| 2024 |
| 04/19 | 1,040 | 1,040 | 1,020 | 1,025 | -1.44% | 6,700 | 32億2536万 | -0.1% |
| 04/18 | 1,031 | 1,040 | 1,031 | 1,040 | +0.87% | 1,400 | 32億7256万 | +1.46% |
| 04/17 | 1,042 | 1,042 | 1,031 | 1,031 | -1.06% | 1,800 | 32億4424万 | +0.78% |
| 04/16 | 1,040 | 1,042 | 1,031 | 1,042 | +0.19% | 1,600 | 32億7886万 | +1.96% |
| 04/15 | 1,036 | 1,040 | 1,033 | 1,040 | +0.29% | 3,000 | 32億7256万 | +1.96% |
| 04/12 | 1,035 | 1,042 | 1,035 | 1,037 | +0.19% | 1,500 | 32億6312万 | +1.77% |
| 04/11 | 1,044 | 1,045 | 1,035 | 1,035 | -0.86% | 1,900 | 32億5683万 | +1.77% |
| 04/10 | 1,043 | 1,050 | 1,041 | 1,044 | +0.1% | 1,800 | 32億8515万 | +2.76% |
| 04/09 | 1,034 | 1,043 | 1,034 | 1,043 | +0.48% | 1,800 | 32億8200万 | +2.86% |
| 04/08 | 1,031 | 1,043 | 1,031 | 1,038 | +0.68% | 1,100 | 32億6627万 | +2.47% |
| 04/05 | 1,035 | 1,038 | 1,031 | 1,031 | -0.39% | 2,000 | 32億4424万 | +1.98% |
| 04/04 | 1,040 | 1,045 | 1,035 | 1,035 | +0.19% | 2,600 | 32億5683万 | +2.48% |
| 04/03 | 1,040 | 1,042 | 1,031 | 1,033 | -0.67% | 2,300 | 32億5054万 | +2.38% |
| 04/02 | 1,035 | 1,057 | 1,035 | 1,040 | +0.48% | 6,300 | 32億7256万 | +3.17% |
| 04/01 | 1,030 | 1,035 | 1,024 | 1,035 | +0.78% | 5,200 | 32億5683万 | +2.78% |
| 03/29 | 1,022 | 1,027 | 1,021 | 1,027 | +0.49% | 2,500 | 32億3166万 | +1.99% |
| 03/28 | 1,011 | 1,023 | 1,011 | 1,022 | +0.99% | 5,400 | 32億1592万 | +1.39% |
| 03/27 | （IR情報）15:10 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 03/27 | 1,011 | 1,014 | 1,010 | 1,012 | +0.1% | 2,800 | 31億8446万 | +0.4% |
| 03/26 | （IR情報）10:00 沖縄本島の路線バス（沖縄バス、那覇バス、琉球バス交通）でクレジ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 |
| 03/26 | 1,007 | 1,011 | 1,004 | 1,011 | +0.6% | 2,800 | 31億8131万 | +0.2% |
| 03/25 | 1,008 | 1,009 | 1,001 | 1,005 | -0.3% | 4,000 | 31億6243万 | -0.4% |
| 03/22 | 1,005 | 1,008 | 1,005 | 1,008 | +0.4% | 3,100 | 31億7187万 | -0.2% |
| 03/21 | （IR情報）14:00 道北バスの高速バス・路線バスの一部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 |
| 03/21 | 1,005 | 1,006 | 1,003 | 1,004 | +0.3% | 1,800 | 31億5928万 | -0.69% |
| 03/19 | 1,005 | 1,005 | 1,001 | 1,001 | -0.5% | 1,700 | 31億4984万 | -1.28% |
| 03/18 | 1,008 | 1,008 | 1,002 | 1,006 | +0.5% | 3,400 | 31億6558万 | -1.08% |
