| 2024 |
| 01/12 | 4,656 | 4,656 | 4,539 | 4,587 | +1.57% | 593,700 | 3759億5390万 | +4.77% |
| 01/11 | 4,500 | 4,553 | 4,469 | 4,516 | +1.51% | 345,700 | 3701億3469万 | +3.22% |
| 01/10 | （自社株買い）取締役会(2023年7月31日)での決議状況(取得期間2023年8月1日～2024年3月29日) |
| 01/10 | 4,372 | 4,464 | 4,367 | 4,449 | +2.16% | 320,400 | 3646億4332万 | +1.67% |
| 01/09 | 4,370 | 4,443 | 4,330 | 4,355 | -0.27% | 325,900 | 3569億3901万 | -0.46% |
| 01/05 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 4,347 | 4,407 | 4,347 | 4,367 | +1.7% | 289,300 | 3579億2254万 | -0.25% |
| 01/04 | 4,257 | 4,302 | 4,230 | 4,294 | +1.06% | 273,300 | 3519億3941万 | -1.96% |
| 2023 |
| 12/29 | 4,212 | 4,271 | 4,212 | 4,249 | +0.02% | 197,900 | 3482億5118万 | -3.08% |
| 12/28 | 4,223 | 4,267 | 4,223 | 4,248 | -0.68% | 101,200 | 3481億6921万 | -3.23% |
| 12/27 | 4,265 | 4,318 | 4,250 | 4,277 | +0.78% | 206,300 | 3505億4608万 | -2.66% |
| 12/26 | 4,228 | 4,261 | 4,205 | 4,244 | +1% | 152,000 | 3478億4137万 | -3.46% |
| 12/25 | 4,319 | 4,334 | 4,198 | 4,202 | -1.48% | 171,400 | 3443億9902万 | -4.48% |
| 12/22 | 4,252 | 4,279 | 4,240 | 4,265 | +0.31% | 207,300 | 3495億6255万 | -3.22% |
| 12/21 | 4,242 | 4,280 | 4,211 | 4,252 | -0.54% | 363,200 | 3484億9706万 | -3.58% |
| 12/20 | 4,293 | 4,341 | 4,270 | 4,275 | -1.61% | 382,500 | 3503億8215万 | -3.19% |
| 12/19 | 4,314 | 4,357 | 4,267 | 4,345 | +0.72% | 291,900 | 3561億1941万 | -1.67% |
| 12/18 | 4,295 | 4,334 | 4,244 | 4,314 | -0.94% | 289,800 | 3535億7862万 | -2.42% |
| 12/15 | 4,394 | 4,419 | 4,320 | 4,355 | -1.85% | 410,500 | 3569億3901万 | -1.47% |
| 12/14 | 4,506 | 4,508 | 4,410 | 4,437 | -0.89% | 242,300 | 3636億5979万 | +0.38% |
| 12/13 | 4,562 | 4,568 | 4,477 | 4,477 | -0.33% | 239,900 | 3669億3822万 | +1.38% |
| 12/12 | 4,516 | 4,550 | 4,473 | 4,492 | -0.11% | 228,400 | 3681億6763万 | +1.93% |
| 12/11 | 4,485 | 4,510 | 4,468 | 4,497 | +1.63% | 163,100 | 3685億7744万 | +2.27% |
| 12/08 | （自社株買い）取締役会(2023年7月31日)での決議状況(取得期間2023年8月1日～2024年3月29日) |
| 12/08 | 4,461 | 4,472 | 4,385 | 4,425 | -1.78% | 372,300 | 3626億7627万 | +0.84% |
| 12/07 | 4,501 | 4,555 | 4,493 | 4,505 | -1.38% | 244,500 | 3692億3312万 | +2.81% |
| 12/06 | 4,491 | 4,568 | 4,473 | 4,568 | +2.47% | 228,100 | 3743億9665万 | +4.82% |
| 12/05 | 4,480 | 4,528 | 4,457 | 4,458 | -1.35% | 269,900 | 3653億8097万 | +2.91% |
