| 2023 |
| 11/24 | 1,982 | 2,028 | 1,956 | 1,961 | +0.15% | 162,900 | 272億1527万 | +21.65% |
| 11/22 | （5%ルール）野村證券（0.4%）野村アセットマネジメント（4.62%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.08%） |
| 11/22 | 1,943 | 1,963 | 1,916 | 1,958 | +1.61% | 65,800 | 271億7363万 | +22.91% |
| 11/21 | 1,982 | 1,991 | 1,922 | 1,927 | -1.63% | 128,800 | 267億4341万 | +22.5% |
| 11/20 | 1,848 | 2,017 | 1,848 | 1,959 | +6.87% | 309,900 | 271億8751万 | +26.06% |
| 11/17 | 1,740 | 1,846 | 1,740 | 1,833 | +5.16% | 168,900 | 254億3885万 | +19.18% |
| 11/16 | 1,874 | 1,874 | 1,732 | 1,743 | -5.27% | 359,800 | 241億8981万 | +14.07% |
| 11/15 | 1,915 | 1,978 | 1,837 | 1,840 | +2.51% | 567,200 | 255億3600万 | +20.89% |
| 11/14 | 1,795 | 1,795 | 1,710 | 1,795 | +20.07% | 554,300 | 249億1148万 | +18.64% |
| 11/13 | （IR情報）15:30 2024年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）15:30 閉店及び建替え協議に係る合意書締結に関するお知らせ |
| 11/13 | 1,515 | 1,540 | 1,480 | 1,495 | +0.47% | 147,500 | 207億4800万 | -0.8% |
| 11/10 | 1,459 | 1,489 | 1,449 | 1,488 | +0.61% | 61,900 | 206億5085万 | -1.65% |
| 11/09 | 1,490 | 1,498 | 1,466 | 1,479 | -0.47% | 65,900 | 205億2595万 | -2.63% |
| 11/08 | （5%ルール）野村アセットマネジメント（4.5%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.06%）野村證券（0.19%） |
| 11/08 | 1,521 | 1,525 | 1,484 | 1,486 | -0.87% | 70,300 | 206億2309万 | -2.69% |
| 11/07 | 1,530 | 1,549 | 1,493 | 1,499 | -3.04% | 61,500 | 208億351万 | -2.47% |
| 11/06 | 1,560 | 1,571 | 1,535 | 1,546 | +0.32% | 58,300 | 214億5579万 | -0.06% |
| 11/02 | 1,570 | 1,570 | 1,509 | 1,541 | -1.28% | 108,300 | 213億8640万 | -0.77% |
| 11/01 | 1,589 | 1,589 | 1,551 | 1,561 | -0.57% | 66,900 | 216億6396万 | +0.06% |
| 10/31 | 1,503 | 1,579 | 1,457 | 1,570 | +3.29% | 170,400 | 217億8887万 | +0.38% |
| 10/30 | 1,500 | 1,528 | 1,479 | 1,520 | -1.3% | 180,000 | 210億9495万 | -3.18% |
| 10/27 | 1,453 | 1,545 | 1,444 | 1,540 | +4.83% | 135,400 | 213億7252万 | -2.59% |
| 10/26 | 1,442 | 1,475 | 1,420 | 1,469 | -2.2% | 160,200 | 203億8716万 | -7.55% |
| 10/25 | 1,421 | 1,534 | 1,421 | 1,502 | +8.53% | 339,400 | 208億4515万 | -6.07% |
| 10/24 | （IR情報）16:30 出店計画に関するお知らせ(長野県塩尻市他21物件) |
| 10/24 | 1,341 | 1,389 | 1,299 | 1,384 | +3.21% | 169,000 | 192億751万 | -13.88% |
| 10/23 | 1,394 | 1,406 | 1,341 | 1,341 | -5.83% | 168,300 | 186億1075万 | -17.32% |
| 10/20 | 1,426 | 1,434 | 1,393 | 1,424 | -1.18% | 155,700 | 197億6264万 | -13.06% |
| 10/19 | 1,442 | 1,449 | 1,417 | 1,441 | -2.11% | 129,400 | 199億9857万 | -12.67% |
| 10/18 | 1,476 | 1,476 | 1,431 | 1,472 | +0.89% | 90,200 | 204億2880万 | -11.38% |
| 10/17 | 1,504 | 1,504 | 1,448 | 1,459 | -1.02% | 97,700 | 202億4838万 | -12.63% |
