| 2024 |
| 04/26 | 2,206 | 2,242 | 2,187 | 2,242 | +1.68% | 139,200 | 1537億6683万 | +0.67% |
| 04/25 | 2,220 | 2,226 | 2,194 | 2,205 | -0.85% | 102,400 | 1512億2919万 | -0.99% |
| 04/24 | 2,218 | 2,236 | 2,214 | 2,224 | +0.5% | 72,900 | 1525億3230万 | -0.22% |
| 04/23 | 2,206 | 2,226 | 2,205 | 2,213 | -0.23% | 59,900 | 1517億7787万 | -0.76% |
| 04/22 | 2,236 | 2,249 | 2,206 | 2,218 | +0.77% | 93,400 | 1521億2080万 | -0.58% |
| 04/19 | 2,217 | 2,217 | 2,164 | 2,201 | -0.72% | 111,300 | 1509億5486万 | -1.3% |
| 04/19 | （空売り報告）Morgan Stanley & Co. International plc 1,295,632株（1.88%）-0.08% |
| 04/18 | 2,214 | 2,238 | 2,203 | 2,217 | +0.5% | 58,000 | 1520億5221万 | -0.58% |
| 04/17 | 2,230 | 2,233 | 2,188 | 2,206 | -1.08% | 96,900 | 1512億9778万 | -0.99% |
| 04/16 | 2,273 | 2,273 | 2,215 | 2,230 | -2.66% | 132,100 | 1529億4381万 | +0.13% |
| 04/16 | （空売り報告）Morgan Stanley & Co. International plc 1,344,432株（1.96%）-0.13% |
| 04/15 | 2,260 | 2,300 | 2,256 | 2,291 | +0.57% | 73,300 | 1571億2748万 | +3.06% |
| 04/12 | 2,297 | 2,303 | 2,262 | 2,278 | -0.7% | 110,700 | 1562億3588万 | +2.75% |
| 04/11 | 2,265 | 2,310 | 2,265 | 2,294 | +0.61% | 91,000 | 1573億3323万 | +3.8% |
| 04/10 | 2,280 | 2,300 | 2,273 | 2,280 | -0.04% | 74,400 | 1563億7304万 | +3.54% |
| 04/09 | 2,260 | 2,285 | 2,256 | 2,281 | +0.93% | 75,800 | 1564億4163万 | +4.01% |
| 04/08 | 2,231 | 2,267 | 2,230 | 2,260 | +1.48% | 95,000 | 1550億135万 | +3.48% |
| 04/05 | （自社株買い）取締役会(2023年8月2日)での決議状況(取得期間2023年8月7日～2024年3月20日) |
| 04/05 | 2,210 | 2,235 | 2,201 | 2,227 | +0.5% | 117,300 | 1527億3806万 | +2.3% |
| 04/04 | （IR情報）11:00 カプセルトイプレイゾーン「JOYGACHA（ジョイガチャ）」2024年4月6日（土）ジョイフル本田 千葉ニュータウン店にオープン！ |
| 04/04 | 2,219 | 2,231 | 2,200 | 2,216 | +0.77% | 94,400 | 1519億8363万 | +2.07% |
| 04/03 | 2,209 | 2,216 | 2,179 | 2,199 | -0.09% | 112,200 | 1508億1769万 | +1.57% |
| 04/03 | （空売り報告）Morgan Stanley & Co. International plc 1,434,332株（2.09%）-0.08% |
| 04/02 | 2,223 | 2,223 | 2,190 | 2,201 | -0.9% | 141,400 | 1509億5486万 | +1.99% |
| 04/01 | 2,207 | 2,235 | 2,200 | 2,221 | +1.37% | 139,700 | 1523億2655万 | +3.25% |
| 03/29 | 2,161 | 2,191 | 2,161 | 2,191 | +0.74% | 80,100 | 1502億6901万 | +2.29% |
| 03/28 | 2,191 | 2,201 | 2,161 | 2,175 | -1.23% | 137,100 | 1491億7165万 | +1.87% |
| 03/27 | 2,186 | 2,214 | 2,186 | 2,202 | +0.96% | 150,300 | 1510億2344万 | +3.48% |
| 03/26 | 2,210 | 2,216 | 2,154 | 2,181 | -1.49% | 161,800 | 1495億8316万 | +2.83% |
| 03/26 | （空売り報告）Morgan Stanley & Co. International plc 1,489,832株（2.17%）-0.12% |
| 03/25 | 2,250 | 2,255 | 2,209 | 2,214 | -1.95% | 156,500 | 1518億4646万 | +4.78% |
