| 2015 |
| 07/28 | 308 | 312 | 305 | 310 | -0.64% | 15,000 | 51億6894万 | -5.78% |
| 07/27 | 314 | 314 | 309 | 312 | -3.11% | 32,000 | 52億228万 | -5.45% |
| 07/24 | 320 | 323 | 320 | 322 | -0.62% | 13,000 | 53億6902万 | -2.42% |
| 07/23 | 322 | 324 | 321 | 324 | +0.62% | 7,000 | 54億237万 | -1.52% |
| 07/22 | 321 | 324 | 316 | 322 | -2.13% | 54,000 | 53億6902万 | -2.13% |
| 07/21 | 329 | 330 | 321 | 329 | +1.86% | 20,000 | 54億8574万 | 0% |
| 07/17 | 329 | 330 | 323 | 323 | -1.22% | 25,000 | 53億8570万 | -1.52% |
| 07/16 | 327 | 330 | 323 | 327 | 0% | 25,000 | 54億5239万 | -0.3% |
| 07/15 | 317 | 328 | 317 | 327 | +0.62% | 8,000 | 54億5239万 | -0.3% |
| 07/14 | 328 | 328 | 323 | 325 | +0.62% | 4,000 | 54億1905万 | -0.91% |
| 07/13 | 319 | 326 | 319 | 323 | +0.94% | 8,000 | 53億8570万 | -1.52% |
| 07/10 | 313 | 320 | 313 | 320 | -0.31% | 17,000 | 53億3568万 | -2.44% |
| 07/09 | 311 | 321 | 306 | 321 | -0.31% | 46,000 | 53億5235万 | -2.13% |
| 07/08 | 328 | 329 | 320 | 322 | -1.83% | 17,000 | 53億6902万 | -1.83% |
| 07/07 | 324 | 331 | 324 | 328 | -0.91% | 19,000 | 54億6907万 | 0% |
| 07/06 | 340 | 340 | 328 | 331 | -3.78% | 14,000 | 55億1909万 | +0.91% |
| 07/03 | 340 | 344 | 338 | 344 | -0.86% | 16,000 | 57億3585万 | +5.2% |
| 07/02 | 340 | 347 | 338 | 347 | +2.36% | 28,000 | 57億8587万 | +6.44% |
| 07/01 | 331 | 339 | 328 | 339 | +0.89% | 25,000 | 56億5248万 | +4.31% |
| 06/30 | 326 | 336 | 326 | 336 | +0.9% | 28,000 | 56億246万 | +3.7% |
| 06/29 | 334 | 345 | 333 | 333 | -4.86% | 27,000 | 55億5244万 | +3.1% |
| 06/26 | 347 | 350 | 347 | 350 | +0.86% | 38,000 | 58億3590万 | +8.36% |
| 06/25 | 341 | 350 | 339 | 347 | +0.87% | 80,000 | 57億8587万 | +8.1% |
| 06/24 | 322 | 346 | 322 | 344 | +5.2% | 120,000 | 57億3585万 | +7.5% |
| 06/23 | 320 | 327 | 320 | 327 | +2.19% | 45,000 | 54億5239万 | +2.83% |
| 06/22 | 314 | 320 | 314 | 320 | +1.91% | 99,000 | 53億3568万 | +0.63% |
| 06/19 | 310 | 315 | 310 | 314 | +1.62% | 48,000 | 52億3563万 | -0.95% |
| 06/18 | 313 | 313 | 309 | 309 | -1.28% | 34,000 | 51億5226万 | -2.22% |
| 06/17 | 310 | 316 | 310 | 313 | -1.57% | 31,000 | 52億1896万 | -0.95% |
| 06/16 | 318 | 318 | 318 | 318 | 0% | 12,000 | 53億233万 | +1.27% |
| 06/15 | 315 | 323 | 315 | 318 | -1.55% | 25,000 | 53億233万 | +2.25% |
| 06/12 | 321 | 329 | 321 | 323 | -1.82% | 76,000 | 53億8570万 | +4.87% |
| 06/11 | 319 | 330 | 319 | 329 | +0.92% | 101,000 | 54億8574万 | +7.87% |
| 06/09 | 324 | 327 | 323 | 326 | +0.31% | 26,000 | 54億3572万 | +7.95% |
