| 2024 |
| 09/18 | 386 | 388 | 384 | 384 | -0.52% | 5,400 | 58億8119万 | -2.78% |
| 09/17 | 392 | 392 | 385 | 386 | -1.03% | 4,400 | 59億1182万 | -2.28% |
| 09/13 | 391 | 392 | 387 | 390 | 0% | 5,300 | 59億7308万 | -1.27% |
| 09/12 | 388 | 390 | 386 | 390 | +0.26% | 10,400 | 59億7308万 | -1.27% |
| 09/11 | 398 | 398 | 385 | 389 | +0.26% | 14,500 | 59億5776万 | -1.52% |
| 09/10 | 388 | 391 | 385 | 388 | 0% | 19,300 | 59億4245万 | -1.52% |
| 09/09 | 391 | 391 | 386 | 388 | -1.52% | 10,900 | 59億4245万 | -1.52% |
| 09/06 | 396 | 396 | 394 | 394 | -0.51% | 2,400 | 60億3434万 | -0.51% |
| 09/05 | 395 | 399 | 393 | 396 | +0.25% | 6,800 | 60億6497万 | -0.75% |
| 09/04 | 396 | 398 | 395 | 395 | -0.75% | 9,900 | 60億4966万 | -1.74% |
| 09/03 | 399 | 399 | 398 | 398 | -0.25% | 2,800 | 60億9560万 | -1.73% |
| 09/02 | 399 | 400 | 397 | 399 | +0.76% | 5,500 | 61億1092万 | -1.97% |
| 08/30 | 399 | 399 | 395 | 396 | -0.75% | 17,200 | 60億6497万 | -3.41% |
| 08/29 | 397 | 399 | 397 | 399 | +0.5% | 13,300 | 61億1092万 | -3.62% |
| 08/28 | 397 | 398 | 396 | 397 | 0% | 4,600 | 60億8029万 | -4.8% |
| 08/27 | 399 | 399 | 395 | 397 | -0.5% | 10,400 | 60億8029万 | -5.48% |
| 08/26 | 403 | 403 | 397 | 399 | -0.5% | 17,500 | 61億1092万 | -5.67% |
| 08/23 | （IR情報）11:50 バイク王 真夏の大感謝祭2024を開催！～9月12日(木)まで期間限定の特別価格で販売～ |
| 08/23 | 400 | 401 | 398 | 401 | +0.25% | 8,000 | 61億4155万 | -6.09% |
| 08/22 | 400 | 401 | 398 | 400 | 0% | 7,500 | 61億2624万 | -6.98% |
| 08/21 | 401 | 401 | 399 | 400 | -0.25% | 6,900 | 61億2624万 | -7.83% |
| 08/20 | 400 | 401 | 397 | 401 | +0.75% | 19,000 | 61億4155万 | -8.24% |
| 08/19 | 399 | 399 | 397 | 398 | +0.51% | 5,900 | 60億9560万 | -9.55% |
| 08/16 | 396 | 397 | 392 | 396 | +0.25% | 18,100 | 60億6497万 | -10.81% |
| 08/15 | 396 | 397 | 391 | 395 | +1.02% | 7,800 | 60億4966万 | -11.83% |
| 08/14 | 393 | 393 | 388 | 391 | +0.26% | 16,500 | 59億8839万 | -13.3% |
| 08/13 | 393 | 393 | 385 | 390 | +0.52% | 21,100 | 59億7308万 | -14.47% |
| 08/09 | 394 | 396 | 384 | 388 | -0.51% | 9,200 | 59億4245万 | -15.65% |
| 08/08 | 385 | 392 | 385 | 390 | +1.3% | 8,600 | 59億7308万 | -16.13% |
| 08/07 | 383 | 388 | 379 | 385 | +1.58% | 14,700 | 58億9650万 | -17.91% |
| 08/06 | 366 | 392 | 366 | 379 | +1.61% | 20,500 | 58億461万 | -20.04% |
| 08/05 | 411 | 414 | 363 | 373 | -15.8% | 59,200 | 57億1271万 | -22.13% |
| 08/02 | 460 | 463 | 437 | 443 | -4.32% | 23,400 | 67億8481万 | -8.47% |