| 12/04 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/04 | 4,473 | 4,534 | 4,461 | 4,519 | -0.26% | 162,800 | 3703億8057万 | +4.82% |
| 12/01 | 4,494 | 4,553 | 4,461 | 4,531 | +2.26% | 288,000 | 3713億6410万 | +5.77% |
| 11/30 | 4,389 | 4,447 | 4,368 | 4,431 | +0.32% | 215,800 | 3631億6803万 | +4.06% |
| 11/29 | 4,386 | 4,454 | 4,376 | 4,417 | +0.09% | 149,800 | 3620億2058万 | +4.3% |
| 11/28 | 4,430 | 4,442 | 4,404 | 4,413 | +0.02% | 195,900 | 3616億9274万 | +4.75% |
| 11/27 | 4,440 | 4,450 | 4,385 | 4,412 | +0.64% | 162,800 | 3616億1078万 | +5.27% |
| 11/24 | 4,392 | 4,417 | 4,371 | 4,384 | +0.76% | 187,000 | 3593億1587万 | +5.11% |
| 11/22 | 4,314 | 4,393 | 4,314 | 4,351 | +0.55% | 142,900 | 3566億1117万 | +4.79% |
| 11/21 | 4,303 | 4,351 | 4,281 | 4,327 | 0% | 232,900 | 3546億4411万 | +4.62% |
| 11/20 | 4,328 | 4,406 | 4,307 | 4,327 | -1.88% | 241,800 | 3546億4411万 | +5.02% |
| 11/17 | 4,323 | 4,421 | 4,323 | 4,410 | +1.97% | 182,300 | 3614億4685万 | +7.46% |
| 11/16 | 4,365 | 4,382 | 4,309 | 4,325 | -1.59% | 304,200 | 3544億8019万 | +5.82% |
| 11/15 | 4,380 | 4,444 | 4,373 | 4,395 | +0.6% | 263,200 | 3602億1744万 | +7.93% |
| 11/14 | 4,395 | 4,406 | 4,349 | 4,369 | -0.16% | 202,400 | 3580億8646万 | +7.77% |
| 11/13 | 4,392 | 4,420 | 4,335 | 4,376 | +1.72% | 319,400 | 3586億6019万 | +8.48% |
| 11/10 | （自社株買い）取締役会(2023年7月31日)での決議状況(取得期間2023年8月1日～2024年3月29日) |
| 11/10 | 4,315 | 4,365 | 4,248 | 4,302 | -1.4% | 434,000 | 3525億9509万 | +7.17% |
| 11/09 | 4,290 | 4,382 | 4,235 | 4,363 | +0.74% | 446,200 | 3575億9470万 | +9.27% |
| 11/08 | 4,310 | 4,369 | 4,292 | 4,331 | +2.15% | 509,800 | 3549億7196万 | +8.98% |
| 11/07 | 4,240 | 4,274 | 4,218 | 4,240 | 0% | 258,900 | 3475億1353万 | +7.1% |
| 11/06 | 4,287 | 4,323 | 4,206 | 4,240 | -1.1% | 369,900 | 3475億1353万 | +7.37% |
| 11/02 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 11/02 | 4,296 | 4,337 | 4,267 | 4,287 | +0.52% | 333,300 | 3513億6568万 | +8.86% |
| 11/01 | 4,056 | 4,282 | 4,051 | 4,265 | +8.77% | 555,700 | 3495億6255万 | +8.55% |
| 10/31 | （IR情報）15:00 人事異動に関するお知らせ |
| 10/31 | （IR情報）15:00 通期連結業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 10/31 | （IR情報）15:00 投資有価証券の売却についてのお知らせ |
| 10/31 | （IR情報）15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/31 | 3,896 | 3,939 | 3,882 | 3,921 | +0.49% | 263,400 | 3213億6805万 | -0.03% |
| 10/30 | 3,887 | 3,929 | 3,873 | 3,902 | -0.76% | 802,400 | 3198億1080万 | -0.71% |