| 06/08 | 323 | 325 | 323 | 325 | +0.62% | 35,000 | 54億1905万 | +8.7% |
| 06/05 | 321 | 324 | 320 | 323 | +0.62% | 37,000 | 53億8570万 | +9.12% |
| 06/04 | 319 | 325 | 319 | 321 | +1.9% | 21,000 | 53億5235万 | +9.18% |
| 06/03 | 313 | 318 | 313 | 315 | -0.63% | 8,000 | 52億5231万 | +8.25% |
| 06/02 | 318 | 320 | 313 | 317 | -0.94% | 22,000 | 52億8565万 | +10.07% |
| 06/01 | 319 | 320 | 318 | 320 | -0.31% | 13,000 | 53億3568万 | +11.89% |
| 05/29 | 321 | 321 | 319 | 321 | 0% | 21,000 | 53億5235万 | +13.43% |
| 05/28 | 319 | 324 | 319 | 321 | +0.94% | 57,000 | 53億5235万 | +14.23% |
| 05/27 | 316 | 318 | 314 | 318 | 0% | 15,000 | 53億233万 | +14.39% |
| 05/26 | 316 | 320 | 316 | 318 | +0.32% | 88,000 | 53億233万 | +15.22% |
| 05/25 | 314 | 320 | 314 | 317 | +1.93% | 86,000 | 52億8565万 | +16.12% |
| 05/22 | 309 | 315 | 309 | 311 | -0.64% | 43,000 | 51億8561万 | +14.76% |
| 05/21 | 314 | 319 | 313 | 313 | 0% | 75,000 | 52億1896万 | +16.79% |
| 05/20 | 306 | 314 | 306 | 313 | +1.29% | 71,000 | 52億1896万 | +17.67% |
| 05/19 | 14:00 剰余金の配当に関するお知らせ |
| 05/19 | 14:00 役員の異動に関するお知らせ |
| 05/19 | 305 | 315 | 305 | 309 | +0.65% | 68,000 | 51億5226万 | +17.05% |
| 05/18 | 302 | 314 | 302 | 307 | +1.66% | 254,000 | 51億1891万 | +17.18% |
| 05/15 | 303 | 307 | 299 | 302 | +0.67% | 156,000 | 50億3554万 | +16.15% |
| 05/14 | 298 | 308 | 295 | 300 | -3.23% | 345,000 | 50億220万 | +16.28% |
| 05/13 | 330 | 330 | 305 | 310 | +23.51% | 597,000 | 51億6894万 | +21.09% |
| 05/12 | 15:00 平成27年3月期決算短信[日本基準](連結) |
| 05/12 | 15:00 支配株主等に関する事項について |
| 05/12 | 15:00 日本曹達株式会社による三和倉庫株式会社の株式交換(簡易株式交換)による完全子会社化に関するお知らせ |
| 05/12 | 251 | 251 | 251 | 251 | +0.8% | 2,000 | 41億8517万 | -1.18% |
| 05/11 | 247 | 249 | 247 | 249 | 0% | 5,000 | 41億5182万 | -1.97% |
| 05/08 | 247 | 249 | 246 | 249 | +0.81% | 9,000 | 41億5182万 | -1.97% |
| 05/07 | 249 | 249 | 245 | 247 | -1.59% | 11,000 | 41億1847万 | -3.14% |
| 05/01 | 251 | 252 | 251 | 251 | 0% | 5,000 | 41億8517万 | -1.57% |
| 04/30 | 251 | 252 | 251 | 251 | -0.79% | 8,000 | 41億8517万 | -1.95% |
| 04/28 | 257 | 257 | 252 | 253 | -0.78% | 8,000 | 42億1852万 | -1.17% |
| 04/27 | 255 | 255 | 255 | 255 | 0% | 3,000 | 42億5187万 | -0.39% |
| 04/24 | 252 | 255 | 252 | 255 | +1.59% | 2,000 | 42億5187万 | -0.39% |
| 04/23 | 255 | 255 | 251 | 251 | -1.95% | 4,000 | 41億8517万 | -1.95% |
| 04/22 | 256 | 256 | 256 | 256 | +0.79% | 1,000 | 42億6854万 | -0.39% |
| 04/21 | 254 | 254 | 254 | 254 | 0% | 1,000 | 42億3519万 | -1.17% |
