| 2023 |
| 11/21 | 1,062 | 1,062 | 1,062 | 1,062 | +2.12% | 100 | 19億1903万 | -1.3% |
| 11/20 | 1,040 | 1,040 | 1,040 | 1,040 | -1.33% | 200 | 18億7928万 | -3.61% |
| 11/17 | 1,042 | 1,054 | 1,042 | 1,054 | +1.84% | 2,900 | 19億457万 | -2.68% |
| 11/16 | 1,035 | 1,035 | 1,035 | 1,035 | -0.96% | 200 | 18億7024万 | -4.61% |
| 11/15 | 1,051 | 1,052 | 1,044 | 1,045 | 0% | 2,500 | 18億8831万 | -4.04% |
| 11/14 | 1,048 | 1,055 | 1,045 | 1,045 | -0.48% | 2,100 | 18億8831万 | -4.39% |
| 11/13 | 1,051 | 1,052 | 1,046 | 1,050 | 0% | 1,100 | 18億9735万 | -4.28% |
| 11/08 | 1,061 | 1,061 | 1,050 | 1,050 | -1.04% | 500 | 18億9735万 | -4.63% |
| 11/07 | 1,061 | 1,064 | 1,061 | 1,061 | -0.66% | 300 | 19億1722万 | -3.98% |
| 11/06 | 1,090 | 1,098 | 1,068 | 1,068 | -2.02% | 1,600 | 19億2987万 | -3.78% |
| 11/02 | 1,090 | 1,090 | 1,090 | 1,090 | +2.54% | 100 | 19億6963万 | -2.15% |
| 10/30 | 1,084 | 1,084 | 1,063 | 1,063 | -1.94% | 5,100 | 19億2084万 | -4.83% |
| 10/27 | 1,092 | 1,092 | 1,084 | 1,084 | -0.73% | 400 | 19億5878万 | -3.3% |
| 10/26 | 1,120 | 1,120 | 1,092 | 1,092 | +0.18% | 500 | 19億7324万 | -2.85% |
| 10/25 | 1,036 | 1,150 | 1,036 | 1,090 | +5.42% | 1,300 | 19億6963万 | -3.28% |
| 10/24 | 1,035 | 1,035 | 1,034 | 1,034 | -0.29% | 1,400 | 18億6843万 | -8.58% |
| 10/23 | 1,085 | 1,085 | 1,034 | 1,037 | -5.04% | 5,200 | 18億7385万 | -8.8% |
| 10/20 | 1,092 | 1,092 | 1,092 | 1,092 | -0.73% | 100 | 19億7324万 | -4.46% |
| 10/19 | 1,100 | 1,103 | 1,100 | 1,100 | -2.4% | 2,000 | 19億8770万 | -4.18% |
| 10/18 | 1,104 | 1,127 | 1,104 | 1,127 | +2.18% | 300 | 20億3648万 | -2.25% |
| 10/17 | 1,128 | 1,128 | 1,102 | 1,103 | -2.48% | 400 | 19億9312万 | -4.58% |
| 10/16 | 1,111 | 1,131 | 1,101 | 1,131 | +1.8% | 2,100 | 20億4371万 | -2.42% |
| 10/13 | 1,111 | 1,111 | 1,111 | 1,111 | -0.63% | 100 | 20億757万 | -4.39% |
| 10/12 | 1,127 | 1,127 | 1,111 | 1,118 | -0.71% | 600 | 20億2022万 | -4.03% |
| 10/11 | 1,126 | 1,126 | 1,126 | 1,126 | +0.27% | 100 | 20億3468万 | -3.51% |
| 10/10 | 1,132 | 1,133 | 1,123 | 1,123 | -0.97% | 300 | 20億2926万 | -3.93% |
| 10/06 | 1,135 | 1,135 | 1,134 | 1,134 | +0.89% | 600 | 20億4913万 | -3.16% |
| 10/05 | 1,138 | 1,144 | 1,100 | 1,124 | -1.23% | 2,600 | 20億3106万 | -4.1% |
| 10/04 | 1,110 | 1,148 | 1,101 | 1,138 | +1.16% | 2,500 | 20億5636万 | -3.31% |
| 10/03 | 1,141 | 1,162 | 1,120 | 1,125 | -1.75% | 6,700 | 20億3287万 | -4.5% |
| 10/02 | 1,158 | 1,158 | 1,137 | 1,145 | -1.12% | 6,500 | 20億6901万 | -3.13% |
| 09/29 | 1,163 | 1,163 | 1,158 | 1,158 | -0.34% | 200 | 20億9250万 | -2.28% |
| 09/28 | 1,162 | 1,162 | 1,162 | 1,162 | -0.77% | 100 | 20億9973万 | -2.27% |
| 09/27 | 1,172 | 1,172 | 1,160 | 1,171 | -0.17% | 700 | 21億1599万 | -1.76% |
| 09/26 | 1,160 | 1,173 | 1,160 | 1,173 | +1.12% | 2,500 | 21億1961万 | -1.92% |
