| 2023 |
| 11/17 | 315 | 332 | 314 | 316 | +2.27% | 2,796,900 | 1757億6501万 | +7.48% |
| 11/16 | 303 | 315 | 301 | 309 | +1.64% | 1,231,600 | 1718億7148万 | +6.19% |
| 11/15 | 300 | 325 | 300 | 304 | 0% | 2,494,500 | 1690億9039万 | +5.56% |
| 11/14 | （IR情報）15:30 2024年3月期第2四半期決算短信〔IFRS〕(連結) |
| 11/14 | 315 | 325 | 300 | 304 | -3.18% | 2,325,900 | 1690億9039万 | +7.04% |
| 11/13 | 309 | 315 | 307 | 314 | +3.63% | 1,376,900 | 1746億5257万 | +12.14% |
| 11/10 | 300 | 305 | 299 | 303 | 0% | 923,000 | 1685億3417万 | +9.78% |
| 11/09 | 292 | 307 | 287 | 303 | +3.77% | 2,180,400 | 1685億3417万 | +11.81% |
| 11/08 | 267 | 295 | 266 | 292 | +9.77% | 1,990,900 | 1624億1577万 | +9.36% |
| 11/07 | 275 | 276 | 261 | 266 | -4.66% | 2,065,800 | 1479億5409万 | +1.14% |
| 11/06 | 291 | 292 | 277 | 279 | -2.79% | 1,476,900 | 1551億8493万 | +7.31% |
| 11/02 | 295 | 296 | 285 | 287 | -2.38% | 1,014,500 | 1596億3468万 | +12.11% |
| 11/01 | 297 | 299 | 292 | 294 | +0.68% | 1,008,300 | 1635億2820万 | +16.67% |
| 10/31 | 290 | 296 | 283 | 292 | +2.46% | 1,505,800 | 1624億1577万 | +18.22% |
| 10/30 | （IR情報）15:30 決算説明会開催及びライブ配信のお知らせ |
| 10/30 | 308 | 309 | 277 | 285 | -9.24% | 3,341,200 | 1585億2224万 | +17.28% |
| 10/27 | （IR情報）16:00 当社グループの「選択と集中」の基本方針と投資回収実績について |
| 10/27 | 320 | 329 | 303 | 314 | +1.95% | 3,383,400 | 1746億5257万 | +31.38% |
| 10/26 | （IR情報）16:00 2024年3月期通期連結業績予想の修正に関するお知らせ |
| 10/26 | （IR情報）16:00 連結子会社(孫会社)の株式譲渡に関するお知らせ |
| 10/26 | 276 | 313 | 252 | 308 | +3.36% | 8,608,900 | 1713億1526万 | +31.62% |
| 10/25 | 375 | 375 | 297 | 298 | -20.53% | 9,295,400 | 1657億5308万 | +30.7% |
| 10/24 | 365 | 386 | 347 | 375 | +9.97% | 6,947,800 | 2085億8190万 | +67.41% |
| 10/23 | 302 | 345 | 299 | 341 | +14.81% | 6,395,300 | 1896億7047万 | +57.87% |
| 10/20 | 290 | 297 | 278 | 297 | +2.77% | 2,305,000 | 1651億9686万 | +41.43% |
| 10/19 | 295 | 299 | 270 | 289 | +2.12% | 4,445,500 | 1607億4711万 | +40.98% |
| 10/18 | 258 | 290 | 258 | 283 | +11.42% | 4,793,100 | 1574億980万 | +40.8% |
| 10/17 | 242 | 254 | 242 | 254 | +8.09% | 2,797,600 | 1412億7947万 | +28.93% |
| 10/16 | 226 | 239 | 223 | 235 | +6.82% | 1,047,900 | 1307億1132万 | +21.13% |
| 10/13 | 226 | 240 | 209 | 220 | -5.17% | 2,611,300 | 1223億6804万 | +15.18% |
| 10/12 | 245 | 250 | 229 | 232 | -2.11% | 2,926,100 | 1290億4266万 | +22.11% |
| 10/11 | 217 | 251 | 216 | 237 | +13.4% | 4,146,400 | 1318億2376万 | +26.06% |
| 10/10 | 200 | 210 | 200 | 209 | +5.03% | 1,777,800 | 1162億4964万 | +12.37% |
| 10/06 | 199 | 199 | 197 | 199 | +1.02% | 371,200 | 1106億8746万 | +7.57% |
| 10/05 | 197 | 198 | 195 | 197 | +2.07% | 346,700 | 1095億7502万 | +7.07% |
| 10/04 | 200 | 200 | 190 | 193 | -3.02% | 1,067,400 | 1073億5015万 | +5.46% |
| 10/03 | 197 | 200 | 194 | 199 | +3.11% | 1,357,100 | 1106億8746万 | +8.74% |
| 10/02 | 186 | 193 | 185 | 193 | +4.32% | 981,900 | 1073億5015万 | +6.04% |