| 03/15 | 1,000 | 1,005 | 999 | 1,001 | +0.1% | 2,900 | 31億4984万 | -1.86% |
| 03/14 | 999 | 1,004 | 999 | 1,000 | +0.1% | 2,500 | 31億4670万 | -2.25% |
| 03/13 | （IR情報）15:10 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 03/13 | 1,000 | 1,002 | 999 | 999 | 0% | 2,000 | 31億4355万 | -2.63% |
| 03/12 | 999 | 1,000 | 995 | 999 | +0.1% | 6,300 | 31億4355万 | -2.92% |
| 03/11 | 1,001 | 1,002 | 997 | 998 | -0.4% | 7,700 | 31億4040万 | -3.2% |
| 03/08 | 1,002 | 1,006 | 1,000 | 1,002 | -0.2% | 3,600 | 31億5299万 | -3.09% |
| 03/07 | 1,005 | 1,005 | 1,000 | 1,004 | +0.2% | 1,800 | 31億5928万 | -3.09% |
| 03/06 | 1,000 | 1,004 | 998 | 1,002 | 0% | 7,300 | 31億5299万 | -3.47% |
| 03/05 | 1,001 | 1,005 | 1,000 | 1,002 | +0.1% | 4,300 | 31億5299万 | -3.56% |
| 03/04 | 1,005 | 1,006 | 1,001 | 1,001 | -0.3% | 4,700 | 31億4984万 | -3.75% |
| 03/01 | 1,008 | 1,009 | 1,004 | 1,004 | -0.3% | 6,600 | 31億5928万 | -3.55% |
| 02/29 | （IR情報）15:10 役員の異動に関するお知らせ |
| 02/29 | 1,011 | 1,014 | 1,007 | 1,007 | -0.49% | 3,600 | 31億6872万 | -3.36% |
| 02/28 | （IR情報）10:00 京王グループで「クレジットカード等のタッチ決済」「QRコード認証」を活用した乗車サービスの実証実験を開始 |
| 02/28 | 1,010 | 1,014 | 1,007 | 1,012 | +0.2% | 3,800 | 31億8446万 | -2.88% |
| 02/27 | 1,015 | 1,018 | 1,008 | 1,010 | -0.49% | 5,900 | 31億7816万 | -3.16% |
| 02/26 | 1,025 | 1,030 | 1,000 | 1,015 | -1.26% | 23,200 | 31億9390万 | -2.78% |
| 02/22 | 1,048 | 1,048 | 1,028 | 1,028 | -1.63% | 6,700 | 32億3480万 | -1.53% |
| 02/21 | 1,033 | 1,046 | 1,031 | 1,045 | +1.65% | 5,600 | 32億8830万 | 0% |
| 02/20 | 1,034 | 1,034 | 1,025 | 1,028 | -0.58% | 4,200 | 32億3480万 | -1.63% |
| 02/19 | 1,043 | 1,043 | 1,021 | 1,034 | +1.47% | 3,600 | 32億5368万 | -1.05% |
| 02/16 | （IR情報）15:10 資本コストや株価を意識した経営の実現に向けた対応の進捗状況について |
| 02/16 | （IR情報）15:10 スタンダード市場上場維持基準への適合に関するお知らせ |
| 02/16 | 1,026 | 1,026 | 1,018 | 1,019 | +0.69% | 7,000 | 32億648万 | -2.39% |
| 02/15 | 1,042 | 1,042 | 998 | 1,012 | -1.75% | 14,700 | 31億8446万 | -3.16% |
| 02/14 | 1,028 | 1,065 | 1,027 | 1,030 | -5.07% | 14,600 | 32億4110万 | -1.53% |
| 02/13 | （IR情報）15:10 2023年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （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に関するお知らせ |
| 02/13 | （IR情報）15:10 個別業績の前期実績値との差異に関するお知らせ |
