| 2024 |
| 09/18 | 1,523 | 1,534 | 1,512 | 1,526 | +0.99% | 107,800 | 605億9830万 | -2.62% |
| 09/17 | 1,540 | 1,545 | 1,497 | 1,511 | -1.31% | 114,000 | 600億264万 | -3.57% |
| 09/13 | 1,550 | 1,554 | 1,531 | 1,531 | -1.23% | 122,700 | 607億9685万 | -2.3% |
| 09/12 | 1,535 | 1,552 | 1,525 | 1,550 | +3.2% | 86,300 | 615億5135万 | -0.9% |
| 09/11 | 1,564 | 1,564 | 1,493 | 1,502 | -4.09% | 147,100 | 596億4524万 | -3.84% |
| 09/10 | 1,574 | 1,593 | 1,566 | 1,566 | -0.57% | 71,600 | 621億8672万 | +0.32% |
| 09/09 | 1,558 | 1,579 | 1,542 | 1,575 | -1.38% | 189,900 | 625億4411万 | +1.61% |
| 09/06 | 1,608 | 1,620 | 1,581 | 1,597 | -0.06% | 143,800 | 634億1775万 | +3.3% |
| 09/05 | 1,556 | 1,615 | 1,553 | 1,598 | +2.37% | 159,600 | 634億5746万 | +3.36% |
| 09/04 | 1,589 | 1,614 | 1,551 | 1,561 | -3.94% | 200,100 | 619億8817万 | +0.77% |
| 09/03 | （IR情報）11:30 無担保社債発行に関するお知らせ |
| 09/03 | 1,600 | 1,625 | 1,591 | 1,625 | +0.81% | 110,600 | 645億2964万 | +4.7% |
| 09/02 | 1,635 | 1,635 | 1,612 | 1,612 | -0.12% | 126,900 | 640億1340万 | +3.73% |
| 08/30 | 1,608 | 1,619 | 1,590 | 1,614 | +0.88% | 160,000 | 640億9283万 | +3.79% |
| 08/29 | 1,603 | 1,604 | 1,588 | 1,600 | -0.31% | 107,700 | 635億3688万 | +2.76% |
| 08/28 | 1,608 | 1,610 | 1,590 | 1,605 | -0.31% | 122,000 | 637億3543万 | +2.95% |
| 08/27 | 1,579 | 1,610 | 1,576 | 1,610 | +1.96% | 104,800 | 639億3398万 | +3.01% |
| 08/26 | 1,560 | 1,595 | 1,560 | 1,579 | +0.89% | 140,000 | 627億296万 | +0.83% |
| 08/23 | 1,574 | 1,574 | 1,542 | 1,565 | -0.57% | 207,300 | 621億4701万 | -0.38% |
| 08/22 | 1,580 | 1,598 | 1,561 | 1,574 | 0% | 148,300 | 625億440万 | -0.19% |
| 08/21 | 1,551 | 1,575 | 1,541 | 1,574 | +0.45% | 120,200 | 625億440万 | -0.63% |
| 08/20 | 1,531 | 1,584 | 1,531 | 1,567 | +3.02% | 181,400 | 622億2643万 | -1.38% |
| 08/19 | 1,568 | 1,568 | 1,515 | 1,521 | -3.61% | 197,700 | 603億9974万 | -4.58% |
| 08/16 | 1,553 | 1,583 | 1,529 | 1,578 | +4.02% | 274,800 | 626億6325万 | -1.44% |
| 08/15 | 1,515 | 1,544 | 1,507 | 1,517 | -0.07% | 171,400 | 602億4090万 | -5.42% |
| 08/14 | 1,520 | 1,548 | 1,506 | 1,518 | -0.85% | 259,200 | 602億8061万 | -5.71% |
| 08/13 | 1,506 | 1,531 | 1,485 | 1,531 | +1.93% | 230,000 | 607億9685万 | -5.26% |
| 08/09 | （5%ルール）常興薬品（4.49%）城蔵屋（35.14%）遠藤結蔵（1.55%） |
| 08/09 | 1,491 | 1,508 | 1,457 | 1,502 | +2.32% | 315,200 | 596億4524万 | -7.34% |
| 08/08 | （5%ルール）常興薬品（4.49%）城蔵屋（34.05%）遠藤結蔵（1.55%） |
