| 2026 |
| 09/11 | 1,323 | 1,323 | 1,320 | 1,320 | -0.23% | 400 | 42億2571万 | +0.69% |
| 09/10 | 1,328 | 1,328 | 1,323 | 1,323 | -0.3% | 400 | 42億3531万 | +1.07% |
| 09/09 | 1,331 | 1,331 | 1,325 | 1,327 | -0.3% | 1,000 | 42億4812万 | +1.45% |
| 09/08 | 1,332 | 1,332 | 1,325 | 1,331 | +0.38% | 1,200 | 42億6093万 | +1.91% |
| 09/07 | 1,326 | 1,335 | 1,326 | 1,326 | -0.97% | 2,100 | 42億4492万 | +1.61% |
| 09/04 | 1,310 | 1,340 | 1,310 | 1,339 | +2.14% | 3,100 | 42億8654万 | +2.76% |
| 09/03 | 1,304 | 1,311 | 1,303 | 1,311 | +0.08% | 1,300 | 41億9690万 | +0.85% |
| 09/02 | 1,319 | 1,319 | 1,310 | 1,310 | -0.68% | 1,300 | 41億9370万 | +0.85% |
| 09/01 | 1,310 | 1,323 | 1,310 | 1,319 | +0.46% | 2,300 | 42億2251万 | +1.77% |
| 08/31 | 1,317 | 1,325 | 1,310 | 1,313 | +0.23% | 3,200 | 42億330万 | +1.55% |
| 08/28 | 1,315 | 1,315 | 1,310 | 1,310 | -0.38% | 800 | 41億9370万 | +1.47% |
| 08/27 | 1,318 | 1,318 | 1,315 | 1,315 | -0.15% | 1,000 | 42億970万 | +2.1% |
| 08/26 | （5%ルール）津川直樹（14.85%）正英（22.22%） |
| 08/26 | 1,319 | 1,319 | 1,311 | 1,317 | +0.46% | 1,200 | 42億1611万 | +2.41% |
| 08/25 | 1,311 | 1,311 | 1,296 | 1,311 | 0% | 900 | 41億9690万 | +2.26% |
| 08/24 | （IR情報）16:00 主要株主である筆頭株主の異動(予定)及び公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 08/24 | 1,295 | 1,311 | 1,295 | 1,311 | +0.69% | 1,300 | 41億9690万 | +2.5% |
| 08/21 | 1,293 | 1,302 | 1,292 | 1,302 | +0.08% | 700 | 41億6809万 | +2.2% |
| 08/20 | 1,310 | 1,310 | 1,300 | 1,301 | +1.17% | 1,300 | 41億6489万 | +2.28% |
| 08/19 | 1,310 | 1,310 | 1,286 | 1,286 | -1.83% | 300 | 41億1687万 | +1.26% |
| 08/18 | 1,302 | 1,320 | 1,300 | 1,310 | -0.3% | 1,000 | 41億9370万 | +3.15% |
| 08/17 | 1,311 | 1,314 | 1,305 | 1,314 | +0.69% | 2,400 | 42億650万 | +3.55% |
| 08/14 | 1,300 | 1,310 | 1,300 | 1,305 | +0.54% | 2,000 | 41億7769万 | +2.19% |
| 08/13 | 1,300 | 1,302 | 1,297 | 1,298 | +0.15% | 900 | 41億5528万 | +1.96% |
| 08/12 | 1,295 | 1,302 | 1,286 | 1,296 | +0.08% | 2,900 | 41億4888万 | +2.13% |
| 08/10 | 1,285 | 1,298 | 1,285 | 1,295 | +0.94% | 800 | 41億4568万 | +2.45% |
| 08/07 | （IR情報）15:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/07 | （IR情報）15:00 2026年12月期第2四半期(中間期)連結累計期間の連結業績予想値と実績値の差異に関するお知らせ |
| 08/07 | 1,290 | 1,317 | 1,282 | 1,283 | +0.16% | 4,600 | 41億726万 | +1.74% |
| 08/06 | 1,295 | 1,295 | 1,278 | 1,281 | -0.62% | 700 | 41億86万 | +1.91% |
| 08/05 | 1,286 | 1,290 | 1,286 | 1,289 | +0.23% | 800 | 41億2647万 | +2.87% |
| 08/04 | 1,273 | 1,300 | 1,273 | 1,286 | -0.23% | 1,100 | 41億1687万 | +3.04% |
| 08/03 | 1,280 | 1,300 | 1,276 | 1,289 | +0.86% | 1,800 | 41億2647万 | +3.62% |
| 07/31 | 1,272 | 1,286 | 1,272 | 1,278 | +0.39% | 2,200 | 40億9126万 | +3.23% |
| 07/30 | 1,270 | 1,281 | 1,270 | 1,273 | +0.16% | 1,900 | 40億7525万 | +3.16% |
| 07/29 | 1,251 | 1,271 | 1,251 | 1,271 | +1.6% | 1,400 | 40億6885万 | +3.33% |
| 07/28 | 1,243 | 1,251 | 1,228 | 1,251 | +0.08% | 2,600 | 40億482万 | +1.96% |