| 09/25 | 1,165 | 1,165 | 1,160 | 1,160 | +0.09% | 200 | 20億9612万 | -3.33% |
| 09/22 | 1,169 | 1,169 | 1,156 | 1,159 | -0.86% | 2,700 | 20億9431万 | -3.98% |
| 09/21 | 1,180 | 1,180 | 1,160 | 1,169 | -0.68% | 4,800 | 21億1238万 | -3.63% |
| 09/20 | 1,157 | 1,182 | 1,157 | 1,177 | -0.84% | 1,500 | 21億2683万 | -3.52% |
| 09/19 | 1,187 | 1,187 | 1,187 | 1,187 | +0.94% | 100 | 21億4490万 | -3.18% |
| 09/15 | 1,194 | 1,194 | 1,165 | 1,176 | -1.75% | 4,100 | 21億2503万 | -4.7% |
| 09/14 | 16:00 創立20周年記念配当(特別配当)に関するお知らせ |
| 09/14 | 16:00 2024年1月期第2四半期決算短信〔日本基準〕(連結) |
| 09/14 | 16:00 2024年1月期第2四半期決算説明資料 |
| 09/14 | 1,209 | 1,209 | 1,194 | 1,197 | -1.72% | 4,600 | 21億6297万 | -3.55% |
| 09/13 | 1,206 | 1,219 | 1,203 | 1,218 | -0.08% | 700 | 22億92万 | -2.33% |
| 09/12 | 1,208 | 1,219 | 1,207 | 1,219 | +2.61% | 4,500 | 22億273万 | -2.71% |
| 09/11 | 1,200 | 1,200 | 1,187 | 1,188 | 0% | 1,000 | 21億4671万 | -5.64% |
| 09/08 | 1,200 | 1,200 | 1,188 | 1,188 | -1.16% | 700 | 21億4671万 | -6.16% |
| 09/06 | 1,190 | 1,202 | 1,187 | 1,202 | +1.01% | 2,700 | 21億7201万 | -5.58% |
| 09/05 | 1,204 | 1,204 | 1,190 | 1,190 | +1.36% | 700 | 21億5033万 | -7.1% |
| 09/04 | 1,178 | 1,182 | 1,174 | 1,174 | -0.34% | 1,200 | 21億2141万 | -8.92% |
| 09/01 | 1,150 | 1,178 | 1,150 | 1,178 | +2.08% | 2,200 | 21億2864万 | -9.18% |
| 08/31 | 1,199 | 1,199 | 1,128 | 1,154 | -1.87% | 14,500 | 20億8527万 | -11.84% |
| 08/30 | 1,236 | 1,236 | 1,175 | 1,176 | -4.85% | 7,500 | 21億2503万 | -10.64% |
| 08/29 | 1,181 | 1,239 | 1,181 | 1,236 | +4.75% | 4,100 | 22億3345万 | -6.51% |
| 08/28 | 1,282 | 1,282 | 1,175 | 1,180 | -3.44% | 13,500 | 21億3226万 | -10.88% |
| 08/25 | 1,214 | 1,223 | 1,214 | 1,222 | +0.66% | 400 | 22億815万 | -8.05% |
| 08/24 | 1,233 | 1,240 | 1,204 | 1,214 | -2.88% | 6,000 | 21億9369万 | -8.93% |
| 08/23 | 1,236 | 1,250 | 1,225 | 1,250 | +1.13% | 2,300 | 22億5875万 | -6.51% |
| 08/22 | 1,267 | 1,267 | 1,235 | 1,236 | -2.68% | 2,100 | 22億3345万 | -7.69% |
| 08/21 | 1,272 | 1,285 | 1,270 | 1,270 | -1.17% | 1,000 | 22億9489万 | -5.37% |
| 08/18 | 1,325 | 1,325 | 1,275 | 1,285 | -2.8% | 3,800 | 23億2199万 | -4.46% |
| 08/17 | 1,302 | 1,324 | 1,302 | 1,322 | +0.53% | 1,400 | 23億8885万 | -1.78% |
| 08/16 | 1,319 | 1,332 | 1,311 | 1,315 | -1.5% | 2,000 | 23億7620万 | -2.23% |
| 08/15 | 1,346 | 1,352 | 1,335 | 1,335 | -0.82% | 2,200 | 24億1234万 | -0.74% |
| 08/14 | 1,346 | 1,346 | 1,346 | 1,346 | -1.61% | 300 | 24億3222万 | +0.15% |
| 08/08 | 1,357 | 1,368 | 1,357 | 1,368 | +0.81% | 600 | 24億7197万 | +1.86% |
| 08/07 | 1,357 | 1,357 | 1,357 | 1,357 | 0% | 300 | 24億5209万 | +1.04% |
| 08/03 | 1,345 | 1,357 | 1,342 | 1,357 | -0.59% | 1,700 | 24億5209万 | +1.19% |
| 08/02 | 1,365 | 1,365 | 1,365 | 1,365 | -0.15% | 100 | 24億6655万 | +1.79% |
