| 2024 |
| 04/25 | 379 | 383 | 379 | 383 | +1.06% | 14,300 | 23億520万 | -0.26% |
| 04/24 | 380 | 380 | 379 | 379 | -0.26% | 1,500 | 22億8112万 | -1.56% |
| 04/23 | 377 | 380 | 371 | 380 | +0.26% | 2,100 | 22億8714万 | -1.3% |
| 04/22 | 371 | 380 | 371 | 379 | 0% | 10,500 | 22億8112万 | -1.81% |
| 04/19 | 384 | 384 | 367 | 379 | -1.56% | 19,200 | 22億8112万 | -1.81% |
| 04/18 | 379 | 385 | 379 | 385 | +2.67% | 7,100 | 23億1723万 | -0.52% |
| 04/17 | 380 | 383 | 375 | 375 | -1.57% | 19,200 | 22億5705万 | -3.1% |
| 04/16 | 382 | 385 | 381 | 381 | -1.55% | 6,600 | 22億9316万 | -1.55% |
| 04/15 | 373 | 387 | 373 | 387 | +3.2% | 29,800 | 23億2927万 | 0% |
| 04/12 | 378 | 381 | 373 | 375 | -1.32% | 4,400 | 22億5705万 | -3.1% |
| 04/11 | 380 | 380 | 374 | 380 | 0% | 5,100 | 22億8714万 | -1.81% |
| 04/10 | 383 | 383 | 380 | 380 | -0.78% | 1,900 | 22億8714万 | -1.81% |
| 04/09 | 372 | 383 | 372 | 383 | +3.51% | 7,900 | 23億520万 | -1.03% |
| 04/08 | 385 | 385 | 364 | 370 | -3.9% | 5,100 | 22億2695万 | -4.39% |
| 04/05 | 381 | 386 | 381 | 385 | +0.52% | 3,200 | 23億1723万 | -0.77% |
| 04/04 | 383 | 385 | 381 | 383 | 0% | 2,700 | 23億520万 | -1.29% |
| 04/03 | 378 | 383 | 378 | 383 | +1.32% | 1,500 | 23億520万 | -1.29% |
| 04/02 | 382 | 384 | 370 | 378 | -1.05% | 9,100 | 22億7510万 | -2.58% |
| 04/01 | 381 | 385 | 378 | 382 | -1.04% | 4,500 | 22億9918万 | -1.55% |
| 03/29 | 398 | 398 | 386 | 386 | -2.03% | 10,600 | 23億2325万 | -0.52% |
| 03/28 | 397 | 400 | 390 | 394 | -2.96% | 8,500 | 23億7140万 | +1.81% |
| 03/27 | 406 | 408 | 400 | 406 | +1% | 10,600 | 24億4363万 | +5.18% |
| 03/26 | 404 | 406 | 401 | 402 | +0.75% | 9,800 | 24億1955万 | +4.42% |
| 03/25 | 392 | 405 | 392 | 399 | +1.79% | 30,500 | 24億150万 | +4.45% |
| 03/22 | 391 | 393 | 389 | 392 | +0.26% | 7,300 | 23億5936万 | +3.16% |
| 03/21 | 393 | 397 | 391 | 391 | -0.76% | 11,800 | 23億5335万 | +3.44% |
| 03/19 | 395 | 396 | 390 | 394 | -0.25% | 10,400 | 23億7140万 | +4.79% |
| 03/18 | 390 | 396 | 390 | 395 | +1.28% | 4,600 | 23億7742万 | +5.61% |
| 03/15 | 391 | 394 | 390 | 390 | -1.02% | 5,900 | 23億4733万 | +4.84% |
| 03/14 | 388 | 394 | 387 | 394 | +1.81% | 12,100 | 23億7140万 | +6.49% |
| 03/13 | 383 | 393 | 383 | 387 | +1.04% | 7,200 | 23億2927万 | +5.16% |
| 03/12 | 374 | 392 | 374 | 383 | +2.41% | 17,700 | 23億520万 | +4.64% |
| 03/11 | 379 | 379 | 374 | 374 | -1.06% | 11,000 | 22億5103万 | +2.75% |
| 03/08 | 383 | 386 | 378 | 378 | -1.31% | 6,100 | 22億7510万 | +4.13% |
