| 2024 |
| 04/24 | 639 | 639 | 636 | 636 | -0.47% | 800 | 23億3623万 | -0.31% |
| 04/23 | 634 | 640 | 634 | 639 | +0.79% | 1,700 | 23億4725万 | +0.16% |
| 04/22 | 635 | 635 | 630 | 634 | -0.16% | 1,400 | 23億2888万 | -0.78% |
| 04/19 | 631 | 636 | 629 | 635 | -0.16% | 3,000 | 23億3255万 | -0.63% |
| 04/18 | 626 | 640 | 626 | 636 | +1.6% | 5,300 | 23億3623万 | -0.63% |
| 04/17 | 630 | 632 | 624 | 626 | -0.63% | 2,200 | 22億9949万 | -2.19% |
| 04/16 | 628 | 641 | 625 | 630 | +0.32% | 6,200 | 23億1419万 | -1.72% |
| 04/15 | 628 | 628 | 625 | 628 | 0% | 3,200 | 23億684万 | -2.18% |
| 04/12 | 632 | 632 | 627 | 628 | 0% | 2,200 | 23億684万 | -2.33% |
| 04/11 | 632 | 632 | 628 | 628 | -0.63% | 700 | 23億684万 | -2.48% |
| 04/10 | 632 | 632 | 626 | 632 | +0.64% | 1,500 | 23億2153万 | -1.86% |
| 04/09 | 628 | 632 | 626 | 628 | +0.48% | 4,100 | 23億684万 | -2.64% |
| 04/08 | 625 | 629 | 622 | 625 | 0% | 3,400 | 22億9582万 | -3.1% |
| 04/05 | 627 | 632 | 625 | 625 | +0.16% | 2,900 | 22億9582万 | -3.25% |
| 04/04 | 624 | 624 | 624 | 624 | 0% | 400 | 22億9215万 | -3.55% |
| 04/03 | 620 | 625 | 618 | 624 | +0.65% | 3,200 | 22億9215万 | -3.55% |
| 04/02 | 630 | 630 | 620 | 620 | -1.27% | 4,300 | 22億7745万 | -4.32% |
| 04/01 | 634 | 634 | 627 | 628 | -0.95% | 6,600 | 23億684万 | -3.24% |
| 03/29 | 638 | 638 | 632 | 634 | +0.48% | 2,600 | 23億2888万 | -2.31% |
| 03/28 | 636 | 639 | 629 | 631 | -6.52% | 14,400 | 23億1786万 | -2.77% |
| 03/27 | 669 | 675 | 666 | 675 | +0.9% | 9,600 | 24億7949万 | +4.01% |
| 03/26 | 670 | 671 | 666 | 669 | -0.15% | 7,100 | 24億5745万 | +3.24% |
| 03/25 | 665 | 671 | 665 | 670 | +0.45% | 5,300 | 24億6112万 | +3.72% |
| 03/22 | 667 | 675 | 657 | 667 | -0.15% | 4,600 | 24億5010万 | +3.57% |
| 03/21 | 654 | 669 | 652 | 668 | +2.45% | 8,400 | 24億5377万 | +3.89% |
| 03/19 | 655 | 655 | 647 | 652 | -0.15% | 1,900 | 23億9500万 | +1.56% |
| 03/18 | 646 | 655 | 646 | 653 | +1.08% | 3,600 | 23億9867万 | +1.87% |
| 03/15 | 650 | 650 | 645 | 646 | -0.46% | 1,900 | 23億7296万 | +0.78% |
| 03/14 | 652 | 652 | 644 | 649 | +0.15% | 2,000 | 23億8398万 | +1.25% |
| 03/13 | 657 | 657 | 643 | 648 | -0.15% | 3,800 | 23億8031万 | +1.09% |
| 03/12 | 649 | 649 | 644 | 649 | 0% | 2,600 | 23億8398万 | +1.09% |
| 03/11 | 647 | 651 | 646 | 649 | +0.31% | 2,000 | 23億8398万 | +1.09% |
| 03/08 | 642 | 650 | 642 | 647 | -0.46% | 3,100 | 23億7663万 | +0.62% |
| 03/07 | 646 | 650 | 640 | 650 | +0.62% | 4,000 | 23億8765万 | +1.09% |
| 03/06 | 637 | 646 | 637 | 646 | +0.62% | 3,300 | 23億7296万 | +0.47% |
