| 2024 |
| 08/30 | 1,669 | 1,695 | 1,669 | 1,674 | +0.3% | 600 | 64億5834万 | +3.46% |
| 08/29 | 1,704 | 1,704 | 1,656 | 1,669 | -1.48% | 1,600 | 64億3905万 | +3.22% |
| 08/28 | 1,691 | 1,695 | 1,690 | 1,694 | +1.13% | 1,800 | 65億3550万 | +4.76% |
| 08/27 | 1,675 | 1,675 | 1,635 | 1,675 | 0% | 1,300 | 64億6220万 | +3.65% |
| 08/26 | 1,677 | 1,679 | 1,675 | 1,675 | +2.7% | 1,100 | 64億6220万 | +3.78% |
| 08/23 | 1,650 | 1,650 | 1,631 | 1,631 | -2.34% | 1,100 | 62億9244万 | +1.12% |
| 08/22 | 1,678 | 1,678 | 1,627 | 1,670 | -0.48% | 1,800 | 64億4291万 | +3.53% |
| 08/21 | 1,691 | 1,691 | 1,678 | 1,678 | -0.77% | 800 | 64億7377万 | +4.09% |
| 08/20 | 1,644 | 1,706 | 1,644 | 1,691 | +5.42% | 1,400 | 65億2392万 | +5.03% |
| 08/19 | 1,632 | 1,670 | 1,604 | 1,604 | -1.66% | 1,800 | 61億8828万 | -0.19% |
| 08/16 | 1,648 | 1,689 | 1,631 | 1,631 | -0.97% | 700 | 62億9244万 | +1.43% |
| 08/15 | 1,608 | 1,647 | 1,608 | 1,647 | -0.06% | 500 | 63億5417万 | +2.36% |
| 08/14 | 1,650 | 1,650 | 1,648 | 1,648 | -0.06% | 400 | 63億5803万 | +2.42% |
| 08/13 | 1,757 | 1,783 | 1,632 | 1,649 | +9.13% | 2,600 | 63億6189万 | +2.49% |
| 08/09 | （IR情報）15:00 2025年3月期第2四半期(累計)及び通期業績予想の修正に関するお知らせ |
| 08/09 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/09 | 1,589 | 1,627 | 1,506 | 1,511 | -2.45% | 1,800 | 58億2948万 | -5.97% |
| 08/08 | 1,420 | 1,589 | 1,420 | 1,549 | +6.83% | 900 | 59億7608万 | -3.79% |
| 08/07 | 1,381 | 1,550 | 1,381 | 1,450 | +0.62% | 1,300 | 55億9414万 | -10.05% |
| 08/06 | 1,432 | 1,518 | 1,414 | 1,441 | -1.03% | 1,600 | 55億5942万 | -10.88% |
| 08/05 | 1,695 | 1,695 | 1,456 | 1,456 | -9.85% | 4,600 | 56億1729万 | -10.29% |
| 08/02 | 1,611 | 1,686 | 1,611 | 1,615 | +0.25% | 1,700 | 62億3071万 | -0.8% |
| 08/01 | 1,610 | 1,612 | 1,610 | 1,611 | +0.19% | 500 | 62億1528万 | -1.04% |
| 07/31 | 1,655 | 1,656 | 1,576 | 1,608 | -4.85% | 1,400 | 62億371万 | -1.23% |
| 07/30 | 1,689 | 1,690 | 1,689 | 1,690 | +1.87% | 200 | 65億2007万 | +3.87% |
| 07/29 | 1,675 | 1,675 | 1,642 | 1,659 | +2.66% | 2,200 | 64億47万 | +2.16% |
| 07/26 | 1,661 | 1,690 | 1,600 | 1,616 | -2.71% | 4,200 | 62億3457万 | -0.25% |
| 07/25 | 1,662 | 1,663 | 1,661 | 1,661 | 0% | 1,900 | 64億818万 | +2.66% |
| 07/24 | 1,661 | 1,679 | 1,661 | 1,661 | 0% | 2,900 | 64億818万 | +2.85% |
| 07/23 | 1,660 | 1,683 | 1,648 | 1,661 | +0.79% | 1,300 | 64億818万 | +3.04% |
| 07/22 | 1,648 | 1,650 | 1,648 | 1,648 | 0% | 2,400 | 63億5803万 | +2.42% |
| 07/19 | 1,635 | 1,648 | 1,622 | 1,648 | +1.1% | 500 | 63億5803万 | +2.68% |
| 07/18 | 1,628 | 1,630 | 1,628 | 1,630 | +0.12% | 1,600 | 62億8858万 | +1.68% |
| 07/17 | 1,630 | 1,630 | 1,614 | 1,628 | -0.12% | 1,700 | 62億8087万 | +1.56% |
| 07/16 | 1,629 | 1,648 | 1,629 | 1,630 | +0.06% | 700 | 62億8858万 | +1.68% |
| 07/12 | 1,629 | 1,630 | 1,606 | 1,629 | 0% | 2,700 | 62億8473万 | +1.81% |
