,285 | 1,250 | 1,258 | -1.41% | 20,200 | 125億9258万 | +0.48% |
| 02/25 | 1,255 | 1,282 | 1,251 | 1,276 | +2% | 31,800 | 127億7276万 | +2.24% |
| 02/24 | 1,260 | 1,260 | 1,228 | 1,251 | -0.71% | 32,900 | 125億2251万 | +0.64% |
| 02/20 | 1,273 | 1,274 | 1,256 | 1,260 | -0.79% | 10,900 | 126億1260万 | +1.69% |
| 02/19 | 1,275 | 1,280 | 1,267 | 1,270 | -0.39% | 7,200 | 127億1270万 | +2.92% |
| 02/18 | 1,270 | 1,275 | 1,256 | 1,275 | +1.92% | 12,000 | 127億6275万 | +3.66% |
| 02/17 | 1,275 | 1,275 | 1,235 | 1,251 | -1.88% | 31,700 | 125億2251万 | +2.21% |
| 02/16 | 1,306 | 1,306 | 1,261 | 1,275 | -3.63% | 37,500 | 127億6275万 | +4.51% |
| 02/13 | （IR情報）17:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,350 | 1,350 | 1,296 | 1,323 | -2% | 36,700 | 132億4323万 | +9.16% |
| 02/12 | 1,312 | 1,359 | 1,312 | 1,350 | +3.29% | 26,200 | 135億1350万 | +12.31% |
| 02/10 | （IR情報）15:00 連結子会社・東京湾フェリー株式会社での水素燃料併用型新造カーフェリーの投入 |
| 02/10 | 1,285 | 1,327 | 1,276 | 1,307 | +1.71% | 25,100 | 130億8307万 | +9.74% |
| 02/09 | 1,268 | 1,297 | 1,254 | 1,285 | +3.55% | 34,000 | 128億6285万 | +8.9% |
| 02/06 | 1,246 | 1,255 | 1,230 | 1,241 | -0.4% | 10,800 | 124億2241万 | +6.16% |
| 02/05 | 1,243 | 1,259 | 1,240 | 1,246 | +0.08% | 15,300 | 124億7246万 | +7.32% |
| 02/04 | 1,234 | 1,260 | 1,234 | 1,245 | +1.22% | 28,200 | 124億6245万 | +8.07% |
| 02/03 | 1,214 | 1,238 | 1,204 | 1,230 | +1.23% | 14,200 | 123億1230万 | +7.71% |
| 02/02 | 1,235 | 1,245 | 1,210 | 1,215 | -1.14% | 16,400 | 121億6215万 | +7.24% |
| 01/30 | 1,220 | 1,233 | 1,206 | 1,229 | +0.33% | 17,600 | 123億229万 | +9.24% |
| 01/29 | 1,240 | 1,240 | 1,205 | 1,225 | -1.21% | 15,300 | 122億6225万 | +9.77% |
| 01/28 | 1,248 | 1,248 | 1,215 | 1,240 | -0.64% | 20,100 | 124億1240万 | +12.01% |
| 01/27 | （IR情報）13:30 (開示事項の経過)固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 01/27 | 1,209 | 1,248 | 1,195 | 1,248 | +3.65% | 25,200 | 124億9248万 | +13.76% |
| 01/26 | 1,218 | 1,218 | 1,176 | 1,204 | -1.15% | 24,000 | 120億5204万 | +10.76% |
| 01/23 | 1,224 | 1,225 | 1,200 | 1,218 | -0.16% | 29,400 | 121億9218万 | +12.88% |
| 01/22 | 1,167 | 1,228 | 1,167 | 1,220 | +4.9% | 41,700 | 122億1220万 | +14.02% |
| 01/21 | 1,158 | 1,164 | 1,143 | 1,163 | +0.17% | 14,700 | 116億4163万 | +9.61% |
| 01/20 | 1,160 | 1,173 | 1,156 | 1,161 | +0.78% | 13,000 | 116億2161万 | +10.05% |
| 01/19 | 1,157 | 1,157 | 1,138 | 1,152 | +1.05% | 14,500 | 115億3152万 | +9.92% |
| 01/16 | 1,148 | 1,153 | 1,137 | 1,140 | -0.18% | 20,800 | 114億1140万 | +9.4% |
| 01/15 | 1,155 | 1,155 | 1,140 | 1,142 | -1.13% | 27,300 | 114億3142万 | +10.23% |