| 03/22 | 2,268 | 2,269 | 2,240 | 2,258 | 0% | 91,900 | 1548億6418万 | +7.32% |
| 03/21 | 2,254 | 2,278 | 2,254 | 2,258 | +0.49% | 108,700 | 1548億6418万 | +7.88% |
| 03/19 | 2,220 | 2,249 | 2,217 | 2,247 | +1.22% | 95,100 | 1541億975万 | +7.93% |
| 03/18 | 2,230 | 2,233 | 2,210 | 2,220 | +0.45% | 68,400 | 1522億5796万 | +7.19% |
| 03/15 | 2,200 | 2,229 | 2,190 | 2,210 | +0.87% | 152,000 | 1515億7212万 | +7.28% |
| 03/14 | （IR情報）10:00 幸手市と災害協定を締結～災害発生時に応急物資を優先供給及び自家用車待避場所を提供～ |
| 03/14 | 2,185 | 2,194 | 2,164 | 2,191 | +0.64% | 95,400 | 1502億6901万 | +6.88% |
| 03/13 | 2,192 | 2,192 | 2,158 | 2,177 | +0.28% | 94,300 | 1493億882万 | +6.66% |
| 03/12 | 2,150 | 2,173 | 2,128 | 2,171 | +1.69% | 75,200 | 1488億9732万 | +6.84% |
| 03/11 | 2,150 | 2,150 | 2,113 | 2,135 | -0.42% | 65,300 | 1464億2827万 | +5.43% |
| 03/08 | 2,111 | 2,152 | 2,100 | 2,144 | +2.1% | 151,000 | 1470億4553万 | +6.24% |
| 03/08 | （空売り報告）Morgan Stanley & Co. International plc 1,574,332株（2.29%）-0.1% |
| 03/07 | 2,090 | 2,106 | 2,083 | 2,100 | +1.01% | 80,400 | 1440億2780万 | +4.48% |
| 03/06 | 2,064 | 2,092 | 2,064 | 2,079 | +0.58% | 88,200 | 1425億8753万 | +3.74% |
| 03/05 | （自社株買い）取締役会(2023年8月2日)での決議状況(取得期間2023年8月7日～2024年3月20日) |
| 03/05 | 2,065 | 2,078 | 2,044 | 2,067 | +0.1% | 66,300 | 1417億6451万 | +3.4% |
| 03/04 | 2,062 | 2,078 | 2,037 | 2,065 | -0.53% | 108,900 | 1416億2734万 | +3.61% |
| 03/01 | 2,080 | 2,082 | 2,064 | 2,076 | -0.53% | 82,100 | 1423億8177万 | +4.43% |
| 02/29 | 2,066 | 2,089 | 2,065 | 2,087 | +1.76% | 148,200 | 1431億3620万 | +5.3% |
| 02/28 | 2,045 | 2,066 | 2,044 | 2,051 | +0.79% | 104,900 | 1406億6716万 | +3.8% |
| 02/27 | 2,021 | 2,058 | 2,021 | 2,035 | +1.14% | 115,100 | 1395億6980万 | +3.19% |
| 02/26 | 2,020 | 2,028 | 2,008 | 2,012 | -0.15% | 72,200 | 1379億9235万 | +2.24% |
| 02/22 | 2,003 | 2,021 | 2,003 | 2,015 | +0.85% | 83,700 | 1381億9811万 | +2.49% |
| 02/21 | 2,007 | 2,010 | 1,983 | 1,998 | -0.7% | 114,100 | 1370億3217万 | +1.83% |
| 02/20 | 2,021 | 2,029 | 2,010 | 2,012 | -0.05% | 69,100 | 1379億9235万 | +2.71% |
| 02/19 | 1,988 | 2,014 | 1,988 | 2,013 | +1.21% | 75,200 | 1380億6094万 | +2.97% |
| 02/16 | 1,991 | 2,000 | 1,979 | 1,989 | +0.3% | 96,700 | 1364億1491万 | +1.95% |
| 02/15 | 2,000 | 2,011 | 1,975 | 1,983 | -0.25% | 110,300 | 1360億340万 | +1.8% |
| 02/14 | 1,999 | 2,008 | 1,976 | 1,988 | -0.1% | 100,200 | 1363億4632万 | +2.21% |
| 02/14 | （空売り報告）Morgan Stanley & Co. International plc 1,641,532株（2.39%）-0.01% |
| 02/13 | 1,985 | 1,996 | 1,979 | 1,990 | +1.02% | 88,100 | 1364億8349万 | +2.47% |
| 02/13 | （空売り報告）Morgan Stanley & Co. International plc 1,648,732株（2.4%）+0.02% |