| 08/01 | 1,355 | 1,367 | 1,355 | 1,367 | +0.29% | 400 | 24億7016万 | +1.94% |
| 07/31 | 1,363 | 1,363 | 1,363 | 1,363 | 0% | 800 | 24億6294万 | +1.64% |
| 07/28 | 1,333 | 1,384 | 1,333 | 1,363 | -2.15% | 2,400 | 24億6294万 | +1.64% |
| 07/27 | 1,390 | 1,407 | 1,390 | 1,393 | +0.22% | 1,900 | 25億1715万 | +4.11% |
| 07/26 | 1,395 | 1,395 | 1,380 | 1,390 | -0.36% | 1,600 | 25億1173万 | +4.43% |
| 07/25 | 9:45 株主優待制度の開始時期等に関するお知らせ |
| 07/25 | 1,400 | 1,407 | 1,370 | 1,395 | -4.12% | 6,600 | 25億2076万 | +5.36% |
| 07/24 | 14:00 株主優待制度の新設に関するお知らせ |
| 07/24 | 1,320 | 1,596 | 1,320 | 1,455 | +8.74% | 30,900 | 26億2918万 | +10.39% |
| 07/21 | 1,379 | 1,379 | 1,331 | 1,338 | +0.6% | 1,500 | 24億1776万 | +1.75% |
| 07/20 | 11:00 株式会社ゴルフダイジェスト・オンラインとの業務提携基本契約に関するお知らせ |
| 07/20 | 1,281 | 1,365 | 1,281 | 1,330 | +2.78% | 6,100 | 24億331万 | +1.14% |
| 07/19 | 1,283 | 1,294 | 1,283 | 1,294 | -0.46% | 200 | 23億3825万 | -1.52% |
| 07/18 | 1,327 | 1,327 | 1,300 | 1,300 | -1.52% | 300 | 23億4910万 | -1.07% |
| 07/14 | 1,327 | 1,327 | 1,300 | 1,320 | +1.38% | 400 | 23億8524万 | +0.38% |
| 07/13 | 1,302 | 1,302 | 1,302 | 1,302 | 0% | 100 | 23億5271万 | -0.91% |
| 07/12 | 1,334 | 1,334 | 1,302 | 1,302 | -1.59% | 400 | 23億5271万 | -0.91% |
| 07/07 | 1,333 | 1,333 | 1,310 | 1,323 | -0.75% | 1,200 | 23億9066万 | +0.61% |
| 07/06 | 1,340 | 1,340 | 1,333 | 1,333 | +1.76% | 200 | 24億873万 | +1.37% |
| 07/05 | 1,330 | 1,330 | 1,310 | 1,310 | +0.77% | 500 | 23億6717万 | -0.23% |
| 07/04 | 1,325 | 1,325 | 1,300 | 1,300 | -1.81% | 1,300 | 23億4910万 | -0.91% |
| 07/03 | 1,303 | 1,324 | 1,303 | 1,324 | +1.53% | 300 | 23億9246万 | +0.91% |
| 06/30 | 1,298 | 1,320 | 1,297 | 1,304 | -1.81% | 1,400 | 23億5632万 | -0.46% |
| 06/29 | 1,328 | 1,328 | 1,328 | 1,328 | -2.21% | 100 | 23億9969万 | +1.37% |
| 06/28 | 1,340 | 1,363 | 1,340 | 1,358 | +3.43% | 1,000 | 24億5390万 | +3.66% |
| 06/27 | 1,348 | 1,348 | 1,313 | 1,313 | -3.31% | 2,700 | 23億7259万 | +0.46% |
| 06/26 | 1,369 | 1,369 | 1,328 | 1,358 | -0.8% | 500 | 24億5390万 | +3.9% |
| 06/23 | 1,351 | 1,369 | 1,350 | 1,369 | +0.22% | 300 | 24億7378万 | +4.82% |
| 06/22 | 1,360 | 1,390 | 1,341 | 1,366 | -0.22% | 1,100 | 24億6836万 | +4.83% |
| 06/21 | 1,303 | 1,420 | 1,281 | 1,369 | +7.54% | 21,000 | 24億7378万 | +5.31% |
| 06/20 | 1,219 | 1,273 | 1,211 | 1,273 | +4.43% | 2,300 | 23億31万 | -1.93% |
| 06/19 | 1,220 | 1,220 | 1,200 | 1,219 | -0.16% | 2,500 | 22億273万 | -6.16% |
| 06/16 | 1,266 | 1,266 | 1,210 | 1,221 | -2.32% | 6,600 | 22億634万 | -6.37% |
| 06/15 | 1,241 | 1,278 | 1,204 | 1,250 | -8.83% | 17,300 | 22億5875万 | -4.43% |
| 06/14 | 16:00 2024年1月期第1四半期決算説明資料 |
| 06/14 | 16:00 2024年1月期第1四半期決算短信〔日本基準〕(連結) |
| 06/14 | 1,348 | 1,400 | 1,348 | 1,371 | +2.01% | 7,400 | 24億7739万 | +4.66% |
