| 2024 |
| 09/18 | 806 | 807 | 806 | 806 | 0% | 61,700 | 39億104万 | -0.98% |
| 09/17 | 808 | 808 | 806 | 806 | -0.25% | 122,300 | 39億104万 | -0.62% |
| 09/13 | 808 | 809 | 808 | 808 | 0% | 8,500 | 39億1072万 | +0.5% |
| 09/12 | 808 | 808 | 808 | 808 | -0.12% | 100,700 | 39億1072万 | +1.89% |
| 09/11 | 810 | 810 | 808 | 809 | -0.12% | 112,500 | 39億1556万 | +3.45% |
| 09/10 | 810 | 810 | 810 | 810 | 0% | 15,400 | 39億2040万 | +5.33% |
| 09/09 | 810 | 811 | 809 | 810 | 0% | 8,400 | 39億2040万 | +7.14% |
| 09/06 | 810 | 811 | 810 | 810 | 0% | 7,600 | 39億2040万 | +9.02% |
| 09/05 | 811 | 814 | 809 | 810 | 0% | 37,700 | 39億2040万 | +10.66% |
| 09/04 | 810 | 811 | 809 | 810 | +0.12% | 26,100 | 39億2040万 | +12.34% |
| 09/03 | 809 | 810 | 808 | 809 | -0.25% | 22,800 | 39億1556万 | +13.94% |
| 09/02 | 812 | 812 | 810 | 811 | -0.37% | 35,800 | 39億2524万 | +16.02% |
| 08/30 | 813 | 814 | 813 | 814 | 0% | 15,700 | 39億3976万 | +18.31% |
| 08/29 | 815 | 815 | 814 | 814 | -0.37% | 14,400 | 39億3976万 | +20.41% |
| 08/28 | 815 | 818 | 814 | 817 | +0.12% | 45,400 | 39億5428万 | +23.04% |
| 08/27 | 816 | 816 | 815 | 816 | -0.24% | 74,500 | 39億4944万 | +25.15% |
| 08/26 | 817 | 818 | 816 | 818 | 0% | 23,300 | 39億5912万 | +27.81% |
| 08/23 | 816 | 818 | 816 | 818 | +0.25% | 22,600 | 39億5912万 | +30.25% |
| 08/22 | 816 | 817 | 815 | 816 | 0% | 26,600 | 39億4944万 | +32.25% |
| 08/21 | 817 | 819 | 816 | 816 | -0.37% | 33,500 | 39億4944万 | +34.88% |
| 08/20 | 819 | 820 | 816 | 819 | +0.24% | 71,900 | 39億6396万 | +37.88% |
| 08/19 | 818 | 821 | 817 | 817 | -0.37% | 29,400 | 39億5428万 | +40.14% |
| 08/16 | 823 | 824 | 818 | 820 | -0.85% | 105,800 | 39億6880万 | +43.36% |
| 08/15 | 828 | 838 | 818 | 827 | -1.19% | 151,900 | 40億268万 | +47.42% |
| 08/14 | 811 | 846 | 810 | 837 | +14.66% | 349,900 | 40億5108万 | +52.46% |
| 08/13 | 730 | 730 | 730 | 730 | +15.87% | 1,700 | 35億3320万 | +35.94% |
| 08/09 | （5%ルール）齋藤國春（22.5%） |
| 08/09 | 630 | 630 | 630 | 630 | +18.87% | 1,400 | 30億4920万 | +18.87% |
| 08/08 | （IR情報）16:00 2025年3月期第1四半期決算短信[日本基準](連結) |
| 08/08 | （IR情報）16:00 2025年3月期配当予想の修正(無配)に関するお知らせ |
| 08/08 | （IR情報）16:00 「上場維持基準への適合に向けた計画書」の撤回について |
| 08/08 | （IR情報）16:00 株式会社オートバックス・ディーラーグループ・ホールディングスによる当社株式等に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 08/08 | 522 | 530 | 520 | 530 | +1.53% | 6,400 | 25億6520万 | +0.76% |
| 08/07 | 510 | 530 | 504 | 522 | +3.78% | 5,300 | 25億2648万 | -0.76% |
| 08/06 | 499 | 518 | 492 | 503 | +6.79% | 6,600 | 24億3452万 | -4.55% |
| 08/05 | 485 | 497 | 460 | 471 | -5.8% | 17,700 | 22億7964万 | -10.8% |
