| 2024 |
| 04/19 | 1,793 | 1,793 | 1,750 | 1,755 | -2.06% | 4,000 | 70億6861万 | -4.1% |
| 04/18 | 1,801 | 1,801 | 1,738 | 1,792 | -0.44% | 8,200 | 72億1763万 | -2.24% |
| 04/17 | 1,804 | 1,805 | 1,800 | 1,800 | -0.22% | 4,800 | 72億4986万 | -1.85% |
| 04/16 | 1,804 | 1,807 | 1,803 | 1,804 | -0.44% | 1,200 | 72億6597万 | -1.69% |
| 04/15 | 1,807 | 1,812 | 1,804 | 1,812 | -0.06% | 3,600 | 72億9819万 | -1.31% |
| 04/12 | 1,807 | 1,813 | 1,806 | 1,813 | 0% | 1,100 | 73億222万 | -1.31% |
| 04/11 | 1,808 | 1,837 | 1,804 | 1,813 | -0.82% | 1,700 | 73億222万 | -1.41% |
| 04/10 | 1,815 | 1,829 | 1,815 | 1,828 | +0.77% | 1,100 | 73億6263万 | -0.65% |
| 04/09 | 1,811 | 1,820 | 1,811 | 1,814 | +0.22% | 1,300 | 73億624万 | -1.41% |
| 04/08 | 1,820 | 1,832 | 1,803 | 1,810 | -0.55% | 1,600 | 72億9013万 | -1.74% |
| 04/05 | 1,811 | 1,833 | 1,811 | 1,820 | -0.22% | 1,700 | 73億3041万 | -1.3% |
| 04/04 | 1,838 | 1,838 | 1,802 | 1,824 | +1.05% | 2,500 | 73億4652万 | -1.14% |
| 04/03 | 1,811 | 1,819 | 1,800 | 1,805 | -0.82% | 6,000 | 72億6999万 | -2.27% |
| 04/02 | 1,813 | 1,850 | 1,810 | 1,820 | 0% | 3,400 | 73億3041万 | -1.52% |
| 04/01 | 1,835 | 1,835 | 1,820 | 1,820 | -1.36% | 5,000 | 73億3041万 | -1.57% |
| 03/29 | 1,835 | 1,845 | 1,825 | 1,845 | +0.54% | 6,400 | 74億3110万 | -0.27% |
| 03/28 | 1,850 | 1,850 | 1,809 | 1,835 | -5.9% | 12,000 | 73億9082万 | -0.81% |
| 03/27 | 1,891 | 1,950 | 1,886 | 1,950 | +3.01% | 18,300 | 78億5401万 | +5.41% |
| 03/26 | 1,899 | 1,900 | 1,874 | 1,893 | +0.48% | 7,900 | 76億2443万 | +2.6% |
| 03/25 | 1,860 | 1,888 | 1,860 | 1,884 | +1.56% | 6,400 | 75億8818万 | +2.28% |
| 03/22 | 1,854 | 1,860 | 1,849 | 1,855 | 0% | 5,600 | 74億7138万 | +0.92% |
| 03/21 | 1,850 | 1,855 | 1,846 | 1,855 | +0.49% | 6,500 | 74億7138万 | +0.92% |
| 03/19 | 1,829 | 1,846 | 1,825 | 1,846 | +1.1% | 5,300 | 74億3513万 | +0.38% |
| 03/18 | 1,844 | 1,844 | 1,825 | 1,826 | -0.27% | 1,400 | 73億5458万 | -0.71% |
| 03/15 | 1,840 | 1,840 | 1,805 | 1,831 | -0.44% | 5,100 | 73億7471万 | -0.49% |
| 03/14 | 1,823 | 1,839 | 1,818 | 1,839 | +1.04% | 4,900 | 74億694万 | -0.05% |
| 03/13 | 1,827 | 1,827 | 1,820 | 1,820 | -0.16% | 4,700 | 73億3041万 | -1.14% |
| 03/12 | 1,826 | 1,849 | 1,820 | 1,823 | -0.11% | 9,200 | 73億4249万 | -1.03% |
| 03/11 | 1,837 | 1,841 | 1,824 | 1,825 | -0.65% | 4,100 | 73億5055万 | -0.92% |
| 03/08 | 1,824 | 1,837 | 1,820 | 1,837 | -0.43% | 8,000 | 73億9888万 | -0.33% |
| 03/07 | 1,845 | 1,848 | 1,833 | 1,845 | -0.27% | 2,700 | 74億3110万 | +0.11% |
| 03/07 | （IR情報）8:00 一部店舗の営業停止に関するお詫びとお知らせ |
| 03/06 | 1,838 | 1,850 | 1,830 | 1,850 | +0.6% | 5,100 | 74億5124万 | +0.43% |
| 03/05 | 1,839 | 1,849 | 1,839 | 1,839 | -1.18% | 6,200 | 74億694万 | -0.16% |
| 03/04 | 1,848 | 1,864 | 1,848 | 1,861 | +0.54% | 3,800 | 74億9554万 | +1.03% |
