| 2024 |
| 04/24 | 651 | 655 | 642 | 642 | -1.23% | 11,000 | 60億6866万 | -5.03% |
| 04/23 | 644 | 654 | 644 | 650 | +0.93% | 10,300 | 61億4428万 | -4.13% |
| 04/22 | 641 | 646 | 638 | 644 | +1.74% | 10,300 | 60億8628万 | -5.29% |
| 04/19 | 656 | 656 | 604 | 633 | -4.24% | 62,400 | 59億8232万 | -7.05% |
| 04/18 | 670 | 672 | 661 | 661 | -1.2% | 6,300 | 62億4694万 | -3.22% |
| 04/17 | 682 | 682 | 669 | 669 | -1.18% | 11,400 | 63億2255万 | -2.05% |
| 04/16 | 684 | 685 | 675 | 677 | -1.02% | 10,500 | 63億9815万 | -0.88% |
| 04/15 | 691 | 691 | 681 | 684 | -0.29% | 4,000 | 64億6431万 | +0.29% |
| 04/12 | 680 | 688 | 680 | 686 | +0.73% | 5,300 | 64億8321万 | +0.73% |
| 04/11 | 686 | 687 | 679 | 681 | -1.16% | 5,500 | 64億3596万 | +0.15% |
| 04/10 | 682 | 696 | 682 | 689 | +1.17% | 9,500 | 65億1156万 | +1.32% |
| 04/09 | 683 | 691 | 681 | 681 | -0.15% | 9,100 | 64億3596万 | +0.29% |
| 04/08 | 690 | 690 | 680 | 682 | +0.15% | 15,400 | 64億4541万 | +0.44% |
| 04/05 | 690 | 693 | 680 | 681 | -1.3% | 14,200 | 64億3596万 | +0.29% |
| 04/04 | 689 | 690 | 684 | 690 | +0.15% | 17,100 | 65億2101万 | +1.62% |
| 04/03 | 683 | 690 | 682 | 689 | +0.88% | 5,700 | 65億1156万 | +1.62% |
| 04/02 | 688 | 698 | 683 | 683 | -0.73% | 16,800 | 64億5486万 | +0.89% |
| 04/01 | （IR情報）15:00 (開示事項の経過)連結子会社における事業譲渡及び株式譲渡完了に関するお知らせ |
| 04/01 | （IR情報）15:00 学童クラブ新規開設のお知らせ |
| 04/01 | 707 | 707 | 688 | 688 | -1.71% | 13,900 | 65億211万 | +1.62% |
| 03/29 | （IR情報）15:30 連結子会社における「こどもあんぜんマイスター認定」に関するお知らせ |
| 03/29 | 693 | 702 | 687 | 700 | +1.74% | 19,200 | 66億1552万 | +3.7% |
| 03/28 | 675 | 700 | 675 | 688 | +2.23% | 21,100 | 65億211万 | +2.38% |
| 03/27 | 682 | 684 | 673 | 673 | -0.15% | 37,600 | 63億6035万 | +0.6% |
| 03/26 | 670 | 680 | 669 | 674 | -1.03% | 15,600 | 63億6980万 | +0.9% |
| 03/25 | 680 | 682 | 671 | 681 | +0.15% | 16,800 | 64億3596万 | +2.25% |
| 03/22 | 689 | 689 | 658 | 680 | -1.45% | 23,600 | 64億2651万 | +2.41% |
| 03/21 | 693 | 693 | 684 | 690 | -0.43% | 9,100 | 65億2101万 | +4.07% |
| 03/19 | 696 | 696 | 680 | 693 | -0.57% | 22,300 | 65億4937万 | +4.84% |
| 03/18 | 683 | 702 | 683 | 697 | +1.46% | 89,900 | 65億8717万 | +5.77% |
| 03/15 | 673 | 689 | 673 | 687 | +2.54% | 33,100 | 64億9266万 | +4.57% |
| 03/14 | 667 | 675 | 662 | 670 | +0.45% | 11,700 | 63億3200万 | +2.13% |
| 03/13 | 658 | 675 | 656 | 667 | +1.37% | 27,000 | 63億365万 | +1.68% |
| 03/12 | 657 | 665 | 653 | 658 | +0.15% | 6,600 | 62億1859万 | +0.3% |
| 03/11 | 660 | 663 | 650 | 657 | -0.76% | 18,500 | 62億914万 | +0.15% |
| 03/08 | 668 | 671 | 661 | 662 | -0.9% | 10,000 | 62億5639万 | +0.91% |
