| 2024 |
| 04/17 | 920 | 920 | 907 | 911 | -0.55% | 25,400 | 103億1671万 | -2.36% |
| 04/16 | 926 | 926 | 915 | 916 | -1.08% | 21,100 | 103億7333万 | -1.82% |
| 04/15 | 920 | 928 | 914 | 926 | 0% | 24,300 | 104億8657万 | -0.64% |
| 04/12 | 938 | 938 | 920 | 926 | -1.28% | 42,100 | 104億8657万 | -0.75% |
| 04/11 | 950 | 950 | 931 | 938 | -1.26% | 32,300 | 106億2247万 | +0.54% |
| 04/10 | 943 | 963 | 943 | 950 | +0.96% | 31,600 | 107億5837万 | +1.93% |
| 04/09 | 946 | 955 | 938 | 941 | +0.11% | 30,800 | 105億946万 | +1.07% |
| 04/08 | 960 | 960 | 935 | 940 | -1.47% | 43,200 | 106億4512万 | +1.08% |
| 04/05 | （IR情報）15:00 「igu&peace」夜ネコGIRLS PARTY 実施に関するお知らせ |
| 04/05 | 951 | 957 | 942 | 954 | -0.31% | 13,700 | 108億366万 | +2.69% |
| 04/04 | 948 | 957 | 936 | 957 | +1.27% | 28,400 | 106億8815万 | +3.13% |
| 04/03 | 952 | 960 | 944 | 945 | -1.25% | 27,800 | 105億5413万 | +1.94% |
| 04/02 | 970 | 972 | 943 | 957 | -0.73% | 40,500 | 106億8815万 | +3.13% |
| 04/01 | 970 | 975 | 948 | 964 | +0.52% | 55,200 | 107億6633万 | +3.88% |
| 03/29 | （IR情報）17:00 第三者割当増資における発行株式数の確定に関するお知らせ |
| 03/29 | 951 | 968 | 945 | 959 | +2.24% | 43,700 | 107億1049万 | +3.34% |
| 03/28 | （IR情報）15:00 エリック・カールの代表作「はらぺこあおむし」とのコラボレーションランチ実施に関するお知らせ |
| 03/28 | 937 | 957 | 931 | 938 | +0.75% | 71,500 | 104億7595万 | +1.08% |
| 03/27 | 926 | 934 | 925 | 931 | +0.65% | 20,100 | 103億9778万 | 0% |
| 03/26 | 940 | 940 | 921 | 925 | -1.28% | 22,700 | 103億3077万 | -0.96% |
| 03/25 | 927 | 948 | 927 | 937 | +0.97% | 32,300 | 104億6479万 | 0% |
| 03/22 | 925 | 932 | 920 | 928 | +0.32% | 17,500 | 103億6427万 | -1.07% |
| 03/21 | 934 | 934 | 920 | 925 | -0.75% | 30,300 | 103億3077万 | -1.8% |
| 03/19 | 913 | 932 | 908 | 932 | +1.64% | 37,400 | 104億894万 | -1.48% |
| 03/18 | 910 | 917 | 905 | 917 | +0.77% | 30,400 | 102億4142万 | -3.47% |
| 03/15 | 908 | 910 | 897 | 910 | +0.89% | 12,900 | 101億6324万 | -4.61% |
| 03/14 | 903 | 905 | 895 | 902 | -0.33% | 21,500 | 100億7389万 | -5.85% |
| 03/13 | 910 | 915 | 899 | 905 | +0.44% | 24,000 | 101億740万 | -6.12% |
| 03/12 | 885 | 901 | 871 | 901 | +0.11% | 68,400 | 100億6272万 | -7.11% |
| 03/11 | 941 | 944 | 888 | 900 | -4.36% | 108,800 | 100億5156万 | -7.69% |
| 03/08 | 927 | 946 | 922 | 941 | +2.17% | 32,000 | 105億946万 | -4.18% |
| 03/07 | （IR情報）15:00 エリック・カールの代表作「はらぺこあおむし」とのコラボレーションカフェ最終シーズンに関するお知らせ |
| 03/07 | 920 | 927 | 912 | 921 | -0.43% | 52,000 | 102億8609万 | -6.69% |
| 03/06 | 919 | 946 | 919 | 925 | +1.31% | 68,300 | 103億3077万 | -6.66% |
| 03/05 | （IR情報）15:00 新規出店『とん久 ららぽーと富士見』のお知らせ 当 |
| 03/05 | （5%ルール）エムティアンドアソシエイツ（39.35%）平川昌紀（5.24%）平川朋子（0.75%） |
| 03/05 | 912 | 919 | 904 | 913 | +0.11% | 58,100 | 96億3251万 | -8.24% |
| 03/04 | 912 | 923 | 902 | 912 | -0.33% | 44,400 | 96億2196万 | -8.8% |
| 03/01 | 930 | 935 | 910 | 915 | -2.35% | 54,200 | 96億5361万 | -8.96% |
| 02/29 | 943 | 955 | 935 | 937 | -0.85% | 24,800 | 98億8572万 | -7.23% |
| 02/28 | 923 | 952 | 916 | 945 | -0.74% | 110,700 | 99億7012万 | -6.9% |
| 02/27 | （IR情報）16:30 発行価格、処分価格及び売出価格等の決定に関するお知らせ |