| 10/27 | 3,853 | 3,953 | 3,853 | 3,932 | +2.16% | 252,700 | 3222億6962万 | -0.15% |
| 10/26 | 3,868 | 3,907 | 3,831 | 3,849 | -0.62% | 176,600 | 3154億6688万 | -2.46% |
| 10/25 | 3,898 | 3,926 | 3,857 | 3,873 | +0.47% | 178,500 | 3174億3394万 | -2.1% |
| 10/24 | 3,878 | 3,879 | 3,787 | 3,855 | -0.36% | 201,500 | 3159億5864万 | -2.8% |
| 10/23 | 3,877 | 3,900 | 3,862 | 3,869 | -0.26% | 152,200 | 3171億609万 | -2.69% |
| 10/20 | 3,875 | 3,902 | 3,851 | 3,879 | -0.36% | 183,700 | 3179億2570万 | -2.56% |
| 10/19 | 3,871 | 3,909 | 3,860 | 3,893 | -0.94% | 183,500 | 3190億7315万 | -2.28% |
| 10/18 | 3,988 | 3,988 | 3,901 | 3,930 | -0.56% | 288,100 | 3221億570万 | -1.38% |
| 10/17 | 3,931 | 3,968 | 3,920 | 3,952 | +1.13% | 148,200 | 3239億884万 | -0.78% |
| 10/16 | （5%ルール）三菱UFJアセットマネジメント（2.44%）三菱UFJ信託銀行（1.99%）三菱UFJ銀行（2.29%） |
| 10/16 | 3,915 | 3,929 | 3,888 | 3,908 | -0.94% | 218,900 | 3203億256万 | -1.81% |
| 10/13 | 3,955 | 3,980 | 3,931 | 3,945 | -0.88% | 283,300 | 3233億3511万 | -0.9% |
| 10/12 | 3,943 | 3,984 | 3,918 | 3,980 | +1.09% | 294,000 | 3262億374万 | -0.03% |
| 10/11 | 3,994 | 3,996 | 3,937 | 3,937 | -0.61% | 249,800 | 3226億7942万 | -1.11% |
| 10/10 | （自社株買い）取締役会(2023年7月31日)での決議状況(取得期間2023年8月1日～2024年3月29日) |
| 10/10 | 3,905 | 3,988 | 3,905 | 3,961 | +2.56% | 299,500 | 3246億4648万 | -0.55% |
| 10/06 | 3,837 | 3,893 | 3,805 | 3,862 | -0.21% | 205,500 | 3165億3237万 | -2.99% |
| 10/05 | 3,794 | 3,871 | 3,793 | 3,870 | +2.25% | 323,500 | 3171億8805万 | -2.79% |
| 10/04 | 3,869 | 3,870 | 3,785 | 3,785 | -2.82% | 319,700 | 3102億2139万 | -4.95% |
| 10/03 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 10/03 | （IR情報）11:00 Cavalier Logisticsグループ持分取得完了(連結子会社化)に関するお知らせ |
| 10/03 | 3,926 | 3,937 | 3,863 | 3,895 | -1.47% | 348,100 | 3192億3707万 | -2.26% |
| 10/02 | 3,991 | 4,063 | 3,950 | 3,953 | -0.48% | 271,700 | 3239億9080万 | -0.75% |
| 09/29 | 3,988 | 4,028 | 3,939 | 3,972 | +0.1% | 596,400 | 3255億4805万 | -0.13% |
| 09/28 | 4,015 | 4,059 | 3,945 | 3,968 | -2.39% | 356,400 | 3252億2021万 | -0.08% |
| 09/27 | 4,071 | 4,087 | 4,011 | 4,065 | -0.85% | 266,300 | 3331億7040万 | +2.55% |
| 09/26 | 4,111 | 4,131 | 4,086 | 4,100 | -0.15% | 190,700 | 3360億3902万 | +3.74% |
| 09/25 | 4,124 | 4,128 | 4,073 | 4,106 | -0.05% | 176,100 | 3365億3079万 | +4.29% |
| 09/22 | 4,100 | 4,124 | 4,080 | 4,108 | -0.41% | 231,400 | 3366億9471万 | +4.8% |