| 03/07 | 670 | 673 | 667 | 668 | -0.3% | 8,300 | 63億1310万 | +1.83% |
| 03/06 | 669 | 673 | 666 | 670 | -0.15% | 4,600 | 63億3200万 | +2.29% |
| 03/05 | 675 | 675 | 665 | 671 | -1.18% | 5,400 | 63億4145万 | +2.44% |
| 03/04 | 679 | 680 | 666 | 679 | 0% | 20,200 | 64億1706万 | +3.82% |
| 03/01 | （IR情報）11:30 株式会社スノーピークとの連携に関するお知らせ |
| 03/01 | 677 | 686 | 670 | 679 | +0.89% | 24,200 | 64億1706万 | +3.98% |
| 02/29 | 670 | 680 | 666 | 673 | +0.15% | 11,600 | 63億6035万 | +3.22% |
| 02/28 | 671 | 676 | 669 | 672 | -0.74% | 11,400 | 63億5090万 | +3.23% |
| 02/27 | 671 | 684 | 668 | 677 | +0.89% | 14,900 | 63億9815万 | +4.15% |
| 02/26 | 680 | 698 | 668 | 671 | +6.51% | 75,900 | 63億4145万 | +3.39% |
| 02/22 | 631 | 632 | 628 | 630 | +0.32% | 3,300 | 59億5397万 | -2.78% |
| 02/21 | 630 | 630 | 627 | 628 | -0.32% | 4,300 | 59億3507万 | -3.09% |
| 02/20 | 634 | 634 | 626 | 630 | -0.47% | 10,300 | 59億5397万 | -2.93% |
| 02/19 | 633 | 639 | 631 | 633 | +0.16% | 7,300 | 59億8232万 | -2.62% |
| 02/16 | 633 | 638 | 627 | 632 | +0.96% | 11,300 | 59億7287万 | -2.92% |
| 02/15 | 653 | 653 | 626 | 626 | -3.69% | 18,200 | 59億1617万 | -3.84% |
| 02/14 | 647 | 650 | 645 | 650 | -0.15% | 5,100 | 61億4298万 | -0.31% |
| 02/13 | 649 | 653 | 645 | 651 | +0.93% | 5,100 | 61億5243万 | -0.31% |
| 02/09 | 649 | 653 | 645 | 645 | -0.62% | 7,800 | 60億9573万 | -1.23% |
| 02/08 | 654 | 654 | 648 | 649 | -0.92% | 6,400 | 61億3353万 | -0.61% |
| 02/07 | （5%ルール）なかや（41.57%）中正雄一（5.8%） |
| 02/07 | 662 | 662 | 655 | 655 | -0.76% | 5,000 | 61億9024万 | +0.31% |
| 02/06 | 663 | 663 | 660 | 660 | -0.3% | 2,800 | 62億3749万 | +1.07% |
| 02/05 | 663 | 664 | 655 | 662 | +0.46% | 4,800 | 62億5639万 | +1.53% |
| 02/02 | 657 | 659 | 655 | 659 | +0.3% | 4,900 | 62億2804万 | +1.23% |
| 02/01 | 656 | 664 | 655 | 657 | -1.35% | 6,600 | 62億914万 | +1.08% |
| 01/31 | （IR情報）15:00 2024年9月期第1四半期決算説明資料 |
| 01/31 | （IR情報）15:00 2024年9月期第1四半期決算短信[日本基準](連結) |
| 01/31 | 656 | 666 | 653 | 666 | +2.46% | 13,900 | 62億9420万 | +2.62% |
| 01/30 | 665 | 666 | 650 | 650 | -1.81% | 39,800 | 61億4298万 | +0.31% |
| 01/29 | 660 | 667 | 660 | 662 | +0.61% | 10,200 | 62億5639万 | +2.32% |
| 01/26 | 656 | 659 | 653 | 658 | +0.92% | 4,000 | 62億1859万 | +1.86% |
| 01/25 | 650 | 657 | 650 | 652 | +0.31% | 4,500 | 61億6189万 | +1.09% |
| 01/24 | 656 | 657 | 650 | 650 | -0.31% | 9,600 | 61億4298万 | +0.93% |
| 01/23 | 647 | 658 | 647 | 652 | +0.15% | 6,600 | 61億6189万 | +1.56% |
| 01/22 | 647 | 655 | 647 | 651 | +0.62% | 5,900 | 61億5243万 | +1.56% |
| 01/19 | 644 | 652 | 644 | 647 | +0.62% | 3,800 | 61億1463万 | +1.09% |
