| 2024 |
| 01/09 | 281 | 295 | 280 | 291 | +4.68% | 1,275,100 | 1618億5955万 | +2.83% |
| 01/05 | 272 | 279 | 272 | 278 | +3.35% | 799,300 | 1546億2871万 | -2.46% |
| 01/04 | 266 | 272 | 261 | 269 | +1.13% | 647,200 | 1496億2274万 | -5.94% |
| 2023 |
| 12/29 | 268 | 271 | 266 | 266 | -0.75% | 483,600 | 1479億5409万 | -7.64% |
| 12/28 | 264 | 270 | 257 | 268 | +4.69% | 1,055,700 | 1490億6653万 | -7.9% |
| 12/27 | 264 | 265 | 252 | 256 | -3.76% | 2,174,800 | 1423億9191万 | -12.93% |
| 12/26 | 271 | 273 | 266 | 266 | -1.85% | 824,500 | 1479億5409万 | -10.74% |
| 12/25 | 275 | 278 | 270 | 271 | -2.87% | 652,800 | 1507億3518万 | -9.67% |
| 12/22 | 280 | 282 | 269 | 279 | +0.36% | 697,400 | 1551億8493万 | -7.62% |
| 12/21 | 271 | 279 | 270 | 278 | +2.21% | 493,900 | 1546億2871万 | -8.25% |
| 12/20 | 268 | 285 | 267 | 272 | +1.49% | 1,048,300 | 1512億9140万 | -10.53% |
| 12/19 | 269 | 269 | 267 | 268 | -0.37% | 459,400 | 1490億6653万 | -12.42% |
| 12/18 | 270 | 272 | 268 | 269 | -1.47% | 656,000 | 1496億2274万 | -12.38% |
| 12/15 | 280 | 281 | 271 | 273 | -2.5% | 603,300 | 1518億4762万 | -11.65% |
| 12/14 | 273 | 284 | 268 | 280 | +2.19% | 885,500 | 1557億4115万 | -9.68% |
| 12/13 | 283 | 286 | 273 | 274 | -3.18% | 887,300 | 1524億384万 | -11.9% |
| 12/12 | 295 | 295 | 282 | 283 | -3.41% | 896,600 | 1574億980万 | -8.71% |
| 12/11 | 307 | 308 | 287 | 293 | -3.62% | 1,407,000 | 1629億7199万 | -5.48% |
| 12/08 | 280 | 307 | 265 | 304 | +5.92% | 2,684,400 | 1690億9039万 | -1.94% |
| 12/07 | 294 | 297 | 287 | 287 | -4.33% | 1,232,200 | 1596億3468万 | -7.12% |
| 12/06 | 309 | 309 | 290 | 300 | -1.96% | 1,326,800 | 1668億6552万 | -3.23% |
| 12/05 | 316 | 317 | 305 | 306 | -3.77% | 1,035,100 | 1702億283万 | -0.97% |
| 12/04 | 325 | 328 | 316 | 318 | -1.24% | 697,700 | 1768億7745万 | +2.91% |
| 12/01 | 318 | 323 | 316 | 322 | +1.9% | 671,500 | 1791億232万 | +4.21% |
| 11/30 | 319 | 322 | 310 | 316 | -0.32% | 567,500 | 1757億6501万 | +2.6% |
| 11/29 | 323 | 324 | 311 | 317 | -2.16% | 1,119,000 | 1763億2123万 | +2.26% |
| 11/28 | 332 | 335 | 322 | 324 | +0.93% | 954,400 | 1802億1476万 | +4.18% |
| 11/27 | 332 | 334 | 315 | 321 | -2.73% | 1,626,500 | 1785億4610万 | +3.55% |
| 11/24 | 348 | 352 | 330 | 330 | -5.17% | 2,431,400 | 1835億5207万 | +6.8% |
| 11/22 | 348 | 360 | 338 | 348 | 0% | 2,954,400 | 1935億6400万 | +13.36% |
| 11/21 | 335 | 348 | 333 | 348 | +6.42% | 2,093,300 | 1935億6400万 | +14.85% |
| 11/20 | 319 | 331 | 319 | 327 | +3.48% | 1,750,300 | 1818億8341万 | +9.36% |
| 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% |