| 09/29 | 183 | 187 | 183 | 185 | +1.65% | 418,700 | 1029億40万 | +2.21% |
| 09/28 | 181 | 183 | 180 | 182 | 0% | 226,400 | 1012億3174万 | +0.55% |
| 09/27 | 183 | 184 | 182 | 182 | -0.55% | 327,700 | 1012億3174万 | +0.55% |
| 09/26 | 183 | 184 | 182 | 183 | 0% | 254,800 | 1017億8796万 | +0.55% |
| 09/25 | 183 | 183 | 181 | 183 | +0.55% | 271,200 | 1017億8796万 | +0.55% |
| 09/22 | 182 | 182 | 180 | 182 | 0% | 350,900 | 1012億3174万 | 0% |
| 09/21 | 182 | 182 | 181 | 182 | +1.11% | 229,400 | 1012億3174万 | 0% |
| 09/20 | 182 | 182 | 180 | 180 | -1.1% | 149,700 | 1001億1931万 | -1.64% |
| 09/19 | （IR情報）15:30 「RIZAPグループ創業20周年記念特別優待実施のお知らせ」(2023年5月15日発表)に関する補足説明のお知らせ |
| 09/19 | 182 | 182 | 180 | 182 | +0.55% | 259,400 | 1012億3174万 | -0.55% |
| 09/15 | 182 | 182 | 180 | 181 | 0% | 187,400 | 1006億7553万 | -1.09% |
| 09/14 | 180 | 181 | 179 | 181 | -0.55% | 550,600 | 1006億7553万 | -1.09% |
| 09/13 | 181 | 182 | 180 | 182 | +0.55% | 195,300 | 1012億3174万 | -0.55% |
| 09/12 | 180 | 181 | 179 | 181 | +0.56% | 128,300 | 1006億7553万 | -1.09% |
| 09/11 | 182 | 182 | 179 | 180 | +0.56% | 168,800 | 1001億1931万 | -1.64% |
| 09/08 | 182 | 183 | 179 | 179 | -1.65% | 421,200 | 995億6309万 | -2.19% |
| 09/07 | 184 | 184 | 182 | 182 | -0.55% | 200,600 | 1012億3174万 | -0.55% |
| 09/06 | 185 | 185 | 182 | 183 | -0.54% | 233,700 | 1017億8796万 | 0% |
| 09/05 | 184 | 186 | 182 | 184 | 0% | 278,200 | 1023億4418万 | +0.55% |
| 09/04 | 182 | 184 | 182 | 184 | +0.55% | 267,500 | 1023億4418万 | +0.55% |
| 09/01 | （IR情報）17:00 第2回募集新株予約権の発行内容確定に関するお知らせ |
| 09/01 | 180 | 183 | 180 | 183 | +1.67% | 214,600 | 1017億8796万 | +0.55% |
| 08/31 | 178 | 181 | 177 | 180 | +1.12% | 292,500 | 1001億1931万 | -1.1% |
| 08/30 | 178 | 179 | 176 | 178 | 0% | 206,100 | 990億687万 | -2.2% |
| 08/29 | 178 | 179 | 177 | 178 | +0.56% | 158,900 | 990億687万 | -2.2% |
| 08/28 | 182 | 183 | 177 | 177 | -1.67% | 351,000 | 984億5065万 | -2.21% |
| 08/25 | 185 | 185 | 179 | 180 | -1.1% | 386,300 | 1001億1931万 | -0.55% |
| 08/24 | 185 | 187 | 181 | 182 | -2.15% | 450,300 | 1012億3174万 | +0.55% |
| 08/23 | 188 | 188 | 184 | 186 | -1.06% | 426,200 | 1034億5662万 | +3.33% |
| 08/22 | 190 | 191 | 185 | 188 | -0.53% | 454,500 | 1045億6905万 | +4.44% |
| 08/21 | 188 | 191 | 187 | 189 | +0.53% | 330,100 | 1051億2527万 | +5.59% |
| 08/18 | 188 | 192 | 185 | 188 | -1.05% | 612,300 | 1045億6905万 | +5.03% |
| 08/17 | 193 | 194 | 185 | 190 | -1.04% | 734,500 | 1056億8149万 | +6.74% |
| 08/16 | （IR情報）15:30 第2回募集新株予約権の発行条件の決定に関するお知らせ |
| 08/16 | 189 | 194 | 183 | 192 | +4.92% | 1,470,100 | 1067億9393万 | +8.47% |
| 08/15 | 180 | 183 | 161 | 183 | +1.1% | 2,830,100 | 1017億8796万 | +3.98% |
| 08/14 | （IR情報）17:00 第2回募集新株予約権の発行に関するお知らせ |
| 08/14 | （IR情報）17:00 長期借入金および資本性劣後ローンによる成長投資資金等の調達に関するお知らせ |
| 08/14 | （IR情報）17:00 chocoZAP株主優待対象会社の拡大のお知らせ |
