| 2024 |
| 04/23 | 1,012 | 1,082 | 1,012 | 1,050 | +3.86% | 6,800 | 18億9735万 | +2.64% |
| 04/22 | 1,013 | 1,016 | 1,011 | 1,011 | -0.3% | 900 | 18億2687万 | -1.17% |
| 04/19 | 1,014 | 1,014 | 1,014 | 1,014 | +0.1% | 300 | 18億3229万 | -1.07% |
| 04/18 | 1,016 | 1,016 | 1,011 | 1,013 | -0.3% | 700 | 18億3049万 | -1.36% |
| 04/17 | 1,021 | 1,021 | 1,015 | 1,016 | -0.49% | 300 | 18億3591万 | -1.36% |
| 04/16 | 1,021 | 1,021 | 1,021 | 1,021 | +0.29% | 100 | 18億4494万 | -0.97% |
| 04/15 | 1,020 | 1,021 | 1,018 | 1,018 | -0.29% | 800 | 18億3952万 | -1.36% |
| 04/12 | 1,029 | 1,029 | 1,021 | 1,021 | -0.78% | 300 | 18億4494万 | -1.26% |
| 04/11 | 1,031 | 1,031 | 1,025 | 1,029 | -0.19% | 600 | 18億5940万 | -0.58% |
| 04/10 | 1,029 | 1,031 | 1,027 | 1,031 | +0.49% | 600 | 18億6301万 | -0.58% |
| 04/09 | 1,022 | 1,050 | 1,022 | 1,026 | +0.98% | 800 | 18億5398万 | -1.25% |
| 04/08 | 1,021 | 1,021 | 1,016 | 1,016 | 0% | 900 | 18億3591万 | -2.5% |
| 04/05 | 1,020 | 1,021 | 1,016 | 1,016 | -0.39% | 1,200 | 18億3591万 | -2.78% |
| 04/04 | 1,029 | 1,029 | 1,020 | 1,020 | -0.87% | 500 | 18億4314万 | -2.67% |
| 04/03 | 1,042 | 1,042 | 1,023 | 1,029 | +0.59% | 500 | 18億5940万 | -2% |
| 04/02 | 1,038 | 1,038 | 1,023 | 1,023 | -1.35% | 600 | 18億4856万 | -2.85% |
| 04/01 | 1,027 | 1,059 | 1,019 | 1,037 | +1.97% | 2,300 | 18億7385万 | -1.71% |
| 03/29 | 1,018 | 1,025 | 1,017 | 1,017 | +0.49% | 1,400 | 18億3771万 | -3.69% |
| 03/28 | 1,011 | 1,023 | 1,011 | 1,012 | -0.78% | 600 | 18億2868万 | -4.35% |
| 03/27 | 1,020 | 1,024 | 1,020 | 1,020 | -0.39% | 400 | 18億4314万 | -3.86% |
| 03/26 | 1,021 | 1,024 | 1,013 | 1,024 | +0.29% | 6,100 | 18億5036万 | -3.67% |
| 03/25 | 1,014 | 1,022 | 1,014 | 1,021 | -0.39% | 1,400 | 18億4494万 | -4.04% |
| 03/22 | 1,027 | 1,027 | 1,022 | 1,025 | -0.49% | 2,300 | 18億5217万 | -3.76% |
| 03/21 | 1,045 | 1,046 | 1,030 | 1,030 | -0.77% | 1,600 | 18億6121万 | -3.29% |
| 03/19 | 1,047 | 1,051 | 1,030 | 1,038 | -0.57% | 2,500 | 18億7566万 | -2.54% |
| 03/18 | 1,055 | 1,058 | 1,044 | 1,044 | -1.23% | 2,700 | 18億8650万 | -1.88% |
| 03/15 | 1,137 | 1,143 | 1,057 | 1,057 | -2.13% | 15,300 | 19億999万 | -0.56% |
| 03/14 | （IR情報）16:00 2024年1月期決算短信〔日本基準〕(連結) |
| 03/14 | （IR情報）16:00 2024年1月期決算説明資料 |
| 03/14 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 03/14 | （IR情報）16:00 株式会社ノアの株式の取得(子会社化)に関するお知らせ |
| 03/14 | （IR情報）16:00 「ゴルフマガジン九州」事業譲受に係る事業譲渡契約締結のお知らせ |
| 03/14 | 1,066 | 1,080 | 1,056 | 1,080 | +0.65% | 3,000 | 19億5156万 | +1.6% |
| 03/13 | 1,040 | 1,073 | 1,040 | 1,073 | +3.17% | 1,000 | 19億3891万 | +1.13% |
| 03/12 | 1,046 | 1,046 | 1,028 | 1,040 | -0.95% | 1,800 | 18億7928万 | -1.79% |
| 03/11 | 1,060 | 1,060 | 1,040 | 1,050 | -1.22% | 1,500 | 18億9735万 | -0.76% |
| 03/08 | 1,063 | 1,065 | 1,063 | 1,063 | -0.19% | 500 | 19億2084万 | +0.57% |