| 03/07 | 386 | 390 | 380 | 383 | -0.78% | 18,000 | 23億520万 | +6.09% |
| 03/06 | 385 | 390 | 385 | 386 | -0.52% | 3,700 | 23億2325万 | +7.22% |
| 03/05 | （IR情報）14:00 「駅探ドットコム」新幹線チケット販売サービスを開始 |
| 03/05 | 384 | 389 | 384 | 388 | +1.04% | 6,100 | 23億3529万 | +8.38% |
| 03/04 | 386 | 386 | 382 | 384 | -0.52% | 7,700 | 23億1121万 | +7.87% |
| 03/01 | 385 | 388 | 380 | 386 | +0.26% | 11,700 | 23億2325万 | +9.04% |
| 02/29 | 385 | 386 | 379 | 385 | 0% | 4,900 | 23億1723万 | +9.38% |
| 02/28 | 377 | 386 | 376 | 385 | +1.85% | 6,600 | 23億1723万 | +10% |
| 02/27 | 380 | 385 | 376 | 378 | +0.8% | 8,700 | 22億7510万 | +8.93% |
| 02/26 | 383 | 383 | 370 | 375 | +0.54% | 9,000 | 22億5705万 | +8.7% |
| 02/22 | 399 | 399 | 370 | 373 | -2.61% | 69,300 | 22億4501万 | +8.75% |
| 02/21 | 367 | 383 | 364 | 383 | +4.36% | 26,700 | 23億520万 | +11.99% |
| 02/20 | 366 | 370 | 363 | 367 | +0.55% | 8,400 | 22億889万 | +8.26% |
| 02/19 | 348 | 370 | 340 | 365 | +7.35% | 48,900 | 21億9686万 | +8.31% |
| 02/16 | 339 | 343 | 339 | 340 | 0% | 6,100 | 20億4639万 | +1.19% |
| 02/15 | 341 | 344 | 340 | 340 | -0.29% | 5,000 | 20億4639万 | +1.49% |
| 02/14 | 350 | 350 | 340 | 341 | -0.87% | 15,100 | 20億5241万 | +1.79% |
| 02/13 | 364 | 364 | 343 | 344 | -1.15% | 16,000 | 20億7046万 | +2.69% |
| 02/09 | 350 | 371 | 343 | 348 | +2.65% | 48,300 | 20億9454万 | +4.19% |
| 02/08 | （IR情報）15:30 2024年3月期第3四半期決算補足説明資料 |
| 02/08 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 340 | 340 | 337 | 339 | +0.59% | 2,800 | 20億4037万 | +1.8% |
| 02/07 | 344 | 345 | 332 | 337 | -1.46% | 8,400 | 20億2833万 | +1.2% |
| 02/06 | 345 | 348 | 342 | 342 | -0.58% | 10,100 | 20億5842万 | +3.01% |
| 02/05 | 342 | 345 | 341 | 344 | +0.58% | 5,500 | 20億7046万 | +3.93% |
| 02/02 | 337 | 342 | 337 | 342 | +1.48% | 2,100 | 20億5842万 | +3.64% |
| 02/01 | 340 | 340 | 337 | 337 | -0.3% | 5,900 | 20億2833万 | +2.43% |
| 01/31 | 342 | 342 | 337 | 338 | -0.88% | 4,200 | 20億3435万 | +3.05% |
| 01/30 | 340 | 342 | 339 | 341 | -0.29% | 1,900 | 20億5241万 | +4.28% |
| 01/29 | 345 | 345 | 340 | 342 | 0% | 6,900 | 20億5842万 | +4.59% |
| 01/26 | 335 | 344 | 335 | 342 | +0.88% | 11,900 | 20億5842万 | +4.91% |
| 01/25 | 335 | 346 | 333 | 339 | +1.8% | 27,900 | 20億4037万 | +4.31% |
| 01/24 | 329 | 333 | 328 | 333 | +1.83% | 6,900 | 20億426万 | +2.46% |
| 01/23 | 327 | 331 | 326 | 327 | 0% | 15,100 | 19億6814万 | +0.62% |
| 01/22 | 328 | 330 | 327 | 327 | 0% | 3,400 | 19億6814万 | +0.62% |
