| 2024 |
| 05/08 | 517 | 519 | 515 | 515 | -0.39% | 6,200 | 78億8753万 | -2.09% |
| 05/07 | 515 | 518 | 515 | 517 | +0.39% | 8,100 | 79億1816万 | -2.08% |
| 05/02 | 513 | 515 | 511 | 515 | +0.59% | 5,000 | 78億8753万 | -2.83% |
| 05/01 | 511 | 515 | 510 | 512 | -0.58% | 4,900 | 78億4158万 | -3.58% |
| 04/30 | 510 | 515 | 510 | 515 | +1.18% | 16,900 | 78億8753万 | -3.38% |
| 04/26 | 511 | 513 | 508 | 509 | -0.97% | 6,800 | 77億9564万 | -4.86% |
| 04/25 | 515 | 515 | 512 | 514 | +0.19% | 4,500 | 78億7221万 | -4.28% |
| 04/24 | 511 | 514 | 511 | 513 | 0% | 4,100 | 78億5690万 | -4.82% |
| 04/23 | 513 | 517 | 511 | 513 | 0% | 8,800 | 78億5690万 | -5.18% |
| 04/22 | 513 | 515 | 510 | 513 | +0.79% | 4,300 | 78億5690万 | -5.52% |
| 04/19 | （IR情報）11:50 春のバイクシーズンに向けてライダーを応援！査定して2,000円！買って50,000円！売るも買うもお得なキャンペーンスタート！ |
| 04/19 | 513 | 513 | 509 | 509 | -1.17% | 13,900 | 77億9564万 | -6.61% |
| 04/18 | 514 | 517 | 512 | 515 | +0.39% | 5,200 | 78億8753万 | -5.85% |
| 04/17 | 518 | 519 | 512 | 513 | -0.97% | 15,800 | 78億5690万 | -6.56% |
| 04/16 | 522 | 522 | 517 | 518 | -0.96% | 16,800 | 79億3348万 | -5.99% |
| 04/15 | 523 | 525 | 523 | 523 | -0.38% | 11,200 | 80億1005万 | -5.25% |
| 04/12 | 525 | 527 | 525 | 525 | 0% | 9,300 | 80億4069万 | -5.23% |
| 04/11 | 525 | 527 | 524 | 525 | -0.38% | 11,200 | 80億4069万 | -5.41% |
| 04/10 | 526 | 528 | 526 | 527 | +0.19% | 12,600 | 80億7132万 | -5.39% |
| 04/09 | 528 | 529 | 525 | 526 | -0.57% | 11,100 | 80億5600万 | -5.73% |
| 04/08 | 534 | 536 | 527 | 529 | -0.75% | 22,100 | 81億195万 | -5.54% |
| 04/05 | 550 | 550 | 523 | 533 | -7.63% | 133,200 | 81億6321万 | -4.99% |
| 04/04 | （IR情報）15:35 2024年11月期第1四半期決算説明資料 |
| 04/04 | （IR情報）15:35 2024年11月期第1四半期決算短信〔日本基準〕(非連結) |
| 04/04 | 566 | 578 | 566 | 577 | +2.3% | 63,300 | 88億3710万 | +2.49% |
| 04/03 | 564 | 566 | 558 | 564 | -0.53% | 16,500 | 86億3799万 | +0.18% |
| 04/02 | 567 | 572 | 565 | 567 | +0.53% | 26,600 | 86億8394万 | +0.53% |
| 04/01 | 563 | 567 | 560 | 564 | -0.35% | 24,300 | 86億3799万 | 0% |
| 03/29 | 557 | 566 | 556 | 566 | +1.62% | 28,900 | 86億6862万 | +0.35% |
| 03/28 | 555 | 560 | 555 | 557 | -0.36% | 2,900 | 85億3078万 | -1.42% |
| 03/27 | （IR情報）17:00 バイク王、コーポレートサイト全面リニューアルのお知らせ 見やすく 、 わかりやすいデザイン・コンテンツに一新 |
| 03/27 | 558 | 562 | 558 | 559 | -0.36% | 7,800 | 85億6142万 | -1.24% |
| 03/26 | 563 | 563 | 559 | 561 | -0.36% | 11,800 | 85億9205万 | -1.06% |
| 03/25 | 565 | 565 | 555 | 563 | +0.18% | 14,000 | 86億2268万 | -0.71% |
| 03/22 | （IR情報）11:50 バイク王 草加店、上尾店、岡山店、松山店、高松店の5店舗合同周年祭開催！ |
| 03/22 | 564 | 564 | 561 | 562 | +0.36% | 10,000 | 86億736万 | -0.88% |
| 03/21 | 562 | 565 | 558 | 560 | -0.36% | 25,300 | 85億7673万 | -1.23% |
| 03/19 | 562 | 562 | 557 | 562 | 0% | 5,300 | 86億736万 | -1.06% |
| 03/18 | 554 | 563 | 551 | 562 | -0.18% | 15,700 | 86億736万 | -1.06% |
