| 2024 |
| 10/11 | 1,208 | 1,210 | 1,198 | 1,210 | +0.17% | 3,100 | 38億3751万 | +4.04% |
| 10/10 | 1,217 | 1,217 | 1,208 | 1,208 | -0.66% | 2,400 | 38億3117万 | +4.14% |
| 10/09 | 1,217 | 1,217 | 1,210 | 1,216 | -0.08% | 2,200 | 38億5654万 | +5.1% |
| 10/08 | 1,209 | 1,218 | 1,206 | 1,217 | +0.25% | 2,500 | 38億5971万 | +5.55% |
| 10/07 | 1,209 | 1,217 | 1,205 | 1,214 | +0.83% | 4,000 | 38億5020万 | +5.57% |
| 10/04 | 1,204 | 1,210 | 1,203 | 1,204 | +0.08% | 1,900 | 38億1848万 | +4.97% |
| 10/03 | 1,200 | 1,214 | 1,192 | 1,203 | +1.09% | 3,600 | 38億1531万 | +5.16% |
| 10/02 | 1,203 | 1,210 | 1,185 | 1,190 | +0.42% | 3,800 | 37億7408万 | +4.29% |
| 10/01 | 1,200 | 1,208 | 1,175 | 1,185 | -0.92% | 8,700 | 37億5822万 | +4.13% |
| 09/30 | 1,163 | 1,196 | 1,158 | 1,196 | +3.28% | 6,100 | 37億9311万 | +5.37% |
| 09/27 | 1,150 | 1,158 | 1,144 | 1,158 | +0.87% | 4,900 | 36億7259万 | +2.3% |
| 09/26 | 1,150 | 1,150 | 1,144 | 1,148 | +0.44% | 2,300 | 36億4088万 | +1.5% |
| 09/25 | 1,149 | 1,149 | 1,143 | 1,143 | -0.44% | 1,900 | 36億2502万 | +1.15% |
| 09/24 | 1,140 | 1,149 | 1,140 | 1,148 | +1.41% | 4,200 | 36億4088万 | +1.68% |
| 09/20 | 1,131 | 1,132 | 1,131 | 1,132 | +0.09% | 1,000 | 35億9013万 | +0.44% |
| 09/19 | 1,127 | 1,131 | 1,127 | 1,131 | +0.71% | 600 | 35億8696万 | +0.44% |
| 09/18 | 1,135 | 1,138 | 1,123 | 1,123 | -0.35% | 1,200 | 35億6159万 | -0.09% |
| 09/17 | 1,124 | 1,127 | 1,124 | 1,127 | -0.09% | 900 | 35億7428万 | +0.36% |
| 09/13 | 1,136 | 1,137 | 1,128 | 1,128 | -0.62% | 800 | 35億7745万 | +0.53% |
| 09/12 | 1,127 | 1,150 | 1,127 | 1,135 | +0.98% | 1,600 | 35億9965万 | +1.34% |
| 09/11 | 1,134 | 1,138 | 1,124 | 1,124 | -0.88% | 600 | 35億6476万 | +0.63% |
| 09/10 | 1,125 | 1,134 | 1,125 | 1,134 | +0.18% | 2,800 | 35億9648万 | +1.89% |
| 09/09 | 1,120 | 1,150 | 1,120 | 1,132 | -0.88% | 5,600 | 35億9013万 | +2.17% |
| 09/06 | 1,135 | 1,142 | 1,130 | 1,142 | +0.97% | 3,000 | 36億2185万 | +3.16% |
| 09/05 | 1,126 | 1,131 | 1,122 | 1,131 | 0% | 700 | 35億8696万 | +2.17% |
| 09/04 | 1,125 | 1,131 | 1,125 | 1,131 | +0.27% | 800 | 35億8696万 | +2.17% |
| 09/03 | 1,132 | 1,135 | 1,127 | 1,128 | -0.18% | 1,500 | 35億7745万 | +1.9% |
| 09/02 | 1,130 | 1,133 | 1,130 | 1,130 | 0% | 900 | 35億8379万 | +1.99% |
| 08/30 | （IR情報）10:00 羽後交通でクレジットカードやデビットカード等のタッチ決済による乗車サービスを開始します～秋田県初！田沢湖エリアの路線バスへ導入～ |
| 08/30 | 1,135 | 1,138 | 1,126 | 1,130 | -0.18% | 500 | 35億8379万 | +1.99% |
| 08/29 | 1,138 | 1,138 | 1,129 | 1,132 | +0.18% | 700 | 35億9013万 | +2.17% |
| 08/28 | 1,135 | 1,135 | 1,124 | 1,130 | -0.44% | 800 | 35億8379万 | +1.99% |
| 08/27 | 1,120 | 1,145 | 1,118 | 1,135 | +1.43% | 3,000 | 35億9965万 | +2.34% |
| 08/26 | 1,122 | 1,123 | 1,119 | 1,119 | +0.09% | 1,800 | 35億4890万 | +0.9% |