| 01/18 | 643 | 647 | 641 | 643 | +0.47% | 5,800 | 60億7683万 | +0.47% |
| 01/17 | 650 | 653 | 640 | 640 | -1.54% | 8,600 | 60億3465万 | 0% |
| 01/16 | （IR情報）15:00 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 01/16 | 656 | 656 | 646 | 650 | -0.46% | 5,400 | 61億2894万 | +1.56% |
| 01/15 | 654 | 656 | 648 | 653 | +1.56% | 13,600 | 61億5722万 | +2.19% |
| 01/12 | 653 | 655 | 641 | 643 | -1.53% | 16,200 | 60億6293万 | +0.78% |
| 01/11 | 659 | 659 | 653 | 653 | +0.31% | 9,400 | 61億5722万 | +2.51% |
| 01/10 | 659 | 659 | 651 | 651 | -0.61% | 5,900 | 61億3837万 | +2.2% |
| 01/09 | 662 | 662 | 654 | 655 | +0.31% | 15,500 | 61億7608万 | +2.99% |
| 01/05 | 663 | 663 | 653 | 653 | -0.61% | 4,300 | 61億5722万 | +2.83% |
| 01/04 | 648 | 663 | 643 | 657 | +1.39% | 5,900 | 61億9494万 | +3.46% |
| 2023 |
| 12/29 | 646 | 650 | 639 | 648 | +0.62% | 7,300 | 61億1008万 | +2.21% |
| 12/28 | 631 | 648 | 631 | 644 | -0.31% | 10,000 | 60億7236万 | +1.58% |
| 12/27 | 640 | 647 | 638 | 646 | +1.1% | 17,200 | 60億9122万 | +1.89% |
| 12/26 | 631 | 639 | 631 | 639 | +0.47% | 13,500 | 60億2522万 | +0.95% |
| 12/25 | 630 | 638 | 629 | 636 | +0.16% | 10,500 | 59億9693万 | +0.47% |
| 12/22 | 637 | 642 | 633 | 635 | -0.31% | 6,300 | 59億8750万 | +0.16% |
| 12/21 | 626 | 637 | 623 | 637 | +0.95% | 10,400 | 60億636万 | +0.47% |
| 12/20 | 620 | 638 | 620 | 631 | +0.8% | 22,200 | 59億4978万 | -0.47% |
| 12/19 | （IR情報）15:00 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 12/19 | 623 | 629 | 620 | 626 | +0.48% | 15,000 | 59億264万 | -1.42% |
| 12/18 | 629 | 629 | 621 | 623 | -0.95% | 19,200 | 58億7435万 | -1.89% |
| 12/15 | 613 | 630 | 613 | 629 | +1.62% | 9,100 | 59億3092万 | -1.1% |
| 12/14 | 625 | 625 | 614 | 619 | -0.8% | 8,800 | 58億3663万 | -2.83% |
| 12/13 | 625 | 630 | 624 | 624 | -0.16% | 6,700 | 58億8378万 | -2.35% |
| 12/12 | 632 | 637 | 625 | 625 | -3.7% | 15,100 | 58億9321万 | -2.34% |
| 12/11 | 633 | 650 | 633 | 649 | +2.53% | 11,400 | 61億1951万 | +1.25% |
| 12/08 | 631 | 637 | 622 | 633 | +0.64% | 27,500 | 59億6864万 | -1.25% |
| 12/07 | 637 | 638 | 629 | 629 | -1.1% | 14,200 | 59億3092万 | -1.87% |
| 12/06 | 629 | 640 | 629 | 636 | +1.11% | 13,400 | 59億9693万 | -0.93% |
| 12/05 | 630 | 632 | 629 | 629 | -0.16% | 32,200 | 59億3092万 | -1.87% |
| 12/04 | 631 | 633 | 628 | 630 | -0.16% | 7,900 | 59億4035万 | -1.72% |
| 12/01 | 635 | 638 | 631 | 631 | -0.47% | 5,600 | 59億4978万 | -1.56% |
| 11/30 | 637 | 637 | 632 | 634 | -0.47% | 4,600 | 59億7807万 | -1.09% |
| 11/29 | 644 | 645 | 633 | 637 | -0.47% | 9,400 | 60億636万 | -0.47% |
| 11/28 | 643 | 645 | 639 | 640 | 0% | 6,200 | 60億3465万 | +0.16% |