| 08/14 | （IR情報）17:00 2024年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/14 | 186 | 190 | 179 | 181 | -2.69% | 1,003,000 | 1006億7553万 | +2.84% |
| 08/10 | 190 | 194 | 184 | 186 | -1.59% | 1,042,700 | 1034億5662万 | +6.29% |
| 08/09 | 184 | 190 | 183 | 189 | +3.28% | 904,600 | 1051億2527万 | +8.62% |
| 08/08 | 181 | 183 | 181 | 183 | +1.1% | 252,700 | 1017億8796万 | +5.17% |
| 08/07 | 179 | 181 | 178 | 181 | +1.69% | 363,500 | 1006億7553万 | +4.62% |
| 08/04 | 177 | 178 | 176 | 178 | 0% | 192,600 | 990億687万 | +3.49% |
| 08/03 | 177 | 179 | 176 | 178 | +0.56% | 258,100 | 990億687万 | +4.09% |
| 08/02 | 179 | 180 | 177 | 177 | -1.12% | 240,900 | 984億5065万 | +4.12% |
| 08/01 | 179 | 180 | 177 | 179 | 0% | 309,900 | 995億6309万 | +5.92% |
| 07/31 | 176 | 179 | 176 | 179 | +1.7% | 496,500 | 995億6309万 | +6.55% |
| 07/28 | （IR情報）17:00 当社子会社(BRUNO株式会社)の業績予想の修正等に関するお知らせ |
| 07/28 | （IR情報）17:00 当社子会社(BRUNO株式会社)の株式会社ジャパンギャルズの株式取得(子会社化)による美容家電分野への本格参入に関するお知らせ |
| 07/28 | 176 | 177 | 174 | 176 | 0% | 192,800 | 978億9443万 | +5.39% |
| 07/27 | 173 | 177 | 173 | 176 | +1.73% | 418,700 | 978億9443万 | +5.39% |
| 07/26 | 173 | 175 | 171 | 173 | +0.58% | 303,600 | 962億2578万 | +4.22% |
| 07/25 | 171 | 173 | 170 | 172 | +0.58% | 301,400 | 956億6956万 | +4.24% |
| 07/24 | 170 | 172 | 170 | 171 | +0.59% | 163,400 | 951億1334万 | +4.27% |
| 07/21 | 172 | 172 | 170 | 170 | -1.73% | 191,700 | 945億5712万 | +3.66% |
| 07/20 | 174 | 175 | 172 | 173 | -0.57% | 292,500 | 962億2578万 | +6.13% |
| 07/19 | 173 | 174 | 172 | 174 | +1.16% | 211,200 | 967億8200万 | +6.75% |
| 07/18 | 174 | 175 | 172 | 172 | -0.58% | 210,600 | 956億6956万 | +6.17% |
| 07/14 | （IR情報）15:30 2024年3月期第1四半期決算発表に関するお知らせ |
| 07/14 | 172 | 174 | 171 | 173 | +0.58% | 290,800 | 962億2578万 | +6.79% |
| 07/13 | 170 | 172 | 167 | 172 | +1.18% | 397,300 | 956億6956万 | +6.83% |
| 07/12 | 175 | 176 | 170 | 170 | -2.3% | 362,300 | 945億5712万 | +5.59% |
| 07/11 | 175 | 176 | 171 | 174 | +1.16% | 523,000 | 967億8200万 | +8.75% |
| 07/10 | 165 | 174 | 165 | 172 | +4.24% | 533,600 | 956億6956万 | +7.5% |
| 07/07 | 164 | 165 | 161 | 165 | +0.61% | 230,600 | 917億7603万 | +3.77% |
| 07/06 | 169 | 169 | 163 | 164 | -2.38% | 264,100 | 912億1981万 | +3.14% |
| 07/05 | 170 | 172 | 166 | 168 | -1.18% | 419,300 | 934億4469万 | +6.33% |
| 07/04 | 160 | 170 | 160 | 170 | +6.25% | 908,700 | 945億5712万 | +7.59% |
| 07/03 | 157 | 160 | 156 | 160 | +1.91% | 448,600 | 889億9494万 | +1.91% |
| 06/30 | （IR情報）16:45 財務報告に係る内部統制の開示すべき重要な不備の解消に関するお知らせ |
| 06/30 | 157 | 157 | 156 | 157 | 0% | 222,400 | 873億2628万 | 0% |
| 06/29 | 156 | 157 | 156 | 157 | +0.64% | 154,400 | 873億2628万 | 0% |
| 06/28 | 157 | 157 | 156 | 156 | -0.64% | 111,000 | 867億7007万 | -1.27% |
| 06/27 | 156 | 157 | 156 | 157 | +0.64% | 108,600 | 873億2628万 | -0.63% |
| 06/26 | 157 | 157 | 155 | 156 | 0% | 119,000 | 867億7007万 | -1.27% |