| 01/14 | 1,140 | 1,169 | 1,140 | 1,155 | +1.32% | 26,200 | 115億6155万 | +12.14% |
| 01/13 | 1,151 | 1,153 | 1,130 | 1,140 | +0.09% | 34,900 | 114億1140万 | +11.44% |
| 01/09 | 1,094 | 1,143 | 1,090 | 1,139 | +4.88% | 37,200 | 114億139万 | +12.11% |
| 01/08 | 1,079 | 1,095 | 1,072 | 1,086 | +1.5% | 25,300 | 108億7086万 | +7.63% |
| 01/07 | 1,070 | 1,079 | 1,060 | 1,070 | +0.75% | 22,400 | 107億1070万 | +6.47% |
| 01/06 | 1,038 | 1,066 | 1,038 | 1,062 | +2.41% | 24,000 | 106億3062万 | +6.09% |
| 01/05 | 1,032 | 1,041 | 1,028 | 1,037 | +1.17% | 29,200 | 103億8037万 | +3.91% |
| 2025 |
| 12/30 | 1,041 | 1,041 | 1,005 | 1,025 | -1.44% | 17,400 | 102億6025万 | +3.02% |
| 12/29 | 1,023 | 1,040 | 1,014 | 1,040 | +3.17% | 28,700 | 104億1040万 | +4.84% |
| 12/26 | 1,010 | 1,014 | 1,007 | 1,008 | -0.2% | 14,700 | 100億9008万 | +1.92% |
| 12/25 | 1,007 | 1,010 | 1,003 | 1,010 | +0.7% | 7,100 | 101億1010万 | +2.33% |
| 12/24 | 1,008 | 1,008 | 1,000 | 1,003 | 0% | 12,400 | 100億4003万 | +1.93% |
| 12/23 | 1,001 | 1,009 | 1,000 | 1,003 | +0.2% | 13,000 | 100億4003万 | +2.14% |
| 12/22 | 1,000 | 1,005 | 999 | 1,001 | +0.1% | 11,500 | 100億2001万 | +2.04% |
| 12/19 | 1,000 | 1,001 | 999 | 1,000 | +0.2% | 8,900 | 100億1000万 | +2.15% |
| 12/18 | 1,002 | 1,004 | 998 | 998 | -0.2% | 12,100 | 99億8998万 | +2.04% |
| 12/17 | 1,001 | 1,001 | 990 | 1,000 | +0.1% | 8,300 | 100億1000万 | +2.46% |
| 12/16 | 1,000 | 1,000 | 993 | 999 | -0.1% | 8,000 | 99億9999万 | +2.46% |
| 12/15 | 1,010 | 1,010 | 993 | 1,000 | -0.2% | 16,800 | 100億1000万 | +2.67% |
| 12/12 | 1,010 | 1,010 | 999 | 1,002 | -0.79% | 20,900 | 100億3002万 | +3.09% |
| 12/11 | 991 | 1,014 | 991 | 1,010 | +2.02% | 47,800 | 101億1010万 | +4.12% |
| 12/10 | 990 | 994 | 983 | 990 | +0.1% | 9,400 | 99億990万 | +2.27% |
| 12/09 | 991 | 991 | 982 | 989 | -0.1% | 6,900 | 98億9989万 | +2.17% |
| 12/08 | 982 | 990 | 978 | 990 | +0.81% | 14,800 | 99億990万 | +2.38% |
| 12/05 | 984 | 985 | 981 | 982 | +0.1% | 13,600 | 98億2982万 | +1.66% |
| 12/04 | 982 | 982 | 977 | 981 | +0.62% | 6,000 | 98億1981万 | +1.55% |
| 12/03 | 979 | 981 | 968 | 975 | +0.31% | 9,900 | 97億5975万 | +0.93% |
| 12/02 | 978 | 978 | 964 | 972 | -0.31% | 7,900 | 97億2972万 | +0.62% |
| 12/01 | 994 | 995 | 975 | 975 | -1.02% | 13,900 | 97億5975万 | +1.04% |
| 11/28 | 974 | 993 | 973 | 985 | +1.13% | 22,800 | 98億5985万 | +2.07% |
| 11/27 | 960 | 974 | 960 | 974 | +1.46% | 12,400 | 97億4974万 | +1.14% |
| 11/26 | 959 | 965 | 959 | 960 | -0.1% | 18,500 | 96億960万 | -0.21% |
| 11/25 | 955 | 965 | 955 | 961 | +0.21% | 8,400 | 96億1961万 | 0% |
