| 2024 |
| 09/18 | 515 | 518 | 512 | 514 | 0% | 1,400 | 16億6047万 | -4.64% |
| 09/17 | 516 | 518 | 514 | 514 | -0.39% | 3,500 | 16億6047万 | -4.81% |
| 09/13 | 516 | 524 | 516 | 516 | -1.15% | 2,800 | 16億6693万 | -4.27% |
| 09/12 | 524 | 532 | 520 | 522 | +0.38% | 7,900 | 16億8632万 | -2.97% |
| 09/11 | 548 | 550 | 520 | 520 | -10.03% | 62,100 | 16億7986万 | -3.17% |
| 09/10 | （IR情報）15:00 2025年4月期第1四半期決算短信決算説明資料 |
| 09/10 | （IR情報）15:00 2025年4月期第1四半期決算短信〔日本基準〕(連結) |
| 09/10 | 561 | 579 | 554 | 578 | +5.28% | 31,000 | 18億6722万 | +8.04% |
| 09/09 | 535 | 563 | 535 | 549 | +1.29% | 4,900 | 17億7354万 | +3.58% |
| 09/06 | 543 | 543 | 530 | 542 | -0.18% | 4,500 | 17億5093万 | +2.07% |
| 09/05 | 532 | 543 | 531 | 543 | +1.12% | 2,400 | 17億5416万 | +2.07% |
| 09/04 | 561 | 561 | 530 | 537 | -5.12% | 15,100 | 17億3477万 | +0.56% |
| 09/03 | 571 | 583 | 566 | 566 | -0.18% | 6,200 | 18億2846万 | +5.79% |
| 09/02 | 567 | 568 | 564 | 567 | +0.71% | 2,700 | 18億3169万 | +5.98% |
| 08/30 | 561 | 563 | 557 | 563 | +1.26% | 1,700 | 18億1877万 | +5.23% |
| 08/29 | 553 | 561 | 551 | 556 | -0.18% | 2,000 | 17億9615万 | +3.93% |
| 08/28 | 573 | 580 | 557 | 557 | -1.07% | 7,500 | 17億9938万 | +4.11% |
| 08/27 | 566 | 582 | 563 | 563 | +3.11% | 18,300 | 18億1877万 | +5.04% |
| 08/26 | 548 | 554 | 543 | 546 | -0.18% | 5,200 | 17億6385万 | +1.87% |
| 08/23 | 538 | 550 | 538 | 547 | +2.63% | 5,500 | 17億6708万 | +1.86% |
| 08/22 | （IR情報）10:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/22 | 536 | 537 | 531 | 533 | 0% | 2,700 | 17億2185万 | -1.11% |
| 08/21 | 527 | 536 | 526 | 533 | +0.95% | 5,400 | 17億2185万 | -1.48% |
| 08/20 | 523 | 528 | 523 | 528 | +1.15% | 2,500 | 17億570万 | -2.94% |
| 08/19 | 536 | 536 | 522 | 522 | -0.95% | 9,000 | 16億8632万 | -4.4% |
| 08/16 | 523 | 529 | 522 | 527 | +1.35% | 2,800 | 17億247万 | -4.01% |
| 08/15 | 519 | 523 | 514 | 520 | +0.19% | 6,400 | 16億7986万 | -5.63% |
| 08/14 | 520 | 522 | 513 | 519 | -0.19% | 1,200 | 16億7662万 | -6.32% |
| 08/13 | 501 | 520 | 501 | 520 | +4.84% | 6,000 | 16億7986万 | -6.64% |
| 08/09 | 505 | 505 | 496 | 496 | -0.8% | 4,600 | 16億232万 | -11.59% |
| 08/08 | 486 | 509 | 486 | 500 | +2.46% | 4,600 | 16億1525万 | -11.35% |
| 08/07 | 524 | 524 | 479 | 488 | +2.74% | 14,800 | 15億7648万 | -14.08% |
| 08/06 | 457 | 499 | 457 | 475 | +3.04% | 12,800 | 15億3448万 | -16.96% |
| 08/05 | 546 | 546 | 461 | 461 | -17.83% | 22,400 | 14億8926万 | -20.1% |
| 08/02 | 577 | 577 | 555 | 561 | -3.44% | 6,500 | 18億1231万 | -3.61% |
| 08/01 | 584 | 584 | 575 | 581 | +0.69% | 5,700 | 18億7692万 | -0.51% |
| 07/31 | 572 | 591 | 563 | 577 | +0.87% | 9,600 | 18億6399万 | -1.2% |
| 07/30 | 568 | 574 | 566 | 572 | +0.7% | 5,000 | 18億4784万 | -2.22% |