| 07/11 | 1,652 | 1,660 | 1,629 | 1,629 | -1.27% | 1,200 | 62億8473万 | +2% |
| 07/10 | 1,630 | 1,650 | 1,626 | 1,650 | +0.18% | 4,300 | 63億6574万 | +3.38% |
| 07/09 | 1,649 | 1,650 | 1,630 | 1,647 | -0.12% | 3,900 | 63億5417万 | +3.39% |
| 07/08 | 1,600 | 1,666 | 1,600 | 1,649 | +3.06% | 7,900 | 63億6189万 | +3.52% |
| 07/05 | 1,610 | 1,620 | 1,600 | 1,600 | +0.25% | 2,500 | 61億7284万 | +0.57% |
| 07/04 | 1,590 | 1,596 | 1,585 | 1,596 | +1.2% | 300 | 61億5741万 | +0.25% |
| 07/03 | 1,582 | 1,606 | 1,577 | 1,577 | -0.44% | 900 | 60億8411万 | -1% |
| 07/02 | 1,599 | 1,609 | 1,583 | 1,584 | -0.63% | 1,100 | 61億1111万 | -1% |
| 07/01 | 1,599 | 1,599 | 1,585 | 1,594 | +0.57% | 500 | 61億4969万 | -0.75% |
| 06/28 | 1,604 | 1,604 | 1,585 | 1,585 | -1.18% | 500 | 61億1497万 | -1.67% |
| 06/27 | （IR情報）16:00 取締役の業務委嘱変更に関するお知らせ |
| 06/27 | （IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 06/27 | 1,606 | 1,606 | 1,604 | 1,604 | 0% | 700 | 61億8828万 | -0.93% |
| 06/26 | 1,641 | 1,642 | 1,602 | 1,604 | +0.19% | 1,300 | 61億8828万 | -1.29% |
| 06/25 | 1,614 | 1,615 | 1,601 | 1,601 | +0.19% | 400 | 61億7670万 | -1.84% |
| 06/24 | 1,615 | 1,615 | 1,577 | 1,598 | +1.46% | 400 | 61億6513万 | -2.44% |
| 06/21 | 1,559 | 1,599 | 1,559 | 1,575 | +1.29% | 700 | 60億7639万 | -4.26% |
| 06/20 | 1,585 | 1,585 | 1,555 | 1,555 | -2.2% | 300 | 59億9923万 | -5.99% |
| 06/19 | （IR情報）16:30 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 06/19 | 1,600 | 1,600 | 1,550 | 1,590 | -0.63% | 1,200 | 61億3426万 | -4.5% |
| 06/18 | 1,613 | 1,613 | 1,590 | 1,600 | +1.59% | 400 | 61億7284万 | -4.25% |
| 06/14 | 1,620 | 1,620 | 1,568 | 1,575 | +1.42% | 900 | 60億7639万 | -6.31% |
| 06/13 | 1,553 | 1,553 | 1,553 | 1,553 | -2.33% | 500 | 59億9152万 | -8.05% |
| 06/12 | 1,630 | 1,630 | 1,590 | 1,590 | -2.45% | 600 | 61億3426万 | -6.36% |
| 06/11 | 1,643 | 1,643 | 1,605 | 1,630 | +0.43% | 400 | 62億8858万 | -4.4% |
| 06/10 | 1,599 | 1,623 | 1,556 | 1,623 | +3.11% | 1,300 | 62億6158万 | -5.2% |
| 06/07 | 1,541 | 1,579 | 1,541 | 1,574 | +2.21% | 400 | 60億7253万 | -8.44% |
| 06/06 | 1,590 | 1,590 | 1,540 | 1,540 | -3.39% | 2,100 | 59億4136万 | -10.83% |
| 06/05 | 1,603 | 1,625 | 1,594 | 1,594 | -0.06% | 800 | 61億4969万 | -8.29% |
| 06/04 | 1,630 | 1,630 | 1,595 | 1,595 | -2.03% | 1,500 | 61億5355万 | -8.7% |
| 06/03 | 1,640 | 1,650 | 1,605 | 1,628 | +1.75% | 1,100 | 62億8087万 | -7.24% |
| 05/31 | 1,634 | 1,634 | 1,600 | 1,600 | -1.84% | 1,100 | 61億7284万 | -9.19% |
| 05/30 | 1,620 | 1,640 | 1,620 | 1,630 | 0% | 1,200 | 62億8858万 | -7.91% |
| 05/29 | 1,720 | 1,720 | 1,620 | 1,630 | -6.75% | 5,800 | 62億8858万 | -8.22% |
| 05/28 | 1,731 | 1,748 | 1,731 | 1,748 | +1.39% | 400 | 67億4383万 | -2.02% |
| 05/27 | 1,761 | 1,761 | 1,724 | 1,724 | -1.77% | 600 | 66億5124万 | -3.58% |