| 03/05 | 641 | 643 | 636 | 642 | -0.47% | 6,400 | 23億5827万 | -0.31% |
| 03/04 | 647 | 649 | 639 | 645 | +0.62% | 7,400 | 23億6929万 | +0.16% |
| 03/01 | 641 | 644 | 639 | 641 | 0% | 3,100 | 23億5459万 | -0.47% |
| 02/29 | 640 | 644 | 640 | 641 | 0% | 2,800 | 23億5459万 | -0.62% |
| 02/28 | 645 | 646 | 639 | 641 | +0.16% | 4,700 | 23億5459万 | -0.77% |
| 02/27 | 645 | 647 | 632 | 640 | -1.54% | 8,200 | 23億5092万 | -1.08% |
| 02/26 | 635 | 658 | 634 | 650 | +2.69% | 7,400 | 23億8765万 | +0.31% |
| 02/22 | 630 | 641 | 630 | 633 | 0% | 8,400 | 23億2521万 | -2.31% |
| 02/21 | （IR情報）15:00 取締役の辞任及び後任人事に関するお知らせ |
| 02/21 | 634 | 640 | 630 | 633 | +0.48% | 4,200 | 23億2521万 | -2.47% |
| 02/20 | 633 | 637 | 628 | 630 | -0.47% | 3,200 | 23億1419万 | -3.23% |
| 02/19 | 625 | 645 | 610 | 633 | +1.28% | 15,400 | 23億2521万 | -2.91% |
| 02/16 | 625 | 625 | 621 | 625 | 0% | 4,800 | 22億9582万 | -4.29% |
| 02/15 | 638 | 640 | 620 | 625 | -1.57% | 10,600 | 22億9582万 | -4.58% |
| 02/14 | 649 | 649 | 632 | 635 | -1.55% | 8,900 | 23億3255万 | -3.2% |
| 02/13 | （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) |
| 02/13 | 640 | 657 | 637 | 645 | +1.1% | 11,700 | 23億6929万 | -1.83% |
| 02/09 | 640 | 645 | 637 | 638 | -0.31% | 8,400 | 23億4357万 | -3.04% |
| 02/08 | 649 | 650 | 639 | 640 | -0.78% | 9,800 | 23億5092万 | -2.88% |
| 02/07 | 653 | 661 | 645 | 645 | -3.01% | 17,300 | 23億6929万 | -2.27% |
| 02/06 | 661 | 665 | 661 | 665 | +0.76% | 700 | 24億4275万 | +0.76% |
| 02/05 | 664 | 665 | 660 | 660 | 0% | 4,100 | 24億2439万 | +0.15% |
| 02/02 | 662 | 664 | 657 | 660 | 0% | 3,000 | 24億2439万 | +0.15% |
| 02/01 | 658 | 662 | 657 | 660 | +0.3% | 1,100 | 24億2439万 | +0.3% |
| 01/31 | 659 | 659 | 658 | 658 | +0.46% | 1,000 | 24億1704万 | +0.15% |
| 01/30 | 652 | 655 | 651 | 655 | +0.46% | 2,700 | 24億602万 | -0.3% |
| 01/29 | 653 | 657 | 652 | 652 | -0.15% | 2,400 | 23億9500万 | -0.61% |
| 01/26 | 653 | 654 | 652 | 653 | -0.15% | 3,000 | 23億9867万 | -0.46% |
| 01/25 | 662 | 663 | 654 | 654 | -0.91% | 6,000 | 24億235万 | -0.3% |
| 01/24 | 663 | 663 | 660 | 660 | -0.3% | 1,600 | 24億2439万 | +0.61% |
| 01/23 | 665 | 675 | 661 | 662 | -0.15% | 3,700 | 24億3173万 | +0.91% |
| 01/22 | 659 | 664 | 658 | 663 | +0.61% | 2,300 | 24億3541万 | +0.76% |
| 01/19 | 667 | 667 | 659 | 659 | -0.15% | 1,900 | 24億2071万 | 0% |
| 01/18 | 665 | 665 | 660 | 660 | -0.75% | 500 | 24億2439万 | -0.15% |
| 01/17 | 664 | 665 | 662 | 665 | 0% | 1,400 | 24億4275万 | +0.45% |