| 03/01 | 1,875 | 1,875 | 1,849 | 1,851 | +0.16% | 2,800 | 74億5527万 | +0.54% |
| 02/29 | 1,860 | 1,860 | 1,847 | 1,848 | -1.02% | 2,000 | 74億4318万 | +0.43% |
| 02/28 | 1,854 | 1,889 | 1,841 | 1,867 | +1.19% | 5,400 | 75億1971万 | +1.52% |
| 02/27 | 1,845 | 1,860 | 1,845 | 1,845 | +0.05% | 4,700 | 74億3110万 | +0.44% |
| 02/26 | 1,879 | 1,879 | 1,843 | 1,844 | +0.05% | 3,800 | 74億2707万 | +0.38% |
| 02/22 | 1,838 | 1,845 | 1,835 | 1,843 | +0.27% | 3,100 | 74億2305万 | +0.38% |
| 02/21 | 1,851 | 1,855 | 1,838 | 1,838 | -0.05% | 3,100 | 74億291万 | +0.16% |
| 02/20 | 1,817 | 1,840 | 1,807 | 1,839 | +1.32% | 2,900 | 74億694万 | +0.27% |
| 02/19 | 1,814 | 1,815 | 1,804 | 1,815 | +0.06% | 1,300 | 73億1027万 | -0.98% |
| 02/16 | 1,809 | 1,820 | 1,809 | 1,814 | +0.67% | 1,800 | 73億624万 | -1.04% |
| 02/15 | 1,853 | 1,853 | 1,802 | 1,802 | -2.7% | 10,700 | 72億5791万 | -1.69% |
| 02/14 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 02/14 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | 1,863 | 1,864 | 1,852 | 1,852 | -0.59% | 2,300 | 74億5930万 | +1.04% |
| 02/13 | 1,868 | 1,870 | 1,845 | 1,863 | -0.05% | 8,300 | 75億360万 | +1.69% |
| 02/09 | 1,853 | 1,864 | 1,844 | 1,864 | +1.3% | 6,000 | 75億763万 | +1.86% |
| 02/08 | 1,849 | 1,849 | 1,833 | 1,840 | -0.22% | 2,600 | 74億1096万 | +0.6% |
| 02/07 | 1,853 | 1,853 | 1,844 | 1,844 | 0% | 900 | 74億2707万 | +0.88% |
| 02/06 | 1,845 | 1,850 | 1,843 | 1,844 | -0.32% | 1,100 | 74億2707万 | +1.04% |
| 02/05 | 1,840 | 1,850 | 1,832 | 1,850 | +0.49% | 3,300 | 74億5124万 | +1.59% |
| 02/02 | 1,840 | 1,845 | 1,831 | 1,841 | +0.05% | 3,000 | 74億1499万 | +1.38% |
| 02/01 | 1,843 | 1,843 | 1,832 | 1,840 | +0.33% | 1,700 | 74億1096万 | +1.38% |
| 01/31 | 1,844 | 1,854 | 1,834 | 1,834 | 0% | 1,500 | 73億8680万 | +1.1% |
| 01/30 | 1,843 | 1,848 | 1,834 | 1,834 | -0.49% | 2,800 | 73億8680万 | +1.1% |
| 01/29 | 1,899 | 1,899 | 1,836 | 1,843 | +0.6% | 8,600 | 74億2305万 | +1.6% |
| 01/26 | 1,837 | 1,837 | 1,818 | 1,832 | -0.38% | 1,500 | 73億7874万 | +1.05% |
| 01/25 | 1,814 | 1,840 | 1,814 | 1,839 | +0.93% | 1,100 | 74億694万 | +1.55% |
| 01/24 | 1,804 | 1,832 | 1,804 | 1,822 | 0% | 3,300 | 73億3846万 | +0.94% |
| 01/23 | 1,825 | 1,825 | 1,803 | 1,822 | -0.16% | 2,800 | 73億3846万 | +1.28% |
| 01/22 | 1,835 | 1,835 | 1,820 | 1,825 | -0.54% | 2,800 | 73億5055万 | +1.67% |
| 01/19 | 1,844 | 1,845 | 1,825 | 1,835 | +0.44% | 4,400 | 73億9082万 | +2.46% |
| 01/18 | 1,819 | 1,827 | 1,811 | 1,827 | +0.44% | 3,600 | 73億5860万 | +2.3% |
| 01/17 | 1,820 | 1,820 | 1,811 | 1,819 | +0.78% | 2,700 | 73億2638万 | +2.13% |
| 01/16 | 1,812 | 1,818 | 1,805 | 1,805 | -0.39% | 2,900 | 72億6999万 | +1.63% |
| 01/15 | 1,812 | 1,824 | 1,800 | 1,812 | 0% | 6,900 | 72億9819万 | +2.26% |
| 01/12 | 1,830 | 1,830 | 1,800 | 1,812 | -0.17% | 3,700 | 72億9819万 | +2.49% |