| 10/16 | 1,549 | 1,549 | 1,470 | 1,474 | -5.09% | 205,900 | 204億5655万 | -12.26% |
| 10/13 | （IR情報）15:30 自己株式(B種優先株式)の消却に関するお知らせ |
| 10/13 | （IR情報）15:30 出店計画に関するお知らせ(和歌山県田辺市) |
| 10/13 | 1,562 | 1,570 | 1,535 | 1,553 | -1.58% | 151,400 | 215億5294万 | -8.16% |
| 10/12 | 1,589 | 1,589 | 1,563 | 1,578 | -0.63% | 51,700 | 218億9989万 | -6.96% |
| 10/11 | 1,630 | 1,642 | 1,585 | 1,588 | -2.46% | 68,700 | 220億3868万 | -6.7% |
| 10/10 | 1,665 | 1,665 | 1,603 | 1,628 | +0.18% | 116,600 | 225億9381万 | -4.8% |
| 10/06 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.88%）野村アセットマネジメント（4.38%）野村證券（0.66%） |
| 10/06 | 1,658 | 1,678 | 1,625 | 1,625 | -1.81% | 52,400 | 225億5217万 | -5.19% |
| 10/06 | （空売り報告）Barclays Capital Securities Ltd 65,285株（0.47%）-0.06%義務消失 |
| 10/05 | 1,650 | 1,694 | 1,625 | 1,655 | +1.6% | 82,400 | 229億6852万 | -3.72% |
| 10/04 | 1,691 | 1,693 | 1,629 | 1,629 | -3.78% | 122,700 | 226億769万 | -5.4% |
| 10/04 | （空売り報告）Barclays Capital Securities Ltd 73,885株（0.53%）新規 |
| 10/03 | 1,726 | 1,752 | 1,680 | 1,693 | -2.76% | 113,300 | 234億9589万 | -1.97% |
| 10/02 | 1,740 | 1,788 | 1,734 | 1,741 | +0.17% | 138,400 | 241億6205万 | +0.75% |
| 09/29 | 1,744 | 1,761 | 1,702 | 1,738 | +2% | 137,400 | 241億2042万 | +0.52% |
| 09/28 | 1,706 | 1,729 | 1,674 | 1,704 | -0.12% | 118,700 | 236億4856万 | -1.5% |
| 09/27 | 1,661 | 1,708 | 1,661 | 1,706 | +2.9% | 84,500 | 236億7631万 | -1.56% |
| 09/26 | 1,730 | 1,730 | 1,634 | 1,658 | -4.49% | 166,100 | 230億1016万 | -4.38% |
| 09/25 | 1,764 | 1,769 | 1,732 | 1,736 | -3.23% | 108,000 | 240億9266万 | 0% |
| 09/22 | 1,726 | 1,815 | 1,710 | 1,794 | +3.1% | 217,000 | 248億9760万 | +3.22% |
| 09/21 | 1,697 | 1,764 | 1,694 | 1,740 | +1.34% | 127,500 | 224億2198万 | 0% |
| 09/20 | 1,697 | 1,732 | 1,681 | 1,717 | +0.59% | 89,800 | 221億2560万 | -1.6% |
| 09/19 | 1,753 | 1,753 | 1,695 | 1,707 | -2.62% | 102,000 | 219億9674万 | -2.23% |
| 09/15 | 1,735 | 1,759 | 1,714 | 1,753 | +1.56% | 122,900 | 225億8950万 | +0.63% |
| 09/14 | 1,695 | 1,735 | 1,694 | 1,726 | -0.29% | 111,600 | 222億4158万 | -0.52% |
| 09/13 | （IR情報）15:30 閉店に関するお知らせ |
| 09/13 | （IR情報）15:30 子会社（株式会社チョイスホテルズジャパン）の代表取締役の異動に関するお知らせ |
| 09/13 | 1,698 | 1,733 | 1,664 | 1,731 | +0.58% | 103,900 | 223億601万 | +0.29% |
| 09/12 | 1,700 | 1,724 | 1,680 | 1,721 | +1.24% | 82,600 | 221億7715万 | +0.06% |
| 09/11 | （5%ルール）REVICキャピタル（4.87%） |
| 09/11 | 1,696 | 1,701 | 1,673 | 1,700 | +0.18% | 74,400 | 219億654万 | -0.76% |
| 09/08 | 1,733 | 1,736 | 1,677 | 1,697 | -3.03% | 126,700 | 218億6788万 | -0.59% |
| 09/07 | 1,674 | 1,761 | 1,660 | 1,750 | +4.42% | 205,400 | 225億5085万 | +3% |