| 02/13 | （IR情報）15:10 通期業績予想と実績との差異及び剰余金の配当に関するお知らせ |
| 02/13 | 1,087 | 1,101 | 1,069 | 1,085 | +0.93% | 11,400 | 34億1416万 | +3.73% |
| 02/09 | 1,097 | 1,115 | 1,050 | 1,075 | -1.56% | 22,200 | 33億8270万 | +2.97% |
| 02/08 | 1,081 | 1,095 | 1,075 | 1,092 | +1.49% | 7,400 | 34億3619万 | +4.8% |
| 02/07 | 1,071 | 1,076 | 1,071 | 1,076 | +0.47% | 2,300 | 33億8584万 | +3.46% |
| 02/06 | 1,071 | 1,092 | 1,061 | 1,071 | 0% | 14,100 | 33億7011万 | +2.88% |
| 02/05 | 1,068 | 1,071 | 1,060 | 1,071 | +0.85% | 7,400 | 33億7011万 | +2.19% |
| 02/02 | 1,066 | 1,092 | 1,060 | 1,062 | -0.28% | 10,700 | 33億4179万 | +0.85% |
| 02/01 | 1,060 | 1,067 | 1,056 | 1,065 | +0.47% | 7,500 | 33億5123万 | +0.66% |
| 01/31 | 1,036 | 1,060 | 1,032 | 1,060 | +2.42% | 8,700 | 33億3550万 | -0.28% |
| 01/30 | 1,036 | 1,036 | 1,031 | 1,035 | -0.1% | 2,400 | 32億5683万 | -3.09% |
| 01/29 | 1,029 | 1,036 | 1,029 | 1,036 | +0.78% | 4,400 | 32億5998万 | -3.45% |
| 01/26 | 1,029 | 1,032 | 1,023 | 1,028 | +0.29% | 4,100 | 32億3480万 | -4.64% |
| 01/25 | 1,024 | 1,027 | 1,020 | 1,025 | +0.2% | 4,100 | 32億2536万 | -5.36% |
| 01/24 | 1,023 | 1,026 | 1,017 | 1,023 | +0.1% | 5,500 | 32億1907万 | -5.97% |
| 01/23 | 1,027 | 1,030 | 1,019 | 1,022 | 0% | 8,100 | 32億1592万 | -6.5% |
| 01/22 | 1,015 | 1,023 | 1,011 | 1,022 | -0.68% | 15,200 | 32億1592万 | -7.01% |
| 01/19 | 1,035 | 1,039 | 1,029 | 1,029 | -0.58% | 5,900 | 32億3795万 | -6.88% |
| 01/18 | 1,040 | 1,042 | 1,035 | 1,035 | -0.48% | 4,100 | 32億5683万 | -6.76% |
| 01/17 | 1,045 | 1,048 | 1,040 | 1,040 | -0.38% | 6,600 | 32億7256万 | -6.73% |
| 01/16 | 1,036 | 1,046 | 1,034 | 1,044 | +0.97% | 6,600 | 32億8515万 | -6.79% |
| 01/15 | 1,025 | 1,035 | 1,023 | 1,034 | +1.77% | 24,600 | 32億5368万 | -8.17% |
| 01/12 | 1,028 | 1,028 | 1,015 | 1,016 | -1.55% | 9,400 | 31億9704万 | -10.25% |
| 01/11 | 1,031 | 1,034 | 1,029 | 1,032 | +0.19% | 7,200 | 32億4739万 | -9.31% |
| 01/10 | 1,030 | 1,043 | 1,030 | 1,030 | 0% | 5,600 | 32億4110万 | -9.81% |
| 01/09 | 1,035 | 1,048 | 1,029 | 1,030 | -0.48% | 11,400 | 32億4110万 | -10.12% |
| 01/05 | 1,033 | 1,080 | 1,017 | 1,035 | +0.58% | 34,400 | 32億5683万 | -10% |
| 01/04 | 1,060 | 1,060 | 1,015 | 1,029 | -3.11% | 22,500 | 32億3795万 | -10.68% |