| 01/11 | 1,817 | 1,825 | 1,815 | 1,815 | +0.28% | 2,000 | 73億1027万 | +2.89% |
| 01/10 | 1,829 | 1,830 | 1,810 | 1,810 | -1.09% | 7,200 | 72億9013万 | +2.9% |
| 01/09 | 1,822 | 1,839 | 1,811 | 1,830 | +1.39% | 3,600 | 73億7069万 | +4.21% |
| 01/05 | 1,850 | 1,859 | 1,800 | 1,805 | -1.63% | 6,600 | 72億6999万 | +3.08% |
| 01/04 | 1,820 | 1,835 | 1,800 | 1,835 | +0.94% | 4,400 | 73億9082万 | +5.04% |
| 2023 |
| 12/29 | 1,820 | 1,820 | 1,736 | 1,818 | +2.13% | 2,600 | 73億2235万 | +4.36% |
| 12/28 | 1,759 | 1,780 | 1,751 | 1,780 | +2.18% | 6,300 | 71億6930万 | +2.42% |
| 12/27 | 1,722 | 1,780 | 1,701 | 1,742 | +0.64% | 6,900 | 70億1625万 | +0.4% |
| 12/26 | 1,801 | 1,817 | 1,695 | 1,731 | -3.89% | 9,200 | 69億7194万 | -0.12% |
| 12/25 | 1,824 | 1,830 | 1,801 | 1,801 | -1.32% | 5,200 | 72億5388万 | +3.98% |
| 12/22 | 1,826 | 1,840 | 1,768 | 1,825 | -0.05% | 7,900 | 73億5055万 | +5.61% |
| 12/21 | 1,834 | 1,840 | 1,825 | 1,826 | -0.33% | 2,400 | 73億5458万 | +5.92% |
| 12/20 | （IR情報）19:10 連結子会社における新規事業の開始に関するお知らせ |
| 12/20 | 1,870 | 1,870 | 1,832 | 1,832 | -0.27% | 9,700 | 73億7874万 | +6.45% |
| 12/19 | （IR情報）16:50 外部専門委員会の答申書受領に関するお知らせ |
| 12/19 | 1,800 | 1,838 | 1,781 | 1,837 | +3.49% | 13,600 | 73億9888万 | +6.86% |
| 12/18 | 1,716 | 1,778 | 1,688 | 1,775 | +5.59% | 14,100 | 71億4916万 | +3.56% |
| 12/15 | 1,672 | 1,691 | 1,672 | 1,681 | -0.36% | 3,600 | 67億7056万 | -1.81% |
| 12/14 | 1,721 | 1,723 | 1,673 | 1,687 | -1.4% | 10,100 | 67億9472万 | -1.63% |
| 12/13 | 1,720 | 1,727 | 1,708 | 1,711 | -0.12% | 5,800 | 68億9139万 | -0.47% |
| 12/12 | 1,723 | 1,777 | 1,708 | 1,713 | -0.81% | 9,400 | 68億9945万 | -0.52% |
| 12/11 | 1,721 | 1,951 | 1,697 | 1,727 | +1.65% | 68,000 | 69億5583万 | +0.06% |
| 12/08 | （5%ルール）ネクスタ（29.49%）兼子修一（1.99%） |
| 12/08 | 1,694 | 1,733 | 1,694 | 1,699 | +0.3% | 7,000 | 68億4306万 | -1.68% |
| 12/07 | 1,696 | 1,707 | 1,694 | 1,694 | -0.82% | 4,500 | 68億2292万 | -2.14% |
| 12/06 | 1,702 | 1,717 | 1,691 | 1,708 | +0.35% | 3,800 | 68億7931万 | -1.44% |
| 12/05 | 1,697 | 1,748 | 1,692 | 1,702 | -0.35% | 5,600 | 68億5514万 | -1.9% |
| 12/04 | 1,726 | 1,726 | 1,692 | 1,708 | +0.35% | 3,500 | 68億7931万 | -1.61% |
| 12/01 | 1,723 | 1,723 | 1,702 | 1,702 | -1.05% | 1,500 | 68億5514万 | -1.96% |
| 11/30 | 1,710 | 1,720 | 1,691 | 1,720 | +0.94% | 3,200 | 69億2764万 | -0.98% |
| 11/29 | 1,712 | 1,715 | 1,689 | 1,704 | -0.47% | 4,000 | 68億6320万 | -1.67% |
| 11/28 | 1,726 | 1,726 | 1,694 | 1,712 | 0% | 1,200 | 68億9542万 | -1.1% |
| 11/27 | 1,720 | 1,720 | 1,671 | 1,712 | -0.29% | 2,600 | 68億9542万 | -1.04% |
| 11/24 | 1,745 | 1,745 | 1,650 | 1,717 | +0.7% | 5,100 | 69億1556万 | -0.75% |
| 11/22 | （IR情報）16:00 資金使途の変更に関するお知らせ |
| 11/22 | 1,711 | 1,732 | 1,702 | 1,705 | +0.59% | 3,900 | 68億6722万 | -1.45% |