| 08/02 | 503 | 520 | 493 | 500 | -4.03% | 17,900 | 24億2000万 | -5.66% |
| 08/01 | 530 | 530 | 520 | 521 | -2.25% | 7,200 | 25億2164万 | -1.88% |
| 07/31 | 540 | 540 | 533 | 533 | 0% | 400 | 25億7972万 | +0.38% |
| 07/30 | 538 | 543 | 533 | 533 | -1.11% | 2,500 | 25億7972万 | +0.19% |
| 07/29 | 545 | 545 | 535 | 539 | -1.1% | 15,800 | 26億876万 | +1.32% |
| 07/26 | 526 | 547 | 522 | 545 | +5.01% | 14,200 | 26億3780万 | +2.25% |
| 07/25 | （IR情報）17:00 ストックオプション(新株予約権)の内容確定に関するお知らせ |
| 07/25 | 515 | 528 | 513 | 519 | +0.78% | 10,700 | 25億1196万 | -2.63% |
| 07/24 | 515 | 524 | 515 | 515 | +0.19% | 2,900 | 24億9260万 | -3.74% |
| 07/23 | 519 | 523 | 510 | 514 | +0.98% | 3,300 | 24億8776万 | -4.1% |
| 07/22 | 528 | 531 | 505 | 509 | -3.23% | 10,700 | 24億6356万 | -5.39% |
| 07/19 | 529 | 533 | 523 | 526 | -0.38% | 3,200 | 25億4584万 | -2.41% |
| 07/18 | 527 | 536 | 527 | 528 | -0.94% | 3,400 | 25億5552万 | -2.22% |
| 07/17 | 539 | 541 | 530 | 533 | -0.93% | 2,600 | 25億7972万 | -1.48% |
| 07/16 | 530 | 538 | 529 | 538 | +2.28% | 15,600 | 26億392万 | -0.55% |
| 07/12 | 536 | 536 | 526 | 526 | -2.59% | 2,200 | 25億4584万 | -2.95% |
| 07/11 | 542 | 547 | 538 | 540 | -1.28% | 1,900 | 26億1360万 | -0.55% |
| 07/10 | 538 | 547 | 538 | 547 | +1.67% | 16,300 | 26億4748万 | +0.74% |
| 07/09 | 543 | 544 | 538 | 538 | -0.37% | 1,000 | 26億392万 | -0.92% |
| 07/08 | 543 | 545 | 540 | 540 | 0% | 3,600 | 26億1360万 | -0.74% |
| 07/05 | 541 | 543 | 540 | 540 | 0% | 1,200 | 26億1360万 | -0.74% |
| 07/04 | 533 | 542 | 533 | 540 | +1.5% | 3,400 | 26億1360万 | -0.55% |
| 07/03 | 541 | 541 | 531 | 532 | -0.19% | 1,700 | 25億7488万 | -1.85% |
| 07/02 | 531 | 541 | 531 | 533 | +0.57% | 600 | 25億7972万 | -1.66% |
| 07/01 | 526 | 545 | 523 | 530 | +1.15% | 5,600 | 25億6520万 | -2.21% |
| 06/28 | 530 | 530 | 524 | 524 | -1.13% | 2,300 | 25億3616万 | -3.32% |
| 06/27 | 532 | 532 | 522 | 530 | -0.75% | 14,000 | 25億6520万 | -2.21% |
| 06/26 | 546 | 546 | 532 | 534 | -1.11% | 6,500 | 25億8456万 | -1.66% |
| 06/25 | 544 | 548 | 536 | 540 | -1.1% | 3,500 | 26億1360万 | -0.37% |
| 06/24 | （IR情報）15:00 ストックオプション(新株予約権)の発行に関するお知らせ |
| 06/24 | 557 | 557 | 542 | 546 | -1.44% | 5,300 | 26億4264万 | +0.92% |
| 06/21 | （IR情報）15:00 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 06/21 | 559 | 565 | 550 | 554 | -0.54% | 2,800 | 26億8136万 | +2.59% |
| 06/20 | 552 | 557 | 551 | 557 | +0.91% | 400 | 26億9588万 | +3.53% |
| 06/19 | 555 | 555 | 551 | 552 | +0.18% | 800 | 26億7168万 | +2.99% |
| 06/18 | 554 | 554 | 551 | 551 | -0.36% | 1,500 | 26億6684万 | +2.99% |
| 06/17 | 550 | 553 | 548 | 553 | +0.55% | 1,800 | 26億7652万 | +3.75% |