| 2023 |
| 12/29 | 1,092 | 1,093 | 1,062 | 1,062 | -3.01% | 25,000 | 33億4179万 | -8.05% |
| 12/28 | 1,064 | 1,108 | 1,045 | 1,095 | -11.55% | 87,100 | 34億4563万 | -5.28% |
| 12/27 | 1,199 | 1,245 | 1,195 | 1,238 | +3.95% | 30,600 | 38億9561万 | +7.19% |
| 12/26 | 1,200 | 1,204 | 1,176 | 1,191 | -0.58% | 18,800 | 37億4771万 | +3.66% |
| 12/25 | 1,190 | 1,208 | 1,185 | 1,198 | +0.67% | 21,100 | 37億6974万 | +4.63% |
| 12/22 | 1,198 | 1,198 | 1,171 | 1,190 | +0.68% | 10,300 | 37億4457万 | +4.39% |
| 12/21 | 1,170 | 1,187 | 1,166 | 1,182 | +1.46% | 11,500 | 37億1939万 | +4.14% |
| 12/20 | 1,161 | 1,184 | 1,161 | 1,165 | +0.87% | 10,000 | 36億6590万 | +3.19% |
| 12/19 | 1,152 | 1,161 | 1,150 | 1,155 | -0.35% | 8,300 | 36億3443万 | +2.76% |
| 12/18 | 1,160 | 1,160 | 1,149 | 1,159 | +0.52% | 7,700 | 36億4702万 | +3.39% |
| 12/15 | 1,157 | 1,158 | 1,146 | 1,153 | +0.17% | 7,000 | 36億2814万 | +3.22% |
| 12/14 | 1,157 | 1,160 | 1,100 | 1,151 | -0.6% | 15,400 | 36億2185万 | +3.32% |
| 12/13 | 1,160 | 1,168 | 1,157 | 1,158 | -0.34% | 11,000 | 36億4387万 | +4.23% |
| 12/12 | 1,178 | 1,178 | 1,162 | 1,162 | -0.6% | 7,500 | 36億5646万 | +4.87% |
| 12/11 | 1,169 | 1,180 | 1,158 | 1,169 | +0.69% | 12,200 | 36億7849万 | +5.79% |
| 12/08 | 1,166 | 1,172 | 1,149 | 1,161 | -0.51% | 10,000 | 36億5331万 | +5.45% |
| 12/07 | 1,180 | 1,180 | 1,155 | 1,167 | -1.1% | 18,500 | 36億7219万 | +6.28% |
| 12/06 | 1,198 | 1,220 | 1,167 | 1,180 | -1.42% | 23,000 | 37億1310万 | +7.86% |
| 12/05 | 1,155 | 1,200 | 1,155 | 1,197 | +3.64% | 15,600 | 37億6659万 | +9.92% |
| 12/04 | 1,154 | 1,160 | 1,147 | 1,155 | +1.76% | 12,700 | 36億3443万 | +6.55% |
| 12/01 | 1,150 | 1,167 | 1,127 | 1,135 | -0.26% | 18,900 | 35億7150万 | +5.09% |
| 11/30 | 1,119 | 1,139 | 1,118 | 1,138 | +2.15% | 8,900 | 35億8094万 | +5.57% |
| 11/29 | 1,101 | 1,116 | 1,101 | 1,114 | +1.18% | 8,400 | 35億542万 | +3.53% |
| 11/28 | 1,092 | 1,103 | 1,092 | 1,101 | +0.82% | 10,100 | 34億6451万 | +2.51% |
| 11/27 | 1,089 | 1,093 | 1,088 | 1,092 | +0.46% | 8,400 | 34億3619万 | +1.77% |
| 11/24 | 1,085 | 1,094 | 1,085 | 1,087 | 0% | 6,100 | 34億2046万 | +1.4% |
| 11/22 | 1,079 | 1,087 | 1,079 | 1,087 | +0.65% | 5,500 | 34億2046万 | +1.4% |