| 11/21 | 950 | 959 | 946 | 959 | +0.95% | 14,000 | 95億9959万 | -0.21% |
| 11/20 | 949 | 953 | 949 | 950 | -0.31% | 10,100 | 95億950万 | -1.04% |
| 11/19 | 952 | 960 | 949 | 953 | +0.11% | 15,700 | 95億3953万 | -0.73% |
| 11/18 | 960 | 961 | 950 | 952 | -1.14% | 18,400 | 95億2952万 | -0.73% |
| 11/17 | 963 | 966 | 955 | 963 | +0.42% | 9,600 | 96億3963万 | +0.42% |
| 11/14 | 960 | 965 | 958 | 959 | -0.52% | 23,600 | 95億9959万 | 0% |
| 11/13 | 975 | 975 | 962 | 964 | -0.21% | 35,300 | 96億4964万 | +0.42% |
| 11/12 | （IR情報）14:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 969 | 982 | 965 | 966 | +0.31% | 50,900 | 96億6966万 | +0.63% |
| 11/11 | 968 | 970 | 963 | 963 | -0.1% | 5,000 | 96億3963万 | +0.31% |
| 11/10 | 961 | 966 | 957 | 964 | +0.1% | 9,000 | 96億4964万 | +0.42% |
| 11/07 | （IR情報）14:15 2026年3月期業績予想の修正に関するお知らせ |
| 11/07 | 958 | 969 | 950 | 963 | +0.52% | 19,000 | 96億3963万 | +0.31% |
| 11/06 | 966 | 966 | 958 | 958 | -0.52% | 47,400 | 95億8958万 | -0.21% |
| 11/05 | 968 | 968 | 950 | 963 | -0.72% | 11,900 | 96億3963万 | +0.21% |
| 11/04 | 971 | 972 | 964 | 970 | +0.62% | 9,900 | 97億970万 | +0.83% |
| 10/31 | 978 | 978 | 963 | 964 | -0.41% | 6,500 | 96億4964万 | +0.1% |
| 10/30 | 977 | 982 | 968 | 968 | -2.32% | 14,700 | 96億8968万 | +0.41% |
| 10/29 | 992 | 994 | 972 | 991 | +1.02% | 14,800 | 99億1991万 | +2.69% |
| 10/28 | 965 | 992 | 965 | 981 | +1.24% | 23,700 | 98億1981万 | +1.76% |
| 10/27 | 969 | 976 | 940 | 969 | +0.83% | 52,900 | 96億9969万 | +0.52% |
| 10/24 | 952 | 961 | 952 | 961 | +0.95% | 19,300 | 96億1961万 | -0.31% |
| 10/23 | 956 | 956 | 949 | 952 | -0.1% | 9,900 | 95億2952万 | -1.35% |
| 10/22 | 955 | 955 | 946 | 953 | +0.74% | 8,100 | 95億3953万 | -1.45% |
| 10/21 | 946 | 950 | 945 | 946 | +0.21% | 12,200 | 94億6946万 | -2.27% |
| 10/20 | 944 | 950 | 935 | 944 | +0.53% | 16,300 | 94億4944万 | -2.68% |
| 10/17 | 935 | 939 | 932 | 939 | -0.11% | 13,500 | 93億9939万 | -3.49% |
| 10/16 | 945 | 945 | 938 | 940 | -0.21% | 9,200 | 94億940万 | -3.59% |
| 10/15 | 943 | 950 | 939 | 942 | 0% | 11,800 | 94億2942万 | -3.68% |
| 10/14 | 940 | 946 | 936 | 942 | -0.74% | 21,800 | 94億2942万 | -3.88% |
| 10/10 | 960 | 960 | 944 | 949 | -1.45% | 24,200 | 94億9949万 | -3.36% |
| 10/09 | 973 | 973 | 961 | 963 | -1.03% | 14,000 | 96億3963万 | -2.13% |
| 10/08 | 971 | 977 | 971 | 973 | +0.21% | 16,300 | 97億3973万 | -1.32% |
| 10/07 | 978 | 979 | 968 | 971 | 0% | 12,800 | 97億1971万 | -1.62% |
| 10/01 | （IR情報）15:00 2026年3月期業績予想の修正に関するお知らせ |
| 10/01 | （IR情報）15:00 連結子会社及び持分法適用の非連結子会社の合併に関するお知らせ |
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。