| 08/01 | 465 | 467 | 463 | 463 | -1.07% | 5,600 | 70億9112万 | -4.73% |
| 07/31 | 466 | 470 | 465 | 468 | 0% | 9,500 | 71億6770万 | -4.1% |
| 07/30 | 467 | 470 | 466 | 468 | -0.21% | 8,400 | 71億6770万 | -4.29% |
| 07/29 | 469 | 472 | 468 | 469 | -0.85% | 16,900 | 71億8301万 | -4.48% |
| 07/26 | 475 | 476 | 473 | 473 | -0.42% | 5,300 | 72億4427万 | -3.86% |
| 07/25 | 483 | 483 | 474 | 475 | -1.04% | 11,800 | 72億7491万 | -3.85% |
| 07/24 | 481 | 481 | 478 | 480 | 0% | 13,000 | 73億5148万 | -3.03% |
| 07/23 | 482 | 483 | 480 | 480 | -0.21% | 16,900 | 73億5148万 | -3.23% |
| 07/22 | 485 | 485 | 481 | 481 | -1.03% | 6,800 | 73億6680万 | -3.22% |
| 07/19 | 484 | 489 | 482 | 486 | +0.41% | 6,600 | 74億4338万 | -2.41% |
| 07/18 | 483 | 487 | 483 | 484 | -0.21% | 6,900 | 74億1275万 | -3.01% |
| 07/17 | 484 | 486 | 484 | 485 | +0.21% | 9,100 | 74億2806万 | -3% |
| 07/16 | 486 | 487 | 484 | 484 | -0.82% | 8,500 | 74億1275万 | -3.39% |
| 07/12 | 485 | 489 | 485 | 488 | +0.62% | 15,400 | 74億7401万 | -2.79% |
| 07/11 | 488 | 490 | 484 | 485 | -0.61% | 15,800 | 74億2806万 | -3.58% |
| 07/10 | 488 | 493 | 485 | 488 | 0% | 19,400 | 74億7401万 | -3.17% |
| 07/09 | 495 | 495 | 488 | 488 | -1.61% | 34,100 | 74億7401万 | -3.37% |
| 07/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,899株（0.49%）-0.1%義務消失 |
| 07/08 | 497 | 498 | 494 | 496 | -0.8% | 17,800 | 75億9653万 | -1.78% |
| 07/05 | 510 | 510 | 497 | 500 | -1.77% | 59,100 | 76億5780万 | -1.19% |
| 07/04 | （IR情報）15:30 2024年11月期第2四半期決算説明資料 |
| 07/04 | （IR情報）15:30 2024年11月期第2四半期決算短信〔日本基準〕(連結) |
| 07/04 | 499 | 509 | 497 | 509 | +2% | 48,100 | 77億9564万 | +0.59% |
| 07/03 | 500 | 501 | 497 | 499 | 0% | 14,100 | 76億4248万 | -1.58% |
| 07/02 | 500 | 501 | 498 | 499 | -0.4% | 15,800 | 76億4248万 | -1.58% |
| 07/01 | 501 | 502 | 500 | 501 | -0.2% | 12,400 | 76億7311万 | -1.38% |
| 06/28 | （IR情報）15:30 連結決算への移行にともなう2024年11月期第2四半期累計連結業績予想および同通期連結業績予想の公表、2024年11月期個別業績予想の修正に関するお知らせ |
| 06/28 | （IR情報）11:50 バイク王 6月29日(土)より、千葉・九州・大阪エリアで周年祭開催！～買い換え応援・免許取得応援増額キャンペーンも同時開催！～ |
| 06/28 | 505 | 505 | 502 | 502 | -0.59% | 14,100 | 76億8843万 | -1.38% |
| 06/27 | 503 | 506 | 502 | 505 | +0.2% | 9,300 | 77億3437万 | -0.79% |
| 06/26 | 506 | 506 | 503 | 504 | 0% | 6,000 | 77億1906万 | -0.98% |
| 06/25 | 503 | 504 | 502 | 504 | -0.4% | 12,000 | 77億1906万 | -0.98% |
| 06/24 | 507 | 508 | 505 | 506 | 0% | 2,800 | 77億4969万 | -0.78% |
| 06/21 | 505 | 508 | 504 | 506 | +0.2% | 3,200 | 77億4969万 | -0.78% |