| 08/08 | 1,460 | 1,520 | 1,438 | 1,468 | -2.13% | 430,700 | 582億9509万 | -9.88% |
| 08/07 | 1,386 | 1,528 | 1,378 | 1,500 | +1.63% | 774,900 | 595億6582万 | -8.37% |
| 08/06 | （IR情報）15:00 2025年3月期第1四半期決算説明資料 |
| 08/06 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 1,399 | 1,519 | 1,399 | 1,476 | +15.4% | 754,400 | 586億1277万 | -10.22% |
| 08/05 | 1,398 | 1,436 | 1,271 | 1,279 | -14.05% | 892,400 | 507億8979万 | -22.58% |
| 08/02 | 1,525 | 1,542 | 1,488 | 1,488 | -6.59% | 513,000 | 590億8930万 | -10.79% |
| 08/02 | （空売り報告）Nomura International plc 173,190株（0.43%）-0.07%義務消失 |
| 08/01 | 1,672 | 1,672 | 1,587 | 1,593 | -3.92% | 300,200 | 632億5890万 | -4.95% |
| 07/31 | 1,636 | 1,659 | 1,620 | 1,658 | +0.97% | 151,300 | 658億4009万 | -1.25% |
| 07/30 | 1,680 | 1,680 | 1,639 | 1,642 | -2.61% | 154,900 | 652億472万 | -2.2% |
| 07/29 | 1,663 | 1,686 | 1,650 | 1,686 | +2.68% | 162,500 | 669億5199万 | +0.42% |
| 07/26 | 1,646 | 1,674 | 1,642 | 1,642 | +0.12% | 147,900 | 652億472万 | -1.97% |
| 07/26 | （空売り報告）Nomura International plc 202,388株（0.5%）再IN |
| 07/25 | 1,652 | 1,660 | 1,631 | 1,640 | -1.62% | 189,700 | 651億2530万 | -2.09% |
| 07/24 | 1,700 | 1,707 | 1,665 | 1,667 | -1.94% | 149,900 | 661億9749万 | -0.3% |
| 07/23 | 1,697 | 1,713 | 1,697 | 1,700 | +0.71% | 111,800 | 675億793万 | +1.92% |
| 07/23 | （空売り報告）Nomura International plc 194,904株（0.49%）-0.01%義務消失 |
| 07/22 | 1,708 | 1,708 | 1,677 | 1,688 | -1.23% | 145,100 | 670億3141万 | +1.5% |
| 07/19 | 1,729 | 1,740 | 1,691 | 1,709 | -0.12% | 168,900 | 678億6533万 | +2.95% |
| 07/19 | （空売り報告）Nomura International plc 202,070株（0.5%）再IN |
| 07/18 | 1,722 | 1,740 | 1,711 | 1,711 | -2.17% | 187,600 | 679億4475万 | +3.45% |
| 07/17 | 1,720 | 1,749 | 1,704 | 1,749 | +2.64% | 232,400 | 694億5375万 | +6% |
| 07/16 | 1,707 | 1,722 | 1,693 | 1,704 | +0.83% | 237,600 | 676億6678万 | +3.59% |
| 07/12 | 1,677 | 1,696 | 1,674 | 1,690 | +0.06% | 215,700 | 671億1083万 | +2.92% |
| 07/12 | （空売り報告）Nomura International plc 195,282株（0.49%）-0.04%義務消失 |
| 07/11 | 1,685 | 1,695 | 1,659 | 1,689 | +2.67% | 341,400 | 670億7112万 | +3.05% |
| 07/10 | 1,675 | 1,678 | 1,630 | 1,645 | -1.38% | 168,200 | 653億2385万 | +0.49% |
| 07/09 | 1,672 | 1,681 | 1,654 | 1,668 | -0.18% | 150,200 | 662億3720万 | +1.83% |
| 07/08 | 1,675 | 1,683 | 1,653 | 1,671 | +0.06% | 117,700 | 663億5633万 | +1.95% |
| 07/05 | 1,683 | 1,694 | 1,670 | 1,670 | -1.42% | 157,200 | 663億1662万 | +1.83% |
