| 2024 |
| 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 | 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 | 16:00 2024年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/14 | 16:00 2024年1月期第3四半期決算説明資料 |
| 12/14 | 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 | 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 | 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% |
| 11/24 | 1,072 | 1,072 | 1,072 | 1,072 | 0% | 100 | 19億3710万 | 0% |
| 11/22 | 1,065 | 1,081 | 1,065 | 1,072 | +0.94% | 1,100 | 19億3710万 | -0.19% |
| 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% |