| 06/20 | 502 | 506 | 502 | 505 | +0.6% | 3,000 | 77億3437万 | -0.98% |
| 06/19 | 506 | 507 | 502 | 502 | -1.18% | 12,000 | 76億8843万 | -1.57% |
| 06/18 | 505 | 511 | 505 | 508 | +0.4% | 5,200 | 77億8032万 | -0.59% |
| 06/17 | 510 | 510 | 505 | 506 | -0.39% | 5,200 | 77億4969万 | -0.98% |
| 06/14 | 505 | 510 | 505 | 508 | -0.59% | 5,000 | 77億8032万 | -0.59% |
| 06/13 | 510 | 511 | 508 | 511 | +0.2% | 2,200 | 78億2627万 | 0% |
| 06/12 | 507 | 510 | 505 | 510 | +0.59% | 7,200 | 78億1095万 | -0.2% |
| 06/11 | 508 | 511 | 505 | 507 | -0.59% | 4,200 | 77億6500万 | -0.78% |
| 06/10 | 510 | 510 | 505 | 510 | 0% | 5,400 | 78億1095万 | -0.39% |
| 06/07 | 506 | 512 | 506 | 510 | +0.99% | 6,600 | 78億1095万 | -0.39% |
| 06/06 | 504 | 508 | 504 | 505 | -1.37% | 7,500 | 77億3437万 | -1.37% |
| 06/05 | 510 | 512 | 504 | 512 | +0.39% | 6,400 | 78億4158万 | 0% |
| 06/04 | 506 | 510 | 505 | 510 | +0.39% | 4,700 | 78億1095万 | -0.39% |
| 06/03 | 507 | 516 | 506 | 508 | -1.17% | 12,000 | 77億8032万 | -0.78% |
| 05/31 | （IR情報）15:30 取締役・執行役員の人事異動および組織変更に関するお知らせ |
| 05/31 | 515 | 517 | 509 | 514 | 0% | 6,800 | 78億7221万 | +0.19% |
| 05/30 | 504 | 516 | 503 | 514 | -0.39% | 13,300 | 78億7221万 | +0.39% |
| 05/29 | 518 | 518 | 513 | 516 | +0.19% | 6,300 | 79億284万 | +0.78% |
| 05/28 | 515 | 515 | 512 | 515 | 0% | 4,900 | 78億8753万 | +0.59% |
| 05/27 | 514 | 518 | 512 | 515 | +0.78% | 6,400 | 78億8753万 | +0.59% |
| 05/24 | 510 | 516 | 509 | 511 | +0.39% | 9,600 | 78億2627万 | -0.2% |
| 05/23 | 511 | 519 | 509 | 509 | -0.39% | 18,500 | 77億9564万 | -0.59% |
| 05/22 | 517 | 519 | 511 | 511 | -0.58% | 15,300 | 78億2627万 | -0.39% |
| 05/21 | 510 | 518 | 510 | 514 | +0.59% | 12,400 | 78億7221万 | +0.19% |
| 05/20 | 510 | 516 | 510 | 511 | +0.2% | 13,000 | 78億2627万 | -0.58% |
| 05/17 | 511 | 512 | 510 | 510 | +0.2% | 5,200 | 78億1095万 | -0.97% |
| 05/16 | 513 | 515 | 508 | 509 | -0.97% | 4,400 | 77億9564万 | -1.17% |
| 05/15 | 510 | 516 | 508 | 514 | +0.78% | 6,800 | 78億7221万 | -0.39% |
| 05/14 | 509 | 513 | 506 | 510 | +0.79% | 7,200 | 78億1095万 | -1.35% |
| 05/13 | 510 | 515 | 506 | 506 | -0.59% | 18,800 | 77億4969万 | -2.5% |
| 05/10 | 515 | 516 | 505 | 509 | -1.17% | 20,600 | 77億9564万 | -2.49% |
| 05/09 | 520 | 520 | 514 | 515 | 0% | 7,100 | 78億8753万 | -1.72% |
| 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% |
| 04/19 | （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！ |