| 05/24 | 1,760 | 1,760 | 1,755 | 1,755 | -0.28% | 400 | 67億7084万 | -2.12% |
| 05/23 | 1,755 | 1,760 | 1,755 | 1,760 | +0.28% | 900 | 67億9013万 | -2.11% |
| 05/22 | 1,755 | 1,755 | 1,755 | 1,755 | +0.29% | 400 | 67億7084万 | -2.72% |
| 05/21 | 1,774 | 1,774 | 1,745 | 1,750 | -2.02% | 2,300 | 67億5155万 | -3.26% |
| 05/20 | 1,760 | 1,790 | 1,750 | 1,786 | +0.68% | 1,700 | 68億9044万 | -1.54% |
| 05/17 | 1,794 | 1,794 | 1,755 | 1,774 | -1% | 1,300 | 68億4414万 | -2.37% |
| 05/16 | 1,820 | 1,820 | 1,752 | 1,792 | -1.54% | 1,100 | 69億1358万 | -1.48% |
| 05/15 | （IR情報）16:30 定款の一部変更に関するお知らせ |
| 05/15 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(非連結) |
| 05/15 | 1,753 | 1,848 | 1,753 | 1,820 | +3.88% | 700 | 70億2161万 | -0.11% |
| 05/14 | 1,810 | 1,810 | 1,752 | 1,752 | -4.58% | 1,600 | 67億5926万 | -4.05% |
| 05/13 | 1,787 | 1,836 | 1,787 | 1,836 | +2.57% | 2,900 | 70億8334万 | +0.27% |
| 05/10 | 1,805 | 1,805 | 1,790 | 1,790 | +1.42% | 300 | 69億587万 | -2.45% |
| 05/09 | 1,805 | 1,805 | 1,765 | 1,765 | -0.28% | 300 | 68億942万 | -4.18% |
| 05/08 | （IR情報）14:00 湘南ユナイテッドBCとのオフィシャルユニフォームパートナー・スポンサー契約締結に関するお知らせ |
| 05/08 | 1,810 | 1,810 | 1,770 | 1,770 | -2.21% | 700 | 68億2871万 | -4.22% |
| 05/07 | 1,831 | 1,831 | 1,810 | 1,810 | +1.06% | 500 | 69億8303万 | -2.37% |
| 05/02 | 1,791 | 1,791 | 1,791 | 1,791 | +0.06% | 100 | 69億973万 | -3.66% |
| 04/30 | 1,835 | 1,835 | 1,782 | 1,790 | -0.56% | 600 | 69億587万 | -3.97% |
| 04/26 | 1,830 | 1,830 | 1,790 | 1,800 | -0.83% | 600 | 69億4445万 | -3.74% |
| 04/25 | 1,823 | 1,823 | 1,815 | 1,815 | 0% | 300 | 70億232万 | -3.15% |
| 04/24 | 1,774 | 1,815 | 1,774 | 1,815 | +0.83% | 300 | 70億232万 | -3.41% |
| 04/23 | 1,800 | 1,800 | 1,800 | 1,800 | +1.07% | 1,000 | 69億4445万 | -4.41% |
| 04/22 | 1,795 | 1,795 | 1,781 | 1,781 | -0.78% | 500 | 68億7115万 | -5.67% |
| 04/19 | 1,805 | 1,805 | 1,795 | 1,795 | -1.16% | 600 | 69億2516万 | -5.18% |
| 04/18 | 1,859 | 1,860 | 1,802 | 1,816 | -2.31% | 1,500 | 70億618万 | -4.27% |
| 04/17 | 1,857 | 1,859 | 1,857 | 1,859 | +0.11% | 300 | 71億7207万 | -2.11% |
| 04/16 | 1,826 | 1,857 | 1,826 | 1,857 | -0.48% | 200 | 71億6436万 | -2.31% |
| 04/12 | 1,907 | 1,938 | 1,866 | 1,866 | -2.1% | 600 | 71億9908万 | -1.89% |
| 04/11 | 1,869 | 1,946 | 1,869 | 1,906 | +0.95% | 1,500 | 73億5340万 | +0.11% |
| 04/10 | 1,888 | 1,888 | 1,888 | 1,888 | 0% | 100 | 72億8396万 | -0.84% |
| 04/09 | 1,810 | 1,888 | 1,810 | 1,888 | +2.16% | 1,700 | 72億8396万 | -0.94% |
| 04/08 | 1,875 | 1,888 | 1,848 | 1,848 | +0.71% | 1,300 | 71億2963万 | -3.09% |
| 04/05 | 1,770 | 1,835 | 1,752 | 1,835 | -0.81% | 1,700 | 70億7948万 | -3.93% |
| 04/04 | 1,885 | 1,885 | 1,850 | 1,850 | -3.9% | 300 | 71億3735万 | -3.34% |
| 04/02 | 1,960 | 1,960 | 1,904 | 1,925 | +2.39% | 1,800 | 74億2670万 | +0.31% |