| 04/20 | 254 | 254 | 254 | 254 | -1.17% | 3,000 | 42億3519万 | -1.17% |
| 04/17 | 257 | 257 | 257 | 257 | +0.78% | 1,000 | 42億8521万 | 0% |
| 04/16 | 252 | 255 | 252 | 255 | -0.78% | 3,000 | 42億5187万 | -0.78% |
| 04/14 | 253 | 257 | 252 | 257 | +1.18% | 5,000 | 42億8521万 | 0% |
| 04/13 | 254 | 254 | 254 | 254 | 0% | 1,000 | 42億3519万 | -1.17% |
| 04/10 | 254 | 254 | 254 | 254 | -1.55% | 5,000 | 42億3519万 | -1.17% |
| 04/09 | 252 | 258 | 251 | 258 | +0.39% | 7,000 | 43億189万 | +0.39% |
| 04/08 | 257 | 258 | 256 | 257 | 0% | 5,000 | 42億8521万 | 0% |
| 04/06 | 255 | 257 | 255 | 257 | +1.18% | 3,000 | 42億8521万 | 0% |
| 04/03 | 254 | 254 | 254 | 254 | -0.39% | 1,000 | 42億3519万 | -1.17% |
| 04/02 | 255 | 255 | 255 | 255 | -0.39% | 10,000 | 42億5187万 | -0.78% |
| 04/01 | 255 | 256 | 254 | 256 | +0.39% | 5,000 | 42億6854万 | -0.39% |
| 03/31 | 255 | 255 | 255 | 255 | 0% | 12,000 | 42億5187万 | -0.78% |
| 03/30 | 255 | 255 | 255 | 255 | -1.16% | 2,000 | 42億5187万 | -1.16% |
| 03/25 | 254 | 260 | 254 | 258 | -0.77% | 19,000 | 43億189万 | 0% |
| 03/24 | 262 | 263 | 260 | 260 | 0% | 12,000 | 43億3524万 | +1.17% |
| 03/23 | 259 | 260 | 259 | 260 | +0.39% | 11,000 | 43億3524万 | +1.17% |
| 03/20 | 259 | 260 | 259 | 259 | -0.38% | 15,000 | 43億1856万 | +0.78% |
| 03/19 | 260 | 260 | 260 | 260 | +0.39% | 3,000 | 43億3524万 | +1.17% |
| 03/18 | 256 | 259 | 256 | 259 | +0.78% | 5,000 | 43億1856万 | +0.78% |
| 03/17 | 258 | 258 | 257 | 257 | -0.39% | 6,000 | 42億8521万 | 0% |
| 03/16 | 255 | 258 | 254 | 258 | +1.18% | 13,000 | 43億189万 | +0.39% |
| 03/13 | 256 | 256 | 255 | 255 | -1.16% | 11,000 | 42億5187万 | -0.78% |
| 03/12 | 256 | 258 | 256 | 258 | 0% | 6,000 | 43億189万 | +0.78% |
| 03/11 | 256 | 258 | 256 | 258 | +0.78% | 4,000 | 43億189万 | +0.78% |
| 03/10 | 256 | 256 | 256 | 256 | 0% | 2,000 | 42億6854万 | +0.39% |
| 03/09 | 257 | 257 | 256 | 256 | -0.39% | 3,000 | 42億6854万 | +0.79% |
| 03/06 | 15:00 人事異動に関するお知らせ |
| 03/06 | 256 | 258 | 256 | 257 | +0.39% | 8,000 | 42億8521万 | +1.18% |
| 03/05 | 256 | 256 | 256 | 256 | -0.39% | 1,000 | 42億6854万 | +1.19% |
| 03/04 | 257 | 257 | 257 | 257 | 0% | 1,000 | 42億8521万 | +1.98% |
| 03/03 | 255 | 257 | 255 | 257 | +0.78% | 6,000 | 42億8521万 | +1.98% |
| 03/02 | 259 | 259 | 255 | 255 | -0.78% | 7,000 | 42億5187万 | +1.59% |
| 02/27 | 259 | 259 | 253 | 257 | 0% | 7,000 | 42億8521万 | +2.8% |
| 02/26 | 257 | 257 | 257 | 257 | -0.77% | 2,000 | 42億8521万 | +2.8% |
| 02/25 | 259 | 259 | 259 | 259 | 0% | 3,000 | 43億1856万 | +4.02% |