| 09/06 | （5%ルール）REVICキャピタル（6.08%） |
| 09/06 | 1,725 | 1,737 | 1,666 | 1,676 | -2.84% | 130,900 | 215億9727万 | -0.71% |
| 09/05 | 1,786 | 1,788 | 1,723 | 1,725 | -3.63% | 135,900 | 222億2869万 | +2.74% |
| 09/04 | 1,768 | 1,793 | 1,746 | 1,790 | +2.29% | 127,200 | 230億6629万 | +7.19% |
| 09/01 | 1,732 | 1,755 | 1,702 | 1,750 | +0.34% | 148,300 | 225億5085万 | +5.49% |
| 08/31 | 1,722 | 1,761 | 1,713 | 1,744 | +0.81% | 125,200 | 224億7353万 | +5.83% |
| 08/30 | 1,749 | 1,755 | 1,703 | 1,730 | -1.14% | 102,700 | 222億9312万 | +5.68% |
| 08/29 | 1,706 | 1,756 | 1,701 | 1,750 | +2.16% | 130,400 | 225億5085万 | +7.69% |
| 08/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 61,900株（0.48%）-0.02%義務消失 |
| 08/28 | 1,740 | 1,767 | 1,682 | 1,713 | -3.22% | 140,200 | 220億7406万 | +6.2% |
| 08/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 64,500株（0.5%）再IN |
| 08/25 | 1,731 | 1,834 | 1,721 | 1,770 | +0.85% | 165,200 | 228億857万 | +10.69% |
| 08/24 | 1,790 | 1,790 | 1,709 | 1,755 | -1.9% | 127,400 | 226億1528万 | +10.8% |
| 08/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 63,900株（0.49%）-0.01%義務消失 |
| 08/23 | 1,728 | 1,800 | 1,691 | 1,789 | +3.53% | 173,100 | 230億5341万 | +13.95% |
| 08/23 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 65,200株（0.5%）再IN |
| 08/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.82%）野村證券（0.03%）野村アセットマネジメント（4.08%） |
| 08/22 | 1,709 | 1,741 | 1,663 | 1,728 | +1.05% | 226,000 | 222億6735万 | +11.2% |
| 08/21 | （IR情報）17:00 出店計画に関するお知らせ(愛知県名古屋市中区) |
| 08/21 | （5%ルール）REVICキャピタル（7.15%） |
| 08/21 | 1,746 | 1,750 | 1,685 | 1,710 | -4.26% | 231,800 | 220億3540万 | +10.89% |
| 08/18 | 1,798 | 1,822 | 1,763 | 1,786 | -2.51% | 217,400 | 230億1475万 | +16.81% |
| 08/17 | 1,853 | 1,883 | 1,769 | 1,832 | -1.66% | 276,300 | 236億751万 | +20.84% |
| 08/16 | 1,800 | 1,888 | 1,789 | 1,863 | +5.67% | 292,300 | 240億699万 | +24.2% |
| 08/15 | 1,617 | 1,802 | 1,554 | 1,763 | +10.12% | 727,500 | 227億1837万 | +19.28% |
| 08/14 | （IR情報）15:30 特別損失の発生に関するお知らせ |
| 08/14 | （IR情報）15:30 2023年6月期連結業績予想と実績値との差異に関するお知らせ |
| 08/14 | （IR情報）15:30 2023年6月期決算短信〔日本基準〕(連結) |
| 08/14 | （IR情報）15:30 取締役候補者及び監査等委員候補者の選任に関するお知らせ |
| 08/14 | （IR情報）15:30 取締役の辞任に関するお知らせ |
| 08/14 | （IR情報）15:30 B種種類株主によるB種種類株式の取得請求権の行使に関するお知らせ |
| 08/14 | （IR情報）15:30 B種優先株式に係る投資契約書の一部変更に関するお知らせ |
| 08/14 | 1,600 | 1,622 | 1,580 | 1,601 | +1.14% | 209,200 | 206億3080万 | +9.58% |
| 08/10 | 1,512 | 1,602 | 1,512 | 1,583 | +5.82% | 210,600 | 203億9885万 | +9.17% |
| 08/09 | 1,538 | 1,538 | 1,493 | 1,496 | -4.47% | 152,400 | 192億7775万 | +3.82% |
| 08/08 | 1,563 | 1,641 | 1,551 | 1,566 | +1.1% | 193,300 | 201億7978万 | +9.13% |