| 07/04 | 1,685 | 1,697 | 1,677 | 1,694 | +1.26% | 111,400 | 672億6967万 | +3.1% |
| 07/03 | 1,672 | 1,689 | 1,662 | 1,673 | +0.78% | 143,000 | 664億3575万 | +1.83% |
| 07/02 | 1,675 | 1,684 | 1,658 | 1,660 | -1.43% | 117,100 | 659億1951万 | +0.97% |
| 07/01 | 1,694 | 1,707 | 1,673 | 1,684 | +0.66% | 172,100 | 668億7256万 | +2.31% |
| 07/01 | （空売り報告）Nomura International plc 213,049株（0.53%）再IN |
| 06/28 | 1,700 | 1,702 | 1,662 | 1,673 | -1.65% | 181,700 | 664億3575万 | +1.52% |
| 06/27 | 1,690 | 1,709 | 1,677 | 1,701 | +2.9% | 308,800 | 675億4764万 | +3.03% |
| 06/26 | 1,658 | 1,665 | 1,647 | 1,653 | -0.54% | 174,500 | 656億4154万 | 0% |
| 06/25 | （IR情報）11:00 ゲオグループ2024年7月新規出店のお知らせ |
| 06/25 | 1,651 | 1,677 | 1,631 | 1,662 | +1.71% | 242,300 | 659億9893万 | +0.24% |
| 06/24 | 1,626 | 1,640 | 1,604 | 1,634 | +1.62% | 167,200 | 648億8704万 | -1.74% |
| 06/21 | 1,623 | 1,644 | 1,608 | 1,608 | -0.8% | 223,800 | 638億4170万 | -3.65% |
| 06/20 | 1,570 | 1,624 | 1,570 | 1,621 | +3.18% | 212,400 | 643億5783万 | -3.4% |
| 06/19 | 1,574 | 1,581 | 1,563 | 1,571 | -0.51% | 110,400 | 623億7270万 | -6.65% |
| 06/18 | 1,578 | 1,593 | 1,575 | 1,579 | +1.02% | 142,500 | 626億9032万 | -6.57% |
| 06/17 | 1,606 | 1,606 | 1,551 | 1,563 | -3.1% | 235,900 | 620億5508万 | -8.11% |
| 06/14 | 1,580 | 1,632 | 1,576 | 1,613 | +2.67% | 268,000 | 640億4021万 | -5.84% |
| 06/13 | 1,608 | 1,611 | 1,571 | 1,571 | -2.24% | 274,200 | 623億7270万 | -9.09% |
| 06/12 | 1,621 | 1,639 | 1,607 | 1,607 | -0.86% | 238,500 | 638億200万 | -7.86% |
| 06/11 | 1,624 | 1,627 | 1,605 | 1,621 | -0.37% | 249,400 | 643億5783万 | -7.74% |
| 06/10 | 1,618 | 1,636 | 1,611 | 1,627 | -0.06% | 306,400 | 645億9605万 | -8.13% |
| 06/07 | 1,640 | 1,643 | 1,619 | 1,628 | -0.73% | 245,400 | 646億3575万 | -8.74% |
| 06/06 | 1,652 | 1,660 | 1,630 | 1,640 | -0.79% | 276,900 | 651億1218万 | -8.74% |
| 06/05 | 1,693 | 1,693 | 1,653 | 1,653 | -2.82% | 253,800 | 656億2831万 | -8.72% |
| 06/04 | 1,672 | 1,714 | 1,661 | 1,701 | 0% | 322,900 | 675億3404万 | -6.74% |
| 06/03 | 1,753 | 1,753 | 1,698 | 1,701 | -1.79% | 218,800 | 675億3404万 | -7.3% |
| 05/31 | 1,704 | 1,734 | 1,694 | 1,732 | +2.24% | 191,400 | 687億6482万 | -6.18% |
| 05/30 | 1,660 | 1,694 | 1,657 | 1,694 | 0% | 220,500 | 672億5612万 | -8.78% |
| 05/29 | 1,717 | 1,727 | 1,691 | 1,694 | -1.51% | 201,400 | 672億5612万 | -9.36% |
| 05/28 | 1,747 | 1,764 | 1,720 | 1,720 | -0.98% | 182,700 | 682億8838万 | -8.41% |
| 05/27 | 1,759 | 1,770 | 1,707 | 1,737 | -1.03% | 326,800 | 689億6333万 | -7.95% |