| 08/23 | 1,118 | 1,119 | 1,118 | 1,118 | 0% | 1,400 | 35億4573万 | +0.72% |
| 08/22 | 1,140 | 1,145 | 1,118 | 1,118 | -1.41% | 1,600 | 35億4573万 | +0.72% |
| 08/21 | 1,126 | 1,140 | 1,126 | 1,134 | +0.8% | 3,300 | 35億9648万 | +2.07% |
| 08/20 | 1,104 | 1,126 | 1,104 | 1,125 | +1.99% | 2,500 | 35億6793万 | +1.35% |
| 08/19 | 1,110 | 1,110 | 1,103 | 1,103 | -0.27% | 1,500 | 34億9816万 | -0.63% |
| 08/16 | 1,104 | 1,108 | 1,104 | 1,106 | +0.18% | 2,100 | 35億767万 | -0.36% |
| 08/15 | 1,092 | 1,110 | 1,092 | 1,104 | +1.01% | 3,200 | 35億133万 | -0.54% |
| 08/14 | 1,085 | 1,093 | 1,084 | 1,093 | +0.74% | 1,200 | 34億6644万 | -1.62% |
| 08/13 | 1,071 | 1,090 | 1,056 | 1,085 | -1.36% | 4,700 | 34億4107万 | -2.52% |
| 08/09 | （IR情報）15:10 第2四半期(中間期)連結累計期間の連結業績予想数値と実績値との差異に関するお知らせ |
| 08/09 | （IR情報）15:10 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/09 | 1,088 | 1,100 | 1,070 | 1,100 | +1.1% | 4,200 | 34億8865万 | -1.26% |
| 08/08 | 1,074 | 1,088 | 1,072 | 1,088 | +3.32% | 1,700 | 34億5059万 | -2.51% |
| 08/07 | 1,036 | 1,053 | 1,036 | 1,053 | +1.64% | 2,600 | 33億3958万 | -5.81% |
| 08/06 | 1,000 | 1,046 | 1,000 | 1,036 | +3.6% | 4,400 | 32億8567万 | -7.58% |
| 08/05 | 1,072 | 1,072 | 1,000 | 1,000 | -9.26% | 11,100 | 31億7150万 | -11.11% |
| 08/02 | 1,120 | 1,123 | 1,101 | 1,102 | -2.74% | 4,400 | 34億9499万 | -2.39% |
| 08/01 | 1,146 | 1,146 | 1,133 | 1,133 | -0.61% | 3,100 | 35億9330万 | +0.27% |
| 07/31 | 1,144 | 1,144 | 1,137 | 1,140 | +0.44% | 600 | 36億1551万 | +0.97% |
| 07/30 | 1,147 | 1,147 | 1,135 | 1,135 | -0.87% | 700 | 35億9965万 | +0.62% |
| 07/29 | 1,130 | 1,145 | 1,130 | 1,145 | +1.33% | 1,800 | 36億3136万 | +1.51% |
| 07/26 | 1,127 | 1,147 | 1,110 | 1,130 | -0.79% | 5,000 | 35億8379万 | +0.36% |
| 07/25 | 1,136 | 1,139 | 1,125 | 1,139 | +0.26% | 2,400 | 36億1233万 | +1.24% |
| 07/24 | 1,142 | 1,148 | 1,130 | 1,136 | -0.26% | 2,000 | 36億282万 | +1.07% |
| 07/23 | 1,142 | 1,142 | 1,139 | 1,139 | 0% | 500 | 36億1233万 | +1.42% |
| 07/22 | 1,148 | 1,148 | 1,136 | 1,139 | +0.09% | 1,900 | 36億1233万 | +1.52% |
| 07/19 | 1,146 | 1,146 | 1,132 | 1,138 | 0% | 1,000 | 36億916万 | +1.61% |
| 07/18 | 1,126 | 1,153 | 1,120 | 1,138 | +0.71% | 2,700 | 36億916万 | +1.79% |
| 07/17 | 1,116 | 1,135 | 1,110 | 1,130 | +1.25% | 2,700 | 35億8379万 | +1.25% |
| 07/16 | 1,120 | 1,124 | 1,116 | 1,116 | -0.36% | 2,300 | 35億3939万 | +0.18% |
| 07/12 | 1,109 | 1,120 | 1,109 | 1,120 | +0.81% | 1,300 | 35億5208万 | +0.54% |
| 07/11 | 1,117 | 1,118 | 1,110 | 1,111 | 0% | 1,500 | 35億2353万 | -0.18% |
| 07/10 | 1,114 | 1,118 | 1,111 | 1,111 | -0.36% | 1,200 | 35億2353万 | -0.09% |
| 07/09 | 1,132 | 1,132 | 1,115 | 1,115 | -1.76% | 4,200 | 35億3622万 | +0.27% |
| 07/08 | 1,132 | 1,138 | 1,132 | 1,135 | +0.27% | 1,400 | 35億9965万 | +2.07% |