| 07/29 | 568 | 573 | 565 | 568 | +0.71% | 4,900 | 18億3492万 | -3.07% |
| 07/26 | 565 | 572 | 562 | 564 | +0.71% | 2,600 | 18億2200万 | -3.92% |
| 07/25 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/25 | （IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 07/25 | 567 | 571 | 559 | 560 | -1.06% | 7,400 | 18億908万 | -4.76% |
| 07/24 | 564 | 567 | 562 | 566 | +0.35% | 2,000 | 18億2846万 | -4.07% |
| 07/23 | 569 | 570 | 563 | 564 | -0.53% | 10,800 | 18億2200万 | -4.89% |
| 07/22 | 579 | 579 | 567 | 567 | -2.07% | 14,700 | 18億3169万 | -4.71% |
| 07/19 | 587 | 590 | 577 | 579 | -1.19% | 11,800 | 18億7045万 | -3.02% |
| 07/18 | 596 | 596 | 580 | 586 | -1.18% | 9,100 | 18億9307万 | -2.17% |
| 07/17 | 606 | 606 | 593 | 593 | -0.84% | 5,500 | 19億1568万 | -1.17% |
| 07/16 | 597 | 605 | 592 | 598 | +1.18% | 6,900 | 19億3183万 | -0.33% |
| 07/12 | 587 | 593 | 587 | 591 | +0.68% | 2,200 | 19億922万 | -1.5% |
| 07/11 | 591 | 592 | 584 | 587 | -0.68% | 2,500 | 18億9630万 | -2.17% |
| 07/10 | 596 | 596 | 585 | 591 | -0.84% | 7,700 | 19億922万 | -1.5% |
| 07/09 | 592 | 601 | 590 | 596 | +0.51% | 5,600 | 19億2537万 | -0.67% |
| 07/08 | 601 | 601 | 593 | 593 | -1% | 1,400 | 19億1568万 | -1% |
| 07/05 | 598 | 600 | 595 | 599 | +0.67% | 4,400 | 19億3506万 | 0% |
| 07/04 | 596 | 599 | 593 | 595 | -0.17% | 25,600 | 19億2214万 | -0.34% |
| 07/03 | 592 | 597 | 592 | 596 | +0.68% | 9,700 | 19億2537万 | 0% |
| 07/02 | 596 | 596 | 591 | 592 | +0.17% | 3,900 | 19億1245万 | -0.34% |
| 07/01 | 593 | 600 | 590 | 591 | -0.34% | 12,800 | 19億922万 | -0.34% |
| 06/28 | 591 | 598 | 588 | 593 | +0.34% | 7,800 | 19億1568万 | 0% |
| 06/27 | 588 | 592 | 586 | 591 | +0.51% | 3,000 | 19億922万 | -0.17% |
| 06/26 | 598 | 598 | 587 | 588 | -1.67% | 5,300 | 18億9953万 | -0.51% |
| 06/26 | （空売り報告）UBS AG 16,000株（0.49%）-0.07%義務消失 |
| 06/25 | 596 | 599 | 593 | 598 | +0.5% | 5,500 | 19億3183万 | +1.18% |
| 06/24 | 598 | 599 | 595 | 595 | -0.34% | 4,200 | 19億2214万 | +0.85% |
| 06/21 | 602 | 602 | 595 | 597 | -0.83% | 5,000 | 19億2860万 | +1.36% |
| 06/20 | 594 | 602 | 593 | 602 | -0.33% | 10,300 | 19億4476万 | +2.56% |
| 06/20 | （空売り報告）UBS AG 18,400株（0.56%）-0.05% |
| 06/19 | 628 | 628 | 582 | 604 | -3.82% | 34,900 | 19億5122万 | +3.07% |
| 06/19 | （空売り報告）UBS AG 19,800株（0.61%）+0.04% |
| 06/18 | 680 | 680 | 624 | 628 | +0.16% | 208,200 | 20億2875万 | +7.53% |
| 06/18 | （空売り報告）UBS AG 18,700株（0.57%）再IN |
| 06/17 | （IR情報）15:00 上場維持基準への適合に向けた計画について |
| 06/17 | （IR情報）15:00 役員退職慰労金制度の廃止及び譲渡制限付株式報酬制度の導入に関するお知らせ |
| 06/17 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 06/17 | （IR情報）15:00 監査等委員会設置会社への移行及び定款一部変更に関するお知らせ |
| 06/17 | （IR情報）15:00 2024年4月期決算説明資料 |