| 02/27 | 950 | 960 | 945 | 952 | -0.31% | 36,600 | 100億4398万 | -6.76% |
| 02/26 | 962 | 970 | 952 | 955 | -1.34% | 25,100 | 100億7563万 | -6.83% |
| 02/22 | 979 | 979 | 965 | 968 | -0.21% | 11,900 | 102億1278万 | -5.93% |
| 02/21 | 1,003 | 1,003 | 965 | 970 | -4.43% | 39,000 | 102億3388万 | -6.01% |
| 02/20 | 994 | 1,015 | 992 | 1,015 | +2.11% | 17,700 | 107億865万 | -1.74% |
| 02/19 | 941 | 999 | 940 | 994 | -0.7% | 79,200 | 104億8709万 | -3.87% |
| 02/16 | （IR情報）15:30 新株式発行及び自己株式の処分並びに株式売出しに関するお知らせ |
| 02/16 | 974 | 1,013 | 969 | 1,001 | +2.77% | 28,000 | 105億6095万 | -3.29% |
| 02/15 | 1,038 | 1,038 | 972 | 974 | -5.34% | 55,600 | 102億7608万 | -5.98% |
| 02/14 | 1,050 | 1,050 | 997 | 1,029 | +0.49% | 54,100 | 108億5636万 | -0.96% |
| 02/13 | （IR情報）15:00 配当予想の修正(増配)に関するお知らせ |
| 02/13 | （IR情報）15:00 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,019 | 1,038 | 998 | 1,024 | +1.19% | 58,800 | 108億360万 | -1.44% |
| 02/09 | 1,010 | 1,027 | 1,007 | 1,012 | -1.08% | 14,500 | 106億7700万 | -2.6% |
| 02/08 | 1,023 | 1,027 | 1,000 | 1,023 | -0.39% | 29,400 | 107億9305万 | -1.54% |
| 02/07 | 1,038 | 1,042 | 1,019 | 1,027 | -1.44% | 16,300 | 108億3526万 | -1.06% |
| 02/06 | 1,048 | 1,060 | 1,040 | 1,042 | -0.57% | 17,500 | 109億9351万 | +0.48% |
| 02/05 | 1,056 | 1,058 | 1,041 | 1,048 | +0.58% | 14,900 | 110億5681万 | +0.87% |
| 02/02 | 1,065 | 1,066 | 1,036 | 1,042 | -2.16% | 19,400 | 109億9351万 | +0.19% |
| 02/01 | 1,058 | 1,075 | 1,052 | 1,065 | -0.09% | 21,000 | 112億3617万 | +2.21% |
| 01/31 | 1,084 | 1,110 | 1,046 | 1,066 | +5.23% | 133,300 | 112億4672万 | +2.21% |
| 01/30 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 01/30 | （IR情報）15:00 有価証券報告書の訂正報告書の提出に関するお知らせ |
| 01/30 | （IR情報）15:00 「2021年6月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 01/30 | （IR情報）15:00 「2021年6月期第2四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 01/30 | （IR情報）15:00 「2021年6月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 01/30 | （IR情報）15:00 「2020年6月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 01/30 | （IR情報）15:00 「2023年6月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 01/30 | 1,039 | 1,041 | 1,013 | 1,013 | -2.13% | 38,200 | 106億8755万 | -3.06% |
| 01/29 | 1,030 | 1,044 | 1,030 | 1,035 | +0.49% | 11,300 | 109億1966万 | -1.33% |
| 01/26 | 1,038 | 1,048 | 1,030 | 1,030 | -0.96% | 14,400 | 108億6691万 | -2.09% |
| 01/25 | 1,046 | 1,054 | 1,040 | 1,040 | -0.57% | 13,300 | 109億7241万 | -1.52% |
| 01/24 | 1,053 | 1,059 | 1,040 | 1,046 | -1.23% | 12,300 | 110億3571万 | -1.13% |
| 01/23 | 1,091 | 1,101 | 1,055 | 1,059 | -2.67% | 20,300 | 111億7287万 | -0.19% |
| 01/22 | 1,074 | 1,118 | 1,073 | 1,088 | +2.74% | 50,200 | 114億7883万 | +2.26% |
| 01/19 | 1,073 | 1,074 | 1,042 | 1,059 | -0.47% | 36,000 | 111億7287万 | -0.84% |
| 01/18 | 1,027 | 1,080 | 1,027 | 1,064 | +3.6% | 46,100 | 112億2562万 | -0.84% |
| 01/17 | 1,013 | 1,041 | 1,013 | 1,027 | +1.38% | 30,400 | 108億3526万 | -4.47% |
| 01/16 | 1,027 | 1,035 | 1,013 | 1,013 | -1.36% | 14,700 | 106億8755万 | -6.2% |