| 09/21 | 4,100 | 4,152 | 4,095 | 4,125 | +0.61% | 257,800 | 3380億8804万 | +5.66% |
| 09/20 | 4,150 | 4,166 | 4,100 | 4,100 | -0.63% | 237,500 | 3360億3902万 | +5.4% |
| 09/19 | 4,107 | 4,150 | 4,107 | 4,126 | +0.61% | 304,100 | 3381億7000万 | +6.37% |
| 09/15 | 4,057 | 4,127 | 4,032 | 4,101 | +2.73% | 457,300 | 3361億2099万 | +6.08% |
| 09/14 | 4,000 | 4,016 | 3,941 | 3,992 | +0.86% | 231,200 | 3271億8727万 | +3.55% |
| 09/13 | 3,950 | 3,982 | 3,944 | 3,958 | +0.56% | 204,600 | 3244億60万 | +2.94% |
| 09/12 | 3,881 | 3,945 | 3,881 | 3,936 | +2.02% | 202,900 | 3225億9746万 | +2.63% |
| 09/11 | 3,895 | 3,923 | 3,843 | 3,858 | -0.62% | 189,300 | 3162億453万 | +0.89% |
| 09/08 | （自社株買い）取締役会(2023年7月31日)での決議状況(取得期間2023年8月1日～2024年3月29日) |
| 09/08 | 3,945 | 3,960 | 3,866 | 3,882 | -1.6% | 367,700 | 3181億7158万 | +1.78% |
| 09/07 | 3,959 | 3,996 | 3,945 | 3,945 | +0.38% | 265,700 | 3233億3511万 | +3.71% |
| 09/06 | 3,997 | 3,997 | 3,928 | 3,930 | -1.68% | 225,700 | 3221億570万 | +3.67% |
| 09/05 | 3,983 | 4,000 | 3,962 | 3,997 | +0.25% | 216,900 | 3275億9707万 | +5.85% |
| 09/04 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 09/04 | 3,920 | 3,990 | 3,920 | 3,987 | +2.28% | 208,900 | 3267億7746万 | +6.07% |
| 09/01 | 3,856 | 3,912 | 3,851 | 3,898 | +0.7% | 207,000 | 3194億8296万 | +4.25% |
| 08/31 | 3,887 | 3,910 | 3,853 | 3,871 | -0.67% | 291,400 | 3172億7002万 | +3.95% |
| 08/30 | 3,880 | 3,928 | 3,876 | 3,897 | +1.22% | 253,100 | 3194億99万 | +5.04% |
| 08/29 | 3,873 | 3,890 | 3,845 | 3,850 | -0.26% | 212,600 | 3155億4884万 | +4.19% |
| 08/28 | 3,816 | 3,871 | 3,812 | 3,860 | +2.06% | 141,800 | 3163億6845万 | +4.86% |
| 08/25 | 3,801 | 3,832 | 3,777 | 3,782 | -1.64% | 198,500 | 3099億7551万 | +3.19% |
| 08/24 | 3,779 | 3,845 | 3,758 | 3,845 | +1.72% | 177,500 | 3151億3904万 | +5.28% |
| 08/23 | 3,740 | 3,792 | 3,740 | 3,780 | +0.35% | 189,300 | 3098億1159万 | +3.93% |
| 08/22 | 3,721 | 3,776 | 3,700 | 3,767 | +1.18% | 142,300 | 3087億4610万 | +3.97% |
| 08/21 | 3,711 | 3,752 | 3,696 | 3,723 | +0.95% | 226,900 | 3051億3983万 | +3.1% |
| 08/18 | 3,693 | 3,718 | 3,678 | 3,688 | -0.7% | 135,600 | 3022億7120万 | +2.44% |
| 08/17 | 3,774 | 3,774 | 3,663 | 3,714 | -1.62% | 192,100 | 3044億218万 | +3.43% |
| 08/16 | 3,786 | 3,800 | 3,766 | 3,775 | -1.07% | 189,200 | 3094億178万 | +5.48% |
| 08/10 | （自社株買い）取締役会(2023年7月31日)での決議状況(取得期間2023年8月1日～2024年3月29日) |