| 01/19 | 326 | 328 | 325 | 327 | 0% | 2,500 | 19億6814万 | +0.62% |
| 01/18 | 326 | 328 | 326 | 327 | +0.31% | 2,200 | 19億6814万 | +0.31% |
| 01/17 | 325 | 327 | 324 | 326 | +0.62% | 5,500 | 19億6212万 | 0% |
| 01/16 | 322 | 325 | 322 | 324 | +0.62% | 10,200 | 19億5009万 | -0.61% |
| 01/15 | 326 | 326 | 319 | 322 | -1.23% | 11,500 | 19億3805万 | -1.53% |
| 01/12 | 329 | 329 | 325 | 326 | -0.91% | 12,100 | 19億6212万 | -0.61% |
| 01/11 | 330 | 332 | 326 | 329 | -0.3% | 16,500 | 19億8018万 | +0.3% |
| 01/10 | 330 | 330 | 324 | 330 | 0% | 9,300 | 19億8620万 | +0.3% |
| 01/09 | 329 | 331 | 327 | 330 | +0.3% | 10,300 | 19億8620万 | +0.3% |
| 01/05 | 330 | 331 | 325 | 329 | -0.3% | 10,600 | 19億8018万 | 0% |
| 01/04 | 328 | 330 | 323 | 330 | +1.85% | 12,800 | 19億8620万 | 0% |
| 2023 |
| 12/29 | 318 | 324 | 318 | 324 | +1.89% | 9,000 | 19億5009万 | -1.82% |
| 12/28 | 314 | 319 | 314 | 318 | +0.63% | 27,700 | 19億1397万 | -3.93% |
| 12/27 | 312 | 316 | 311 | 316 | -0.32% | 32,900 | 19億194万 | -4.82% |
| 12/26 | 317 | 317 | 311 | 317 | +0.63% | 22,200 | 19億795万 | -4.8% |
| 12/25 | 320 | 320 | 311 | 315 | -1.56% | 50,900 | 18億9592万 | -5.41% |
| 12/22 | 321 | 323 | 320 | 320 | -0.93% | 7,300 | 19億2601万 | -4.19% |
| 12/21 | 324 | 324 | 320 | 323 | +0.62% | 13,400 | 19億4407万 | -3.58% |
| 12/20 | 324 | 324 | 321 | 321 | -1.53% | 24,600 | 19億3203万 | -4.46% |
| 12/19 | 326 | 329 | 321 | 326 | -0.61% | 26,200 | 19億6212万 | -3.26% |
| 12/18 | 329 | 330 | 324 | 328 | -0.3% | 26,400 | 19億7416万 | -2.96% |
| 12/15 | 330 | 330 | 326 | 329 | +0.3% | 10,500 | 19億8018万 | -3.24% |
| 12/14 | 330 | 331 | 328 | 328 | -0.91% | 20,700 | 19億7416万 | -3.81% |
| 12/13 | 333 | 334 | 329 | 331 | -0.9% | 30,000 | 19億9222万 | -3.5% |
| 12/12 | 336 | 336 | 334 | 334 | -0.89% | 8,000 | 20億1027万 | -3.19% |
| 12/11 | 340 | 340 | 336 | 337 | -0.3% | 3,600 | 20億2833万 | -2.6% |
| 12/08 | 335 | 338 | 335 | 338 | +0.3% | 6,100 | 20億3435万 | -2.59% |
| 12/07 | 337 | 338 | 335 | 337 | 0% | 9,100 | 20億2833万 | -3.44% |
| 12/06 | 338 | 340 | 337 | 337 | 0% | 3,600 | 20億2833万 | -3.71% |
| 12/05 | 339 | 339 | 336 | 337 | -0.59% | 6,500 | 20億2833万 | -3.99% |
| 12/04 | 339 | 340 | 338 | 339 | 0% | 8,000 | 20億4037万 | -3.97% |
| 12/01 | 341 | 341 | 336 | 339 | -0.59% | 8,400 | 20億4037万 | -4.24% |
| 11/30 | 340 | 343 | 338 | 341 | +0.89% | 3,800 | 20億5241万 | -4.21% |
| 11/29 | 340 | 340 | 337 | 338 | -0.59% | 1,600 | 20億3435万 | -5.32% |