| 06/14 | 548 | 558 | 548 | 550 | +0.36% | 1,400 | 26億6200万 | +3.38% |
| 06/13 | 548 | 551 | 548 | 548 | +0.37% | 900 | 26億5232万 | +3.2% |
| 06/12 | 548 | 548 | 546 | 546 | -0.36% | 200 | 26億4264万 | +3.02% |
| 06/11 | 541 | 549 | 541 | 548 | +1.48% | 1,800 | 26億5232万 | +3.59% |
| 06/10 | 548 | 548 | 540 | 540 | -2% | 2,000 | 26億1360万 | +2.27% |
| 06/07 | 562 | 562 | 551 | 551 | +1.29% | 2,600 | 26億6684万 | +4.75% |
| 06/06 | 560 | 560 | 544 | 544 | -2.86% | 4,600 | 26億3296万 | +3.82% |
| 06/05 | 566 | 566 | 541 | 560 | +0.72% | 3,000 | 27億1040万 | +7.07% |
| 06/04 | 530 | 559 | 530 | 556 | +4.91% | 12,000 | 26億9104万 | +6.72% |
| 06/03 | 533 | 533 | 527 | 530 | +0.76% | 2,300 | 25億6520万 | +2.32% |
| 05/31 | 525 | 528 | 524 | 526 | +0.19% | 900 | 25億4584万 | +1.74% |
| 05/30 | 527 | 527 | 520 | 525 | -0.38% | 2,400 | 25億4100万 | +1.74% |
| 05/29 | 528 | 529 | 527 | 527 | +0.76% | 1,900 | 25億5068万 | +2.33% |
| 05/28 | 531 | 531 | 523 | 523 | -1.51% | 400 | 25億3132万 | +1.75% |
| 05/27 | 541 | 541 | 528 | 531 | -1.48% | 4,400 | 25億7004万 | +3.51% |
| 05/24 | 533 | 539 | 528 | 539 | +1.32% | 2,200 | 26億876万 | +5.48% |
| 05/23 | 532 | 534 | 527 | 532 | +1.53% | 3,100 | 25億7488万 | +4.31% |
| 05/22 | 518 | 524 | 515 | 524 | +1.16% | 1,700 | 25億3616万 | +2.95% |
| 05/21 | 516 | 524 | 516 | 518 | -0.19% | 4,900 | 25億712万 | +1.97% |
| 05/20 | 510 | 519 | 502 | 519 | +2.77% | 1,300 | 25億1196万 | +2.17% |
| 05/17 | 512 | 512 | 505 | 505 | -1.37% | 1,300 | 24億4420万 | -0.39% |
| 05/16 | 504 | 512 | 503 | 512 | +0.39% | 4,600 | 24億7808万 | +0.99% |
| 05/15 | 520 | 525 | 510 | 510 | -0.58% | 2,200 | 24億6840万 | +0.79% |
| 05/14 | 537 | 537 | 503 | 513 | -3.39% | 10,000 | 24億8292万 | +1.58% |
| 05/13 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 523 | 540 | 523 | 531 | +1.34% | 11,200 | 25億7004万 | +5.36% |
| 05/10 | （IR情報）11:30 業績予想の修正に関するお知らせ |
| 05/10 | 516 | 530 | 510 | 524 | +0.77% | 9,000 | 25億3616万 | +4.17% |
| 05/09 | 533 | 533 | 520 | 520 | -0.95% | 1,400 | 25億1680万 | +3.59% |
| 05/08 | 519 | 539 | 509 | 525 | +3.35% | 6,600 | 25億4100万 | +4.79% |
| 05/07 | 505 | 510 | 505 | 508 | +0.59% | 7,400 | 24億5872万 | +1.4% |
| 05/02 | 499 | 505 | 499 | 505 | +1.2% | 3,600 | 24億4420万 | +1% |
| 05/01 | 499 | 499 | 499 | 499 | -1.19% | 200 | 24億1516万 | -0.2% |
| 04/30 | 507 | 507 | 505 | 505 | -0.79% | 3,700 | 24億4420万 | +0.8% |
| 04/26 | 503 | 509 | 501 | 509 | +2.62% | 2,200 | 24億6356万 | +1.6% |
| 04/25 | 496 | 496 | 496 | 496 | 0% | 700 | 24億64万 | -0.8% |
| 04/24 | 499 | 503 | 496 | 496 | -0.2% | 2,400 | 24億64万 | -1% |