| 03/07 | 1,065 | 1,065 | 1,065 | 1,065 | -0.09% | 200 | 19億2445万 | +0.95% |
| 03/06 | 1,094 | 1,094 | 1,052 | 1,066 | -2.56% | 1,500 | 19億2626万 | +1.23% |
| 03/05 | 1,100 | 1,100 | 1,094 | 1,094 | 0% | 1,300 | 19億7685万 | +3.99% |
| 03/04 | 1,087 | 1,100 | 1,087 | 1,094 | +0.09% | 500 | 19億7685万 | +4.29% |
| 03/01 | 1,090 | 1,093 | 1,090 | 1,093 | +0.18% | 1,100 | 19億7505万 | +4.49% |
| 02/29 | 1,079 | 1,091 | 1,079 | 1,091 | +1.96% | 800 | 19億7143万 | +4.6% |
| 02/28 | 1,090 | 1,090 | 1,070 | 1,070 | -2.01% | 600 | 19億3349万 | +2.88% |
| 02/27 | 1,092 | 1,092 | 1,092 | 1,092 | +1.02% | 200 | 19億7324万 | +5.2% |
| 02/26 | 1,079 | 1,086 | 1,079 | 1,081 | +1.89% | 8,100 | 19億5336万 | +4.44% |
| 02/22 | 1,082 | 1,082 | 1,061 | 1,061 | -0.75% | 1,700 | 19億1722万 | +2.71% |
| 02/21 | 1,062 | 1,090 | 1,062 | 1,069 | -0.93% | 1,200 | 19億3168万 | +3.59% |
| 02/20 | 1,100 | 1,100 | 1,079 | 1,079 | -0.09% | 700 | 19億4975万 | +4.55% |
| 02/19 | 1,059 | 1,080 | 1,059 | 1,080 | +2.96% | 700 | 19億5156万 | +4.75% |
| 02/16 | 1,049 | 1,058 | 1,026 | 1,049 | 0% | 1,300 | 18億9554万 | +1.84% |
| 02/15 | 1,024 | 1,049 | 1,024 | 1,049 | +2.44% | 200 | 18億9554万 | +1.84% |
| 02/14 | 1,024 | 1,024 | 1,024 | 1,024 | 0% | 700 | 18億5036万 | -0.29% |
| 02/13 | 1,011 | 1,030 | 1,011 | 1,024 | +1.59% | 1,200 | 18億5036万 | -0.19% |
| 02/09 | 1,029 | 1,029 | 1,003 | 1,008 | -2.04% | 700 | 18億2145万 | -1.66% |
| 02/08 | 1,047 | 1,047 | 1,029 | 1,029 | -1.72% | 400 | 18億5940万 | +0.68% |
| 02/07 | 1,033 | 1,047 | 1,033 | 1,047 | +1.75% | 500 | 18億9192万 | +2.85% |
| 02/06 | 1,024 | 1,029 | 1,024 | 1,029 | +0.59% | 500 | 18億5940万 | +1.48% |
| 02/05 | 1,017 | 1,025 | 1,017 | 1,023 | +0.59% | 900 | 18億4856万 | +1.39% |
| 02/02 | 1,018 | 1,018 | 1,010 | 1,017 | -0.39% | 300 | 18億3771万 | +1.19% |
| 02/01 | 1,021 | 1,021 | 1,021 | 1,021 | -0.1% | 100 | 18億4494万 | +1.79% |
| 01/31 | 1,023 | 1,023 | 1,001 | 1,022 | -0.29% | 500 | 18億4675万 | +2.2% |
| 01/30 | 983 | 1,025 | 983 | 1,025 | +0.49% | 3,000 | 18億5217万 | +2.71% |
| 01/29 | 1,020 | 1,035 | 1,020 | 1,020 | +0.2% | 3,000 | 18億4314万 | +2.62% |
| 01/26 | 1,024 | 1,024 | 1,018 | 1,018 | -0.49% | 1,100 | 18億3952万 | +2.52% |
| 01/25 | 1,023 | 1,029 | 1,015 | 1,023 | +0.29% | 1,400 | 18億4856万 | +2.81% |
| 01/24 | 1,017 | 1,020 | 1,017 | 1,020 | +0.29% | 1,600 | 18億4314万 | +2.31% |
| 01/23 | 1,016 | 1,020 | 1,015 | 1,017 | -0.2% | 600 | 18億3771万 | +1.4% |
| 01/22 | 1,013 | 1,019 | 1,013 | 1,019 | -1.07% | 2,300 | 18億4133万 | +1.09% |
| 01/19 | 1,042 | 1,045 | 1,030 | 1,030 | +0.39% | 900 | 18億6121万 | +1.88% |
| 01/18 | 1,043 | 1,043 | 1,026 | 1,026 | -1.63% | 500 | 18億5398万 | +1.18% |
| 01/17 | 1,058 | 1,058 | 1,043 | 1,043 | -1.6% | 1,000 | 18億8470万 | +2.56% |
| 01/16 | 1,055 | 1,063 | 1,050 | 1,060 | +0.47% | 1,900 | 19億1542万 | +3.82% |