| 02/09 | 1,946 | 1,975 | 1,937 | 1,970 | +1.03% | 77,100 | 1351億1180万 | +1.7% |
| 02/08 | 1,942 | 1,962 | 1,923 | 1,950 | +0.41% | 71,800 | 1337億4010万 | +0.88% |
| 02/07 | 1,968 | 1,976 | 1,932 | 1,942 | -1.12% | 132,000 | 1331億9143万 | +0.67% |
| 02/07 | （空売り報告）Morgan Stanley & Co. International plc 1,633,532株（2.38%）-0.09% |
| 02/06 | 1,965 | 1,992 | 1,964 | 1,964 | +0.05% | 95,900 | 1347億29万 | +2.03% |
| 02/05 | 1,953 | 1,979 | 1,936 | 1,963 | -1.21% | 192,300 | 1346億3170万 | +2.24% |
| 02/02 | （IR情報）18:30 2024年6月期第2四半期決算説明会資料 |
| 02/02 | （自社株買い）取締役会(2023年8月2日)での決議状況(取得期間2023年8月7日～2024年3月20日) |
| 02/02 | （IR情報）15:30 固定資産の取得に伴う特別利益の計上の見込みに関するお知らせ |
| 02/02 | （IR情報）15:30 2024年6月期第2四半期決算短信〔日本基準〕(非連結) |
| 02/02 | 1,972 | 1,988 | 1,964 | 1,987 | +1.27% | 62,200 | 1362億7774万 | +3.76% |
| 02/01 | 1,942 | 1,977 | 1,942 | 1,962 | +0.1% | 90,400 | 1345億6312万 | +2.83% |
| 01/31 | 1,936 | 1,960 | 1,936 | 1,960 | +1.03% | 65,300 | 1344億2595万 | +3.05% |
| 01/30 | 1,942 | 1,955 | 1,936 | 1,940 | -0.26% | 70,000 | 1330億5426万 | +2.32% |
| 01/29 | 1,930 | 1,948 | 1,930 | 1,945 | +0.93% | 42,300 | 1333億9718万 | +2.86% |
| 01/26 | 1,949 | 1,949 | 1,925 | 1,927 | -1.03% | 79,500 | 1321億6266万 | +2.23% |
| 01/26 | （空売り報告）Morgan Stanley & Co. International plc 1,699,732株（2.47%）-0.11% |
| 01/25 | 1,925 | 1,948 | 1,925 | 1,947 | +1.09% | 58,800 | 1335億3435万 | +3.51% |
| 01/24 | 1,931 | 1,943 | 1,916 | 1,926 | -0.77% | 114,900 | 1320億9407万 | +2.67% |
| 01/23 | 1,940 | 1,958 | 1,937 | 1,941 | -0.31% | 61,100 | 1331億2284万 | +3.74% |
| 01/22 | 1,935 | 1,951 | 1,935 | 1,947 | +0.57% | 45,400 | 1335億3435万 | +4.34% |
| 01/19 | 1,950 | 1,950 | 1,929 | 1,936 | -0.77% | 70,500 | 1327億7992万 | +4.03% |
| 01/19 | （空売り報告）Morgan Stanley & Co. International plc 1,773,032株（2.58%）-0.02% |
| 01/18 | 1,926 | 1,958 | 1,926 | 1,951 | +1.56% | 111,100 | 1338億869万 | +5.12% |
| 01/18 | （空売り報告）Morgan Stanley & Co. International plc 1,786,332株（2.6%）+0.01% |
| 01/17 | 1,913 | 1,940 | 1,911 | 1,921 | +0.52% | 60,800 | 1317億5115万 | +3.84% |
| 01/16 | 1,930 | 1,930 | 1,904 | 1,911 | -0.83% | 83,800 | 1310億6530万 | +3.52% |
| 01/15 | 1,910 | 1,928 | 1,898 | 1,927 | +1.21% | 55,000 | 1321億6266万 | +4.67% |
| 01/12 | 1,929 | 1,941 | 1,894 | 1,904 | -0.88% | 136,400 | 1305億8521万 | +3.7% |
| 01/12 | （空売り報告）Morgan Stanley & Co. International plc 1,782,732株（2.59%）-0.03% |
| 01/11 | 1,925 | 1,931 | 1,916 | 1,921 | +0.73% | 116,400 | 1317億5115万 | +4.92% |
| 01/10 | 1,907 | 1,922 | 1,899 | 1,907 | 0% | 116,500 | 1307億9096万 | +4.44% |
| 01/10 | （空売り報告）Morgan Stanley & Co. International plc 1,803,132株（2.62%）+0.05% |