| 03/15 | （IR情報）11:50 バイク王×ナビタイム初コラボ企画！春のバイクシーズンにバイクに沢山乗って豪華景品をゲットしよう！ |
| 03/15 | 555 | 567 | 554 | 563 | +1.26% | 15,400 | 86億2268万 | -1.05% |
| 03/14 | 555 | 558 | 553 | 556 | +0.18% | 8,500 | 85億1547万 | -2.28% |
| 03/13 | 558 | 559 | 555 | 555 | -0.72% | 8,900 | 85億15万 | -2.8% |
| 03/12 | 558 | 561 | 556 | 559 | +0.18% | 7,300 | 85億6142万 | -2.27% |
| 03/11 | （IR情報）15:30 取締役会の実効性に関する評価結果の概要について |
| 03/11 | 559 | 561 | 556 | 558 | -0.89% | 17,200 | 85億4610万 | -2.62% |
| 03/08 | 562 | 563 | 559 | 563 | +0.18% | 10,900 | 86億2268万 | -1.92% |
| 03/07 | 562 | 566 | 559 | 562 | -0.35% | 14,200 | 86億736万 | -2.26% |
| 03/06 | 560 | 566 | 560 | 564 | +0.18% | 9,800 | 86億3799万 | -2.25% |
| 03/05 | 560 | 564 | 558 | 563 | +0.36% | 35,000 | 86億2268万 | -2.6% |
| 03/04 | 570 | 570 | 561 | 561 | -1.92% | 18,700 | 85億9205万 | -3.11% |
| 03/01 | （IR情報）11:50 バイク王、3月1日より新生活応援キャンペーンを実施！～車両ご購入でローン特別金利3.9％～ |
| 03/01 | 580 | 580 | 568 | 572 | -1.04% | 19,100 | 87億6052万 | -1.55% |
| 02/29 | 575 | 578 | 571 | 578 | -0.17% | 20,200 | 88億5241万 | -0.69% |
| 02/28 | 577 | 584 | 574 | 579 | +0.35% | 20,300 | 88億6773万 | -0.69% |
| 02/27 | （IR情報）16:30 (訂正・数値データ訂正)「2023年11月期決算短信〔日本基準〕(非連結)」の一部訂正について |
| 02/27 | 574 | 577 | 573 | 577 | +0.52% | 7,200 | 88億3710万 | -1.2% |
| 02/26 | 576 | 577 | 573 | 574 | -0.35% | 13,100 | 87億9115万 | -1.88% |
| 02/22 | 577 | 577 | 571 | 576 | -0.17% | 11,300 | 88億2178万 | -1.87% |
| 02/21 | 579 | 581 | 577 | 577 | -0.35% | 11,500 | 88億3710万 | -1.87% |
| 02/20 | 580 | 583 | 579 | 579 | +0.35% | 21,800 | 88億6773万 | -1.86% |
| 02/19 | 565 | 579 | 565 | 577 | +1.58% | 32,800 | 88億3710万 | -2.53% |
| 02/16 | 560 | 568 | 560 | 568 | +0.53% | 21,600 | 86億9926万 | -4.38% |
| 02/15 | 572 | 572 | 561 | 565 | -0.88% | 19,800 | 86億5331万 | -5.36% |
| 02/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,199株（0.59%）-0.01% |
| 02/14 | 574 | 574 | 568 | 570 | -1.04% | 13,400 | 87億2989万 | -5.16% |
| 02/13 | 575 | 577 | 563 | 576 | +0.17% | 24,900 | 88億2178万 | -4.64% |
| 02/09 | （IR情報）11:50 【バイク王】電動モビリティ販売強化！電動バイク「GOCCIA【GEV600】」電動キックボード「YADEA KS6 PRO」を続々販売開始！ |
| 02/09 | 566 | 575 | 566 | 575 | +0.17% | 12,700 | 88億647万 | -4.96% |
| 02/08 | 578 | 578 | 563 | 574 | -0.69% | 31,700 | 87億9115万 | -5.28% |
| 02/07 | 585 | 586 | 575 | 578 | -1.53% | 38,100 | 88億5241万 | -4.62% |
| 02/06 | 590 | 592 | 583 | 587 | -0.34% | 9,500 | 89億9025万 | -3.14% |
| 02/05 | 581 | 591 | 581 | 589 | +0.86% | 32,600 | 90億2088万 | -2.64% |
| 02/02 | 583 | 586 | 581 | 584 | 0% | 30,600 | 89億4431万 | -3.31% |
| 02/01 | 587 | 595 | 582 | 584 | -2.18% | 30,700 | 89億4431万 | -3.15% |
| 01/31 | 590 | 598 | 585 | 597 | +0.67% | 28,600 | 91億4341万 | -1% |
| 01/30 | 593 | 597 | 591 | 593 | -0.67% | 12,900 | 90億8215万 | -1.66% |
| 01/29 | 592 | 598 | 592 | 597 | +0.67% | 11,300 | 91億4341万 | -0.83% |