| 07/05 | 1,144 | 1,144 | 1,130 | 1,132 | -0.44% | 1,700 | 35億9013万 | +1.98% |
| 07/04 | 1,148 | 1,151 | 1,134 | 1,137 | -0.09% | 8,100 | 36億599万 | +2.62% |
| 07/03 | 1,132 | 1,138 | 1,127 | 1,138 | +0.71% | 5,000 | 36億916万 | +2.89% |
| 07/02 | 1,134 | 1,137 | 1,128 | 1,130 | -0.35% | 2,000 | 35億8379万 | +2.36% |
| 07/01 | 1,126 | 1,135 | 1,122 | 1,134 | +1.89% | 2,800 | 35億9648万 | +2.9% |
| 06/28 | 1,100 | 1,119 | 1,100 | 1,113 | +0.18% | 1,900 | 35億2987万 | +1.27% |
| 06/27 | 1,116 | 1,116 | 1,111 | 1,111 | -0.45% | 900 | 35億2353万 | +1.18% |
| 06/26 | 1,119 | 1,119 | 1,116 | 1,116 | -0.27% | 1,100 | 35億3939万 | +1.73% |
| 06/25 | 1,119 | 1,119 | 1,108 | 1,119 | +0.09% | 2,100 | 35億4890万 | +2.19% |
| 06/24 | 1,117 | 1,121 | 1,117 | 1,118 | +0.36% | 2,200 | 35億4573万 | +2.19% |
| 06/21 | 1,115 | 1,115 | 1,105 | 1,114 | +0.63% | 1,000 | 35億3305万 | +2.01% |
| 06/20 | 1,109 | 1,109 | 1,107 | 1,107 | -0.18% | 600 | 35億1085万 | +1.56% |
| 06/19 | 1,110 | 1,115 | 1,108 | 1,109 | -0.09% | 1,600 | 35億1719万 | +1.84% |
| 06/18 | 1,100 | 1,110 | 1,097 | 1,110 | +1.19% | 2,100 | 35億2036万 | +2.12% |
| 06/17 | 1,090 | 1,097 | 1,090 | 1,097 | +0.64% | 2,000 | 34億7913万 | +1.01% |
| 06/14 | 1,093 | 1,094 | 1,090 | 1,090 | -0.37% | 1,300 | 34億5693万 | +0.37% |
| 06/13 | 1,095 | 1,097 | 1,094 | 1,094 | -0.09% | 500 | 34億6962万 | +0.64% |
| 06/12 | 1,090 | 1,095 | 1,089 | 1,095 | +0.46% | 800 | 34億7279万 | +0.55% |
| 06/11 | 1,092 | 1,092 | 1,088 | 1,090 | -0.55% | 1,400 | 34億5693万 | 0% |
| 06/10 | 1,099 | 1,100 | 1,096 | 1,096 | -0.18% | 1,800 | 34億7596万 | +0.46% |
| 06/07 | 1,103 | 1,103 | 1,098 | 1,098 | -0.45% | 1,900 | 34億8230万 | +0.64% |
| 06/06 | 1,110 | 1,110 | 1,103 | 1,103 | -0.18% | 1,000 | 34億9816万 | +1.1% |
| 06/05 | 1,115 | 1,120 | 1,105 | 1,105 | 0% | 2,100 | 35億450万 | +1.28% |
| 06/04 | 1,098 | 1,115 | 1,098 | 1,105 | +1.28% | 5,400 | 35億450万 | +1.38% |
| 06/03 | 1,091 | 1,091 | 1,086 | 1,091 | +0.55% | 1,200 | 34億6010万 | +0.18% |
| 05/31 | 1,081 | 1,090 | 1,081 | 1,085 | +0.46% | 1,600 | 34億4107万 | -0.28% |
| 05/30 | 1,084 | 1,088 | 1,080 | 1,080 | -0.28% | 1,100 | 34億2522万 | -0.64% |
| 05/29 | 1,077 | 1,088 | 1,071 | 1,083 | +0.56% | 1,500 | 34億3473万 | -0.28% |
| 05/28 | 1,076 | 1,080 | 1,075 | 1,077 | 0% | 1,100 | 34億1570万 | -0.65% |
| 05/27 | 1,080 | 1,080 | 1,073 | 1,077 | -0.46% | 1,200 | 33億9675万 | -0.46% |
| 05/24 | （IR情報）15:10 当社及び当社子会社の従業員に対する譲渡制限付株式としての新株式の発行の払込完了及び一部失権に関するお知らせ |
| 05/24 | 1,086 | 1,086 | 1,073 | 1,082 | +0.65% | 1,400 | 34億1251万 | +0.19% |
| 05/23 | 1,083 | 1,083 | 1,075 | 1,075 | -0.46% | 1,100 | 33億9044万 | -0.37% |
| 05/22 | 1,078 | 1,080 | 1,071 | 1,080 | +0.19% | 1,200 | 34億621万 | +0.28% |
| 05/21 | 1,081 | 1,081 | 1,071 | 1,078 | +0.75% | 2,000 | 33億9990万 | +0.28% |