| 01/15 | 1,055 | 1,059 | 1,041 | 1,055 | 0% | 1,000 | 19億638万 | +3.13% |
| 01/12 | 1,043 | 1,064 | 1,042 | 1,055 | +1.74% | 2,200 | 19億638万 | +2.83% |
| 01/11 | 997 | 1,086 | 997 | 1,037 | +4.22% | 6,000 | 18億7385万 | +0.88% |
| 01/10 | 990 | 997 | 990 | 995 | +0.51% | 3,700 | 17億9796万 | -3.59% |
| 01/09 | 997 | 998 | 985 | 990 | +0.51% | 3,600 | 17億8893万 | -4.53% |
| 01/05 | 955 | 985 | 955 | 985 | +3.14% | 2,800 | 17億7989万 | -5.2% |
| 01/04 | 970 | 970 | 951 | 955 | +3.13% | 3,200 | 17億2568万 | -8.44% |
| 2023 |
| 12/29 | 921 | 936 | 921 | 926 | -0.43% | 1,600 | 16億7328万 | -11.56% |
| 12/28 | 920 | 934 | 920 | 930 | +1.2% | 6,300 | 16億8051万 | -11.68% |
| 12/27 | 916 | 926 | 916 | 919 | -0.65% | 12,200 | 16億6063万 | -13.22% |
| 12/26 | 953 | 953 | 925 | 925 | -2.94% | 7,000 | 16億7147万 | -13.15% |
| 12/25 | 960 | 960 | 944 | 953 | -0.42% | 2,200 | 17億2207万 | -10.85% |
| 12/22 | 964 | 964 | 956 | 957 | -0.83% | 900 | 17億2929万 | -10.81% |
| 12/21 | 934 | 969 | 927 | 965 | +5.01% | 30,700 | 17億4375万 | -10.32% |
| 12/20 | 1,016 | 1,019 | 915 | 919 | -9.1% | 24,000 | 16億6063万 | -14.91% |
| 12/19 | 1,070 | 1,086 | 1,001 | 1,011 | -5.25% | 3,800 | 18億2687万 | -6.82% |
| 12/18 | 1,050 | 1,067 | 1,045 | 1,067 | +0.66% | 2,400 | 19億2806万 | -1.75% |
| 12/15 | 1,025 | 1,129 | 1,008 | 1,060 | -9.71% | 8,000 | 19億1542万 | -2.39% |
| 12/14 | （IR情報）16:00 株式会社エスプリ・ゴルフの株式の取得(子会社化)に関するお知らせ |
| 12/14 | （IR情報）16:00 2024年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/14 | （IR情報）16:00 2024年1月期第3四半期決算説明資料 |
| 12/14 | （IR情報）16:00 2024年1月期通期連結業績予想の修正に関するお知らせ |
| 12/14 | （IR情報）16:00 「ゴルフマガジン九州」事業譲受に係る基本合意書締結のお知らせ |
| 12/14 | （IR情報）16:00 新規事業の開始に関するお知らせ |
| 12/14 | 1,145 | 1,174 | 1,120 | 1,174 | +3.16% | 8,000 | 21億2141万 | +8.1% |
| 12/13 | 1,100 | 1,138 | 1,098 | 1,138 | +3.45% | 1,200 | 20億5636万 | +5.27% |
| 12/12 | 1,111 | 1,111 | 1,100 | 1,100 | -0.9% | 600 | 19億8770万 | +1.95% |
| 12/11 | 1,105 | 1,110 | 1,105 | 1,110 | +0.45% | 900 | 20億577万 | +2.97% |
| 12/08 | 1,097 | 1,110 | 1,097 | 1,105 | -1.95% | 1,200 | 19億9673万 | +2.6% |
| 12/07 | 1,129 | 1,129 | 1,127 | 1,127 | +0.9% | 500 | 20億3648万 | +4.74% |
| 12/06 | 1,089 | 1,127 | 1,089 | 1,117 | -0.18% | 1,000 | 20億1841万 | +3.91% |
| 12/05 | 1,160 | 1,160 | 1,101 | 1,119 | -0.36% | 5,000 | 20億2203万 | +4.38% |
| 12/04 | 1,133 | 1,133 | 1,123 | 1,123 | +0.09% | 1,500 | 20億2926万 | +5.15% |
| 12/01 | 1,120 | 1,124 | 1,109 | 1,122 | +0.27% | 1,900 | 20億2745万 | +5.15% |
| 11/30 | 1,093 | 1,119 | 1,084 | 1,119 | +5.97% | 2,400 | 20億2203万 | +4.97% |
| 11/29 | 1,102 | 1,102 | 1,056 | 1,056 | -1.49% | 6,200 | 19億819万 | -1.03% |
| 11/28 | 1,072 | 1,072 | 1,072 | 1,072 | 0% | 5,200 | 19億3710万 | +0.37% |
| 11/27 | 1,072 | 1,072 | 1,072 | 1,072 | 0% | 100 | 19億3710万 | +0.09% |