| 07/27 | 1,241 | 1,250 | 1,238 | 1,250 | +0.16% | 1,100 | 40億162万 | +2.21% |
| 07/24 | 1,240 | 1,255 | 1,240 | 1,248 | +0.81% | 2,200 | 39億9522万 | +2.3% |
| 07/23 | 1,242 | 1,242 | 1,237 | 1,238 | -2.67% | 500 | 39億6320万 | +1.73% |
| 07/22 | 1,225 | 1,272 | 1,222 | 1,272 | +4.78% | 4,000 | 40億7205万 | +4.78% |
| 07/21 | 1,225 | 1,225 | 1,214 | 1,214 | -0.65% | 1,100 | 38億8637万 | +0.25% |
| 07/17 | 1,227 | 1,227 | 1,194 | 1,222 | +0.99% | 5,300 | 39億1198万 | +1.16% |
| 07/16 | 1,227 | 1,236 | 1,210 | 1,210 | -2.65% | 7,100 | 38億7357万 | +0.33% |
| 07/15 | 1,228 | 1,243 | 1,228 | 1,243 | -0.4% | 5,000 | 39億7921万 | +3.24% |
| 07/14 | 1,255 | 1,255 | 1,226 | 1,248 | -2.27% | 5,700 | 39億9522万 | +3.91% |
| 07/13 | 1,281 | 1,295 | 1,277 | 1,277 | -1.92% | 8,000 | 40億8806万 | +6.68% |
| 07/10 | 1,351 | 1,381 | 1,295 | 1,302 | -13.2% | 59,300 | 41億6809万 | +9.23% |
| 07/09 | （IR情報）10:00 新たなバス乗車体験を実現するUWB決済実用化に向けた協業覚書の締結について |
| 07/09 | 1,500 | 1,500 | 1,500 | 1,500 | +25% | 26,100 | 48億195万 | +26.48% |
| 07/08 | 1,196 | 1,200 | 1,185 | 1,200 | 0% | 600 | 38億4156万 | +2.39% |
| 07/07 | 1,200 | 1,200 | 1,190 | 1,200 | +0.67% | 1,800 | 38億4156万 | +2.65% |
| 07/06 | 1,199 | 1,200 | 1,190 | 1,192 | -0.58% | 1,300 | 38億1594万 | +2.14% |
| 07/03 | 1,200 | 1,200 | 1,182 | 1,199 | -0.08% | 2,100 | 38億3835万 | +2.92% |
| 07/02 | 1,184 | 1,200 | 1,174 | 1,200 | +2.13% | 2,600 | 38億4156万 | +3.18% |
| 07/01 | 1,175 | 1,182 | 1,175 | 1,175 | +0.34% | 1,300 | 37億6152万 | +1.29% |
| 06/30 | 1,175 | 1,180 | 1,171 | 1,171 | +0.43% | 500 | 37億4872万 | +1.04% |
| 06/29 | 1,163 | 1,180 | 1,163 | 1,166 | +0.43% | 1,300 | 37億3271万 | +0.69% |
| 06/26 | 1,176 | 1,179 | 1,161 | 1,161 | -0.77% | 1,800 | 37億1670万 | +0.35% |
| 06/25 | 1,179 | 1,179 | 1,170 | 1,170 | -0.68% | 1,000 | 37億4552万 | +1.21% |
| 06/24 | 1,178 | 1,180 | 1,162 | 1,178 | -0.17% | 2,600 | 37億7113万 | +1.99% |
| 06/23 | 1,180 | 1,180 | 1,180 | 1,180 | +1.46% | 700 | 37億7753万 | +2.25% |
| 06/22 | 1,169 | 1,176 | 1,163 | 1,163 | -1.44% | 1,100 | 37億2311万 | +0.78% |
| 06/19 | 1,165 | 1,180 | 1,165 | 1,180 | +1.29% | 700 | 37億7753万 | +2.25% |
| 06/18 | 1,166 | 1,180 | 1,165 | 1,165 | -0.17% | 2,200 | 37億2951万 | +1.04% |
| 06/17 | 1,176 | 1,183 | 1,167 | 1,167 | -1.1% | 6,400 | 37億3591万 | +1.21% |
| 06/16 | 1,165 | 1,180 | 1,165 | 1,180 | +1.72% | 1,400 | 37億7753万 | +2.25% |
| 06/15 | 1,170 | 1,170 | 1,160 | 1,160 | +0.61% | 900 | 37億1350万 | +0.52% |
| 06/12 | 1,160 | 1,173 | 1,153 | 1,153 | -1.96% | 600 | 36億9109万 | -0.17% |
| 06/11 | 1,177 | 1,177 | 1,176 | 1,176 | +2.08% | 400 | 37億6472万 | +1.73% |
| 06/10 | 1,152 | 1,170 | 1,152 | 1,152 | -0.95% | 900 | 36億8789万 | -0.35% |
| 06/09 | 1,163 | 1,163 | 1,163 | 1,163 | +1.13% | 300 | 37億2311万 | +0.52% |
| 06/08 | 1,155 | 1,180 | 1,150 | 1,150 | -0.43% | 800 | 36億8149万 | -0.69% |