| 01/09 | （自社株買い）取締役会(2023年8月2日)での決議状況(取得期間2023年8月7日～2024年3月20日) |
| 01/09 | 1,875 | 1,907 | 1,875 | 1,907 | +1.98% | 118,500 | 1307億9096万 | +4.67% |
| 01/05 | 1,865 | 1,874 | 1,863 | 1,870 | -0.11% | 46,800 | 1282億5333万 | +2.86% |
| 01/04 | 1,841 | 1,872 | 1,813 | 1,872 | +1.41% | 95,300 | 1283億9050万 | +3.08% |
| 2023 |
| 12/29 | 1,844 | 1,847 | 1,841 | 1,846 | +0.11% | 59,600 | 1266億730万 | +1.88% |
| 12/28 | 1,840 | 1,844 | 1,830 | 1,844 | +0.27% | 49,900 | 1264億7013万 | +1.88% |
| 12/27 | 1,835 | 1,843 | 1,833 | 1,839 | +0.33% | 108,400 | 1261億2720万 | +1.71% |
| 12/26 | 1,820 | 1,833 | 1,818 | 1,833 | +0.83% | 57,900 | 1257億1570万 | +1.5% |
| 12/25 | 1,825 | 1,829 | 1,813 | 1,818 | -0.16% | 47,900 | 1246億8693万 | +0.78% |
| 12/22 | 1,805 | 1,825 | 1,805 | 1,821 | +0.61% | 84,900 | 1248億9268万 | +1.05% |
| 12/21 | 1,799 | 1,813 | 1,792 | 1,810 | +0.33% | 86,400 | 1241億3825万 | +0.56% |
| 12/20 | 1,807 | 1,813 | 1,799 | 1,804 | +0.06% | 100,900 | 1237億2674万 | +0.28% |
| 12/19 | 1,805 | 1,805 | 1,781 | 1,803 | -0.22% | 153,800 | 1236億5816万 | +0.33% |
| 12/18 | 1,815 | 1,819 | 1,797 | 1,807 | -0.99% | 494,700 | 1239億3250万 | +0.61% |
| 12/15 | 1,818 | 1,825 | 1,803 | 1,825 | +0.27% | 147,300 | 1251億6702万 | +1.67% |
| 12/14 | 1,830 | 1,836 | 1,813 | 1,820 | +0.5% | 107,400 | 1248億2410万 | +1.56% |
| 12/13 | 1,814 | 1,817 | 1,803 | 1,811 | -0.22% | 79,300 | 1242億683万 | +1.12% |
| 12/13 | （空売り報告）Morgan Stanley & Co. International plc 1,762,832株（2.57%）-0.03% |
| 12/12 | 1,815 | 1,825 | 1,808 | 1,815 | +0.11% | 63,600 | 1244億8117万 | +1.45% |
| 12/12 | （空売り報告）Morgan Stanley & Co. International plc 1,784,432株（2.6%）+0.01% |
| 12/11 | 1,802 | 1,815 | 1,790 | 1,813 | +0.39% | 68,000 | 1243億4400万 | +1.45% |
| 12/11 | （空売り報告）Morgan Stanley & Co. International plc 1,781,332株（2.59%）-0.08% |
| 12/08 | 1,809 | 1,815 | 1,797 | 1,806 | -0.11% | 128,400 | 1238億6391万 | +1.12% |
| 12/07 | 1,800 | 1,813 | 1,799 | 1,808 | +0.17% | 81,600 | 1240億108万 | +1.35% |
| 12/06 | 1,782 | 1,808 | 1,782 | 1,805 | +1.29% | 99,300 | 1237億9533万 | +1.23% |
| 12/05 | （自社株買い）取締役会(2023年8月2日)での決議状況(取得期間2023年8月7日～2024年3月20日) |
| 12/05 | （IR情報）15:00 「資本コストや株価を意識した経営の実現に向けた対応」に関するお知らせ |
| 12/05 | 1,788 | 1,800 | 1,779 | 1,782 | -0.72% | 107,500 | 1222億1788万 | +0.11% |
| 12/04 | 1,791 | 1,798 | 1,780 | 1,795 | +0.11% | 80,600 | 1231億948万 | +0.9% |
| 12/01 | 1,782 | 1,802 | 1,782 | 1,793 | +0.06% | 101,100 | 1229億7231万 | +0.9% |
| 12/01 | （空売り報告）Morgan Stanley & Co. International plc 1,835,332株（2.67%）-0.12% |
| 11/30 | 1,815 | 1,815 | 1,782 | 1,792 | -1.27% | 200,300 | 1229億373万 | +0.96% |