| 05/24 | 1,728 | 1,779 | 1,715 | 1,755 | +0.57% | 290,400 | 696億7797万 | -7.24% |
| 05/23 | 1,765 | 1,776 | 1,737 | 1,745 | -1.25% | 180,400 | 692億8095万 | -8.01% |
| 05/22 | 1,783 | 1,806 | 1,759 | 1,767 | -0.84% | 194,100 | 701億5440万 | -7.29% |
| 05/21 | 1,794 | 1,808 | 1,770 | 1,782 | -1.16% | 186,600 | 707億4994万 | -6.95% |
| 05/20 | 1,838 | 1,842 | 1,803 | 1,803 | -1.04% | 210,100 | 715億8370万 | -6.24% |
| 05/17 | 1,741 | 1,835 | 1,737 | 1,822 | +4.53% | 352,100 | 723億3804万 | -5.4% |
| 05/16 | 1,740 | 1,765 | 1,730 | 1,743 | -0.63% | 300,300 | 692億154万 | -9.55% |
| 05/15 | 1,823 | 1,828 | 1,752 | 1,754 | -5.04% | 493,900 | 696億3827万 | -9.21% |
| 05/14 | 1,890 | 1,897 | 1,827 | 1,847 | -0.59% | 449,600 | 733億3061万 | -4.55% |
| 05/13 | 1,945 | 1,967 | 1,846 | 1,858 | -7.52% | 1,187,200 | 737億6734万 | -3.98% |
| 05/10 | （IR情報）19:30 (訂正)「剰余金の配当に関するお知らせ」の一部訂正について |
| 05/10 | （IR情報）16:30 株式会社城蔵屋による株式会社ゲオホールディングス(証券コード2681)の買付けに関するお知らせ |
| 05/10 | （IR情報）15:00 2024年3月期決算説明資料 |
| 05/10 | （IR情報）15:00 監査等委員会設置会社への移行に伴う役員人事に関するお知らせ |
| 05/10 | （IR情報）15:00 定款一部変更に関するお知らせ |
| 05/10 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/10 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/10 | 1,990 | 2,025 | 1,979 | 2,009 | +2.87% | 607,800 | 797億6242万 | +3.88% |
| 05/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 141,855株（0.35%）-0.34%義務消失 |
| 05/09 | 1,951 | 1,964 | 1,929 | 1,953 | +0.83% | 204,600 | 775億3908万 | +1.35% |
| 05/08 | 1,966 | 1,971 | 1,937 | 1,937 | -1.48% | 187,900 | 769億384万 | +0.62% |
| 05/07 | （IR情報）13:00 セカンドストリート、台湾に30店舗の出店達成 |
| 05/07 | 1,965 | 1,986 | 1,956 | 1,966 | +0.46% | 199,200 | 780億5521万 | +2.13% |
| 05/02 | 1,960 | 1,968 | 1,937 | 1,957 | -0.25% | 200,700 | 776億9789万 | +1.82% |
| 05/01 | 1,978 | 2,000 | 1,961 | 1,962 | -1.16% | 201,100 | 778億9640万 | +2.19% |
| 05/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 276,955株（0.69%）-0.06% |
| 04/30 | 1,990 | 2,003 | 1,981 | 1,985 | +0.25% | 233,300 | 788億956万 | +3.6% |
| 04/26 | 1,979 | 1,985 | 1,956 | 1,980 | +0.1% | 133,700 | 786億1105万 | +3.45% |
| 04/25 | 1,986 | 2,004 | 1,976 | 1,978 | -0.05% | 203,300 | 785億3164万 | +3.4% |
| 04/24 | （IR情報）13:00 ゲオグループ2024年5月新規出店のお知らせ |
| 04/24 | 1,995 | 1,995 | 1,967 | 1,979 | -0.45% | 254,700 | 785億7135万 | +3.5% |
| 04/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 298,580株（0.75%）-0.14% |