| 01/26 | 594 | 600 | 593 | 593 | -0.84% | 22,500 | 90億8215万 | -1.33% |
| 01/25 | 601 | 603 | 593 | 598 | -0.5% | 31,200 | 91億5872万 | -0.33% |
| 01/24 | 608 | 612 | 600 | 601 | -1.48% | 41,400 | 92億467万 | +0.33% |
| 01/23 | 615 | 617 | 610 | 610 | 0% | 31,000 | 93億4251万 | +2.01% |
| 01/22 | 607 | 613 | 602 | 610 | +0.83% | 24,000 | 93億4251万 | +2.18% |
| 01/19 | 603 | 609 | 601 | 605 | +0.5% | 20,000 | 92億6593万 | +1.51% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 92,699株（0.6%）+0.02% |
| 01/18 | 605 | 608 | 599 | 602 | -0.99% | 30,200 | 92億1999万 | +1.01% |
| 01/17 | 625 | 625 | 605 | 608 | -2.41% | 67,000 | 93億1188万 | +2.01% |
| 01/16 | 632 | 634 | 623 | 623 | -0.8% | 32,000 | 95億4161万 | +4.36% |
| 01/15 | 629 | 637 | 627 | 628 | -0.95% | 39,400 | 96億1819万 | +5.19% |
| 01/12 | 645 | 647 | 623 | 634 | -2.31% | 114,200 | 97億1009万 | +6.02% |
| 01/11 | 637 | 655 | 630 | 649 | -1.22% | 157,000 | 99億3982万 | +8.53% |
| 01/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,199株（0.58%）-0.02% |
| 01/10 | （IR情報）15:30 2023年11月期決算説明資料 |
| 01/10 | （IR情報）15:30 2023年11月期決算短信〔日本基準〕(非連結) |
| 01/10 | （IR情報）15:30 中期経営計画上の定量目標の取り下げに関するお知らせ |
| 01/10 | 663 | 667 | 645 | 657 | -0.45% | 126,700 | 100億6234万 | +9.87% |
| 01/09 | 650 | 668 | 642 | 660 | +10% | 405,300 | 101億829万 | +10.37% |
| 01/05 | （IR情報）15:30 特別損失の計上及び業績予想の修正に関するお知らせ |
| 01/05 | 586 | 605 | 585 | 600 | +2.92% | 75,100 | 91億8936万 | +0.33% |
| 01/04 | 581 | 586 | 579 | 583 | +0.69% | 38,900 | 89億2899万 | -3.32% |
| 2023 |
| 12/29 | 578 | 581 | 573 | 579 | -0.69% | 33,200 | 88億6773万 | -4.77% |
| 12/28 | 562 | 583 | 560 | 583 | +4.48% | 48,700 | 89億2899万 | -5.05% |
| 12/27 | 556 | 560 | 551 | 558 | +0.72% | 71,200 | 85億4610万 | -9.85% |
| 12/26 | 565 | 567 | 553 | 554 | -2.12% | 59,000 | 84億8484万 | -11.36% |
| 12/25 | 577 | 580 | 564 | 566 | -4.07% | 85,100 | 86億6862万 | -10.3% |
| 12/22 | 586 | 592 | 580 | 590 | +0.17% | 33,300 | 90億3620万 | -7.23% |
| 12/21 | 567 | 590 | 562 | 589 | +3.33% | 91,200 | 90億2088万 | -8.11% |
| 12/20 | 567 | 577 | 567 | 570 | +0.88% | 40,900 | 87億2989万 | -11.63% |
| 12/19 | 563 | 570 | 556 | 565 | -0.53% | 80,100 | 86億5331万 | -13.08% |
| 12/18 | 585 | 585 | 563 | 568 | -2.91% | 70,000 | 86億9926万 | -13.28% |
| 12/15 | 571 | 585 | 571 | 585 | +2.63% | 43,000 | 89億5962万 | -11.36% |
| 12/14 | 581 | 586 | 570 | 570 | -2.73% | 39,200 | 87億2989万 | -14.16% |
| 12/13 | 583 | 590 | 578 | 586 | 0% | 59,300 | 89億7494万 | -12.41% |
| 12/12 | 606 | 609 | 583 | 586 | -3.62% | 90,000 | 89億7494万 | -13.06% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 92,899株（0.6%）+0.1% |
| 12/11 | 606 | 614 | 604 | 608 | +0.5% | 32,000 | 93億1188万 | -10.32% |
| 12/08 | 620 | 622 | 600 | 605 | -2.73% | 74,200 | 92億6593万 | -11.03% |
| 12/07 | 639 | 639 | 618 | 622 | -2.66% | 74,400 | 95億2630万 | -8.8% |