| 06/05 | 1,150 | 1,155 | 1,145 | 1,155 | +1.14% | 1,900 | 36億9750万 | -0.43% |
| 06/04 | 1,133 | 1,145 | 1,133 | 1,142 | +0.88% | 600 | 36億5588万 | -1.64% |
| 06/03 | 1,136 | 1,145 | 1,132 | 1,132 | -0.96% | 2,200 | 36億2387万 | -2.58% |
| 06/02 | 1,133 | 1,144 | 1,133 | 1,143 | +0.09% | 1,600 | 36億5908万 | -1.72% |
| 06/01 | 1,142 | 1,142 | 1,131 | 1,142 | 0% | 1,500 | 36億5588万 | -1.89% |
| 05/29 | 1,145 | 1,145 | 1,142 | 1,142 | -0.26% | 600 | 36億5588万 | -1.97% |
| 05/28 | 1,131 | 1,146 | 1,131 | 1,145 | +1.24% | 1,100 | 36億6548万 | -1.8% |
| 05/27 | 1,142 | 1,148 | 1,131 | 1,131 | -0.96% | 2,300 | 36億2067万 | -3.17% |
| 05/26 | 1,142 | 1,142 | 1,142 | 1,142 | -0.17% | 300 | 36億5588万 | -2.39% |
| 05/25 | 1,145 | 1,150 | 1,144 | 1,144 | -0.09% | 1,200 | 36億6228万 | -2.31% |
| 05/22 | （IR情報）15:00 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 |
| 05/22 | 1,153 | 1,153 | 1,145 | 1,145 | -0.26% | 1,000 | 36億6548万 | -2.39% |
| 05/21 | 1,150 | 1,169 | 1,148 | 1,148 | -0.17% | 1,600 | 36億7509万 | -2.21% |
| 05/20 | 1,159 | 1,159 | 1,144 | 1,150 | -1.71% | 1,200 | 36億8149万 | -2.04% |
| 05/19 | 1,171 | 1,171 | 1,170 | 1,170 | -0.09% | 300 | 37億4552万 | -0.43% |
| 05/18 | 1,151 | 1,174 | 1,150 | 1,171 | +1.3% | 1,200 | 37億4872万 | -0.34% |
| 05/15 | 1,164 | 1,176 | 1,156 | 1,156 | -1.37% | 900 | 37億70万 | -1.62% |
| 05/14 | 1,178 | 1,180 | 1,172 | 1,172 | -0.68% | 1,300 | 37億5192万 | -0.17% |
| 05/13 | （IR情報）15:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 1,197 | 1,197 | 1,180 | 1,180 | -0.17% | 1,800 | 37億7753万 | +0.51% |
| 05/12 | 1,196 | 1,196 | 1,182 | 1,182 | 0% | 800 | 37億8393万 | +0.77% |
| 05/11 | 1,179 | 1,197 | 1,179 | 1,182 | +0.08% | 700 | 37億8393万 | +0.94% |
| 05/08 | 1,182 | 1,185 | 1,181 | 1,181 | +0.34% | 900 | 37億8073万 | +1.03% |
| 05/07 | 1,171 | 1,185 | 1,165 | 1,177 | +0.17% | 1,600 | 37億6793万 | +0.77% |
| 05/01 | 1,188 | 1,200 | 1,175 | 1,175 | -1.09% | 1,200 | 37億6152万 | +0.69% |
| 04/30 | 1,191 | 1,191 | 1,188 | 1,188 | -0.59% | 600 | 38億314万 | +1.89% |
| 04/28 | 1,200 | 1,200 | 1,190 | 1,195 | +0.93% | 3,100 | 38億2555万 | +2.58% |
| 04/27 | 1,186 | 1,186 | 1,181 | 1,184 | +1.46% | 2,900 | 37億9033万 | +1.81% |
| 04/24 | （IR情報）15:00 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 04/24 | 1,182 | 1,182 | 1,165 | 1,167 | +0.17% | 2,800 | 37億3591万 | +0.43% |
| 04/23 | 1,165 | 1,167 | 1,165 | 1,165 | +0.43% | 1,000 | 37億2951万 | +0.34% |
| 04/22 | （IR情報）14:00 札幌市電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「クレカ乗車」サービスを開始します |
| 04/22 | 1,175 | 1,184 | 1,160 | 1,160 | -1.28% | 3,200 | 37億1350万 | 0% |
| 04/21 | 1,175 | 1,175 | 1,175 | 1,175 | +0.09% | 100 | 37億6152万 | +1.38% |
| 04/20 | 1,182 | 1,182 | 1,171 | 1,174 | -0.76% | 700 | 37億5832万 | +1.38% |
| 04/17 | 1,165 | 1,184 | 1,165 | 1,183 | -0.34% | 1,600 | 37億8713万 | +2.25% |
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。