| 01/15 | 1,012 | 1,033 | 1,010 | 1,027 | +0.79% | 20,200 | 108億3526万 | -5.35% |
| 01/12 | 1,025 | 1,025 | 1,004 | 1,019 | -1.07% | 29,000 | 107億5085万 | -6.17% |
| 01/11 | 1,047 | 1,047 | 1,023 | 1,030 | -1.53% | 25,400 | 108億6691万 | -5.42% |
| 01/10 | 1,028 | 1,051 | 1,026 | 1,046 | +1.75% | 29,000 | 110億3571万 | -3.95% |
| 01/09 | 1,021 | 1,034 | 1,010 | 1,028 | +1.08% | 35,100 | 108億4581万 | -5.6% |
| 01/05 | 1,021 | 1,034 | 1,009 | 1,017 | +0.79% | 35,400 | 107億2975万 | -6.44% |
| 01/04 | 1,023 | 1,047 | 1,003 | 1,009 | -0.69% | 36,400 | 106億4535万 | -7.18% |
| 2023 |
| 12/29 | 994 | 1,029 | 994 | 1,016 | +1.5% | 47,000 | 107億1920万 | -6.36% |
| 12/28 | 1,031 | 1,062 | 994 | 1,001 | -7.14% | 187,100 | 105億6095万 | -7.66% |
| 12/27 | 1,080 | 1,080 | 1,064 | 1,078 | -0.55% | 213,900 | 113億7333万 | -0.37% |
| 12/26 | 1,104 | 1,107 | 1,075 | 1,084 | -0.73% | 87,000 | 114億3663万 | +0.56% |
| 12/25 | 1,108 | 1,111 | 1,091 | 1,092 | +0.37% | 56,900 | 115億2103万 | +1.68% |
| 12/22 | 1,125 | 1,138 | 1,087 | 1,088 | -2.94% | 48,600 | 114億7883万 | +1.68% |
| 12/21 | 1,100 | 1,124 | 1,100 | 1,121 | +1.17% | 20,300 | 118億2699万 | +5.46% |
| 12/20 | 1,108 | 1,130 | 1,100 | 1,108 | -0.18% | 25,200 | 116億8984万 | +4.92% |
| 12/19 | （IR情報）15:00 営業外費用及び法人税等調整額(益)の計上に関するお知らせ |
| 12/19 | 1,119 | 1,120 | 1,100 | 1,110 | -0.8% | 18,200 | 117億1094万 | +5.82% |
| 12/18 | 1,080 | 1,119 | 1,075 | 1,119 | +2.57% | 29,200 | 118億589万 | +7.49% |
| 12/15 | 1,115 | 1,115 | 1,068 | 1,091 | -2.68% | 51,000 | 115億1048万 | +5.72% |
| 12/14 | 1,131 | 1,150 | 1,102 | 1,121 | -2.1% | 45,600 | 118億2699万 | +9.37% |
| 12/13 | 1,180 | 1,194 | 1,145 | 1,145 | -3.78% | 41,400 | 120億8020万 | +12.59% |
| 12/12 | 1,185 | 1,194 | 1,165 | 1,190 | +0.85% | 35,400 | 125億5497万 | +18.17% |
| 12/11 | 1,146 | 1,185 | 1,131 | 1,180 | +5.08% | 57,400 | 124億4947万 | +18.47% |
| 12/08 | 1,140 | 1,146 | 1,120 | 1,123 | -1.49% | 39,300 | 118億4809万 | +13.89% |
| 12/07 | 1,110 | 1,155 | 1,104 | 1,140 | 0% | 43,700 | 120億2745万 | +16.68% |
| 12/06 | 1,063 | 1,159 | 1,063 | 1,140 | +7.45% | 111,100 | 120億2745万 | +17.89% |
| 12/05 | 1,075 | 1,086 | 1,055 | 1,061 | -1.58% | 40,000 | 111億9397万 | +10.98% |
| 12/04 | 1,052 | 1,086 | 1,043 | 1,078 | +2.67% | 38,400 | 113億7333万 | +13.47% |
| 12/01 | 1,026 | 1,066 | 1,022 | 1,050 | +2.44% | 71,200 | 110億7792万 | +11.35% |
| 11/30 | 1,000 | 1,030 | 1,000 | 1,025 | +2.81% | 51,300 | 108億1416万 | +9.39% |
| 11/29 | 996 | 1,010 | 996 | 997 | +0.1% | 31,000 | 105億1874万 | +6.97% |
| 11/28 | 985 | 1,013 | 985 | 996 | +1.63% | 28,300 | 105億819万 | +7.33% |
| 11/27 | 980 | 1,013 | 974 | 980 | +0.93% | 62,200 | 103億3939万 | +6.06% |
| 11/24 | 972 | 986 | 958 | 971 | -0.1% | 33,000 | 102億4443万 | +5.43% |
| 11/22 | 972 | 985 | 972 | 972 | -0.31% | 13,600 | 102億5498万 | +5.88% |
| 11/21 | 977 | 988 | 972 | 975 | -0.51% | 18,000 | 102億8664万 | +6.67% |
| 11/20 | 982 | 993 | 978 | 980 | -0.31% | 37,500 | 103億3939万 | +7.57% |