| 01/16 | 665 | 670 | 665 | 665 | +0.3% | 1,300 | 24億4275万 | +0.15% |
| 01/15 | 664 | 666 | 661 | 663 | -0.15% | 2,100 | 24億3541万 | -0.3% |
| 01/12 | 664 | 664 | 658 | 664 | +0.3% | 2,100 | 24億3908万 | -0.45% |
| 01/11 | 663 | 663 | 657 | 662 | +0.76% | 2,900 | 24億3173万 | -1.05% |
| 01/10 | 664 | 664 | 653 | 657 | -0.3% | 8,100 | 24億1337万 | -2.09% |
| 01/09 | 661 | 661 | 656 | 659 | -0.3% | 3,500 | 24億2071万 | -2.08% |
| 01/05 | 672 | 672 | 654 | 661 | -1.34% | 2,700 | 24億2806万 | -2.07% |
| 01/04 | 672 | 680 | 652 | 670 | +1.21% | 5,700 | 24億6112万 | -1.03% |
| 2023 |
| 12/29 | 646 | 677 | 645 | 662 | +2.32% | 4,400 | 24億3173万 | -2.5% |
| 12/28 | 649 | 651 | 643 | 647 | -0.31% | 3,400 | 23億7663万 | -5.13% |
| 12/27 | 658 | 658 | 643 | 649 | -0.15% | 4,900 | 23億8398万 | -5.12% |
| 12/26 | 643 | 660 | 643 | 650 | +1.25% | 7,700 | 23億8765万 | -5.39% |
| 12/25 | 635 | 660 | 632 | 642 | +0.63% | 10,600 | 23億5827万 | -6.96% |
| 12/22 | 645 | 645 | 638 | 638 | -0.47% | 4,100 | 23億4357万 | -7.8% |
| 12/21 | 647 | 647 | 641 | 641 | -0.93% | 3,500 | 23億5459万 | -7.77% |
| 12/20 | 651 | 658 | 638 | 647 | -0.61% | 7,200 | 23億7663万 | -7.31% |
| 12/19 | 653 | 659 | 644 | 651 | +1.24% | 4,100 | 23億9133万 | -7.13% |
| 12/18 | 657 | 657 | 639 | 643 | -1.98% | 10,800 | 23億6194万 | -8.66% |
| 12/15 | 673 | 674 | 652 | 656 | -2.38% | 10,700 | 24億969万 | -7.34% |
| 12/14 | 692 | 694 | 670 | 672 | -3.17% | 10,800 | 24億6847万 | -5.49% |
| 12/13 | 697 | 698 | 694 | 694 | -0.43% | 2,700 | 25億4928万 | -2.66% |
| 12/12 | 699 | 704 | 695 | 697 | -0.29% | 1,700 | 25億6030万 | -2.52% |
| 12/11 | 697 | 699 | 695 | 699 | +0.14% | 4,200 | 25億6765万 | -2.37% |
| 12/08 | 701 | 703 | 698 | 698 | -0.43% | 12,200 | 25億6397万 | -2.79% |
| 12/07 | 704 | 705 | 701 | 701 | -1.13% | 1,900 | 25億7499万 | -2.5% |
| 12/06 | 714 | 714 | 704 | 709 | -0.84% | 6,800 | 26億438万 | -1.53% |
| 12/05 | 707 | 715 | 701 | 715 | +0.7% | 4,200 | 26億2642万 | -0.69% |
| 12/04 | 711 | 711 | 707 | 710 | +0.42% | 1,400 | 26億805万 | -1.25% |
| 12/01 | 713 | 713 | 707 | 707 | -0.7% | 800 | 25億9703万 | -1.53% |
| 11/30 | （IR情報）17:10 当社に関する株式会社ゴーゴーカレーグループによる声明及び一部報道について |
| 11/30 | 715 | 715 | 705 | 712 | -0.42% | 1,000 | 26億1540万 | -0.84% |
| 11/29 | （IR情報）11:45 再発防止策及び関係者の処分に関するお知らせ |
| 11/29 | 711 | 715 | 708 | 715 | +0.56% | 1,600 | 26億2642万 | -0.28% |
| 11/28 | 717 | 717 | 711 | 711 | -0.84% | 1,600 | 26億1173万 | -0.84% |
| 11/22 | （IR情報）17:00 特別調査委員会の調査報告書受領に関するお知らせ |