| 06/17 | （IR情報）15:00 2024年4月期決算短信〔日本基準〕(連結) |
| 06/17 | 638 | 643 | 626 | 627 | +0.32% | 60,800 | 20億2552万 | +7.73% |
| 06/14 | 612 | 625 | 604 | 625 | +2.46% | 12,100 | 20億1906万 | +7.94% |
| 06/13 | 611 | 611 | 606 | 610 | +0.16% | 3,300 | 19億7060万 | +5.9% |
| 06/12 | 607 | 612 | 606 | 609 | +0.66% | 5,200 | 19億6737万 | +5.91% |
| 06/11 | 611 | 611 | 603 | 605 | +1% | 4,000 | 19億5445万 | +5.4% |
| 06/10 | 595 | 600 | 595 | 599 | +0.84% | 4,800 | 19億3506万 | +4.54% |
| 06/07 | 584 | 594 | 584 | 594 | +1.71% | 3,700 | 19億1891万 | +3.66% |
| 06/06 | 578 | 584 | 578 | 584 | +1.21% | 1,900 | 18億8661万 | +1.92% |
| 06/05 | 586 | 586 | 577 | 577 | -0.86% | 3,400 | 18億6399万 | +0.7% |
| 06/04 | 595 | 595 | 580 | 582 | -2.18% | 5,100 | 18億8015万 | +1.39% |
| 06/03 | 564 | 596 | 562 | 595 | +6.63% | 4,100 | 19億2214万 | +2.94% |
| 05/31 | 557 | 564 | 556 | 558 | +0.18% | 1,800 | 18億261万 | -3.96% |
| 05/30 | 561 | 561 | 557 | 557 | -0.18% | 2,300 | 17億9938万 | -4.79% |
| 05/29 | 571 | 574 | 554 | 558 | -2.11% | 6,400 | 18億261万 | -5.26% |
| 05/28 | 569 | 571 | 567 | 570 | +0.35% | 2,300 | 18億4138万 | -3.72% |
| 05/27 | 572 | 572 | 568 | 568 | -0.7% | 1,500 | 18億3492万 | -4.7% |
| 05/24 | 579 | 583 | 571 | 572 | -1.38% | 4,700 | 18億4784万 | -4.67% |
| 05/23 | 580 | 580 | 576 | 580 | +1.05% | 2,700 | 18億7369万 | -3.97% |
| 05/22 | 572 | 578 | 572 | 574 | +0.35% | 2,600 | 18億5430万 | -5.44% |
| 05/21 | 572 | 573 | 571 | 572 | +0.18% | 1,800 | 18億4784万 | -6.38% |
| 05/20 | 571 | 572 | 566 | 571 | +0.88% | 2,600 | 18億4461万 | -7.15% |
| 05/17 | 565 | 566 | 564 | 566 | +0.35% | 800 | 18億2846万 | -8.71% |
| 05/16 | 560 | 565 | 560 | 564 | +0.53% | 1,000 | 18億2200万 | -9.76% |
| 05/15 | 565 | 571 | 560 | 561 | -0.71% | 3,000 | 18億1231万 | -10.81% |
| 05/14 | 565 | 565 | 558 | 565 | +0.53% | 2,000 | 18億2523万 | -10.88% |
| 05/13 | 557 | 565 | 556 | 562 | +0.9% | 2,000 | 18億1554万 | -12.19% |
| 05/10 | （IR情報）11:00 神奈川県「脱炭素モビリティを活用した県西地域の周遊促進業務」業務委託契約締結のお知らせ |
| 05/10 | 575 | 577 | 550 | 557 | -2.96% | 12,100 | 17億9938万 | -13.64% |
| 05/09 | 574 | 580 | 570 | 574 | 0% | 3,200 | 18億5430万 | -11.83% |
| 05/08 | 580 | 589 | 572 | 574 | -3.04% | 10,100 | 18億5430万 | -12.5% |
| 05/07 | 598 | 598 | 592 | 592 | -0.17% | 3,900 | 19億1245万 | -10.57% |
| 05/02 | 596 | 602 | 593 | 593 | +0.17% | 4,400 | 19億1568万 | -10.69% |
| 05/01 | 594 | 599 | 591 | 592 | -0.34% | 6,500 | 19億1245万 | -11.11% |
| 04/30 | 614 | 614 | 593 | 594 | -2.62% | 18,600 | 19億1891万 | -10.94% |
| 04/26 | 607 | 620 | 600 | 610 | -8.41% | 63,500 | 19億7060万 | -8.68% |
| 04/25 | 677 | 678 | 666 | 666 | -1.19% | 33,600 | 21億5151万 | -0.3% |
| 04/24 | 664 | 678 | 664 | 674 | +1.81% | 13,900 | 21億7735万 | +1.2% |