| 08/07 | （5%ルール）野村證券（0.01%）野村アセットマネジメント（3.24%）ノムラインターナショナルピーエルシー(NOMURA IN…（2.13%） |
| 08/07 | 1,535 | 1,549 | 1,503 | 1,549 | -0.19% | 91,200 | 199億6072万 | +8.63% |
| 08/04 | 1,500 | 1,618 | 1,486 | 1,552 | +3.47% | 233,700 | 199億9938万 | +9.45% |
| 08/03 | 1,484 | 1,532 | 1,464 | 1,500 | +1.9% | 113,700 | 193億2930万 | +6.46% |
| 08/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 63,887株（0.49%）-0.01%義務消失 |
| 08/02 | 1,462 | 1,491 | 1,457 | 1,472 | +0.68% | 130,700 | 189億6848万 | +4.99% |
| 08/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 65,187株（0.5%）新規 |
| 08/01 | 1,482 | 1,512 | 1,444 | 1,462 | -1.81% | 145,200 | 188億3962万 | +4.73% |
| 07/31 | 1,523 | 1,542 | 1,474 | 1,489 | -1.97% | 155,100 | 191億8755万 | +7.05% |
| 07/28 | 1,479 | 1,519 | 1,445 | 1,519 | +2.43% | 368,200 | 195億7413万 | +9.68% |
| 07/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 41,700株（0.32%）-0.18%義務消失 |
| 07/27 | 1,460 | 1,537 | 1,458 | 1,483 | +1.71% | 207,100 | 191億1023万 | +7.62% |
| 07/26 | 1,447 | 1,461 | 1,435 | 1,458 | +0.76% | 99,700 | 187億8807万 | +6.19% |
| 07/25 | 1,440 | 1,452 | 1,400 | 1,447 | +1.26% | 123,900 | 186億4633万 | +5.85% |
| 07/24 | 1,399 | 1,473 | 1,398 | 1,429 | +3.85% | 245,900 | 184億1437万 | +5.15% |
| 07/21 | 1,388 | 1,395 | 1,347 | 1,376 | -1.5% | 122,400 | 177億3141万 | +1.93% |
| 07/20 | 1,383 | 1,435 | 1,378 | 1,397 | -0.21% | 92,100 | 180億202万 | +4.1% |
| 07/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 64,971株（0.5%）再IN |
| 07/19 | 1,413 | 1,417 | 1,388 | 1,400 | -0.07% | 94,700 | 180億4068万 | +4.95% |
| 07/18 | 1,411 | 1,440 | 1,378 | 1,401 | -0.5% | 135,600 | 180億5356万 | +5.5% |
| 07/14 | 1,483 | 1,483 | 1,391 | 1,408 | +0.86% | 117,600 | 181億4376万 | +6.51% |
| 07/13 | （IR情報）15:30 株主優待制度の変更に関するお知らせ |
| 07/13 | 1,429 | 1,431 | 1,384 | 1,396 | -4.32% | 229,300 | 179億8913万 | +6.16% |
| 07/12 | 1,444 | 1,495 | 1,431 | 1,459 | +2.17% | 242,200 | 188億96万 | +11.46% |
| 07/11 | 1,325 | 1,428 | 1,318 | 1,428 | +7.61% | 163,600 | 184億149万 | +9.51% |
| 07/10 | 1,320 | 1,333 | 1,305 | 1,327 | +0.38% | 40,600 | 170億9998万 | +2.08% |
| 07/07 | 1,298 | 1,342 | 1,296 | 1,322 | 0% | 63,200 | 170億3555万 | +1.54% |
| 07/06 | 1,361 | 1,361 | 1,315 | 1,322 | -2.44% | 78,700 | 170億3555万 | +1.38% |
| 07/05 | 1,350 | 1,370 | 1,340 | 1,355 | +0.37% | 45,600 | 174億6080万 | +3.67% |
| 07/04 | 1,339 | 1,367 | 1,339 | 1,350 | +0.15% | 42,100 | 173億9637万 | +3.37% |
| 07/03 | （IR情報）15:30 取締役の辞任に関するお知らせ |
| 07/03 | 1,340 | 1,371 | 1,333 | 1,348 | +0.6% | 51,300 | 173億7059万 | +3.22% |
| 06/30 | 1,343 | 1,368 | 1,333 | 1,340 | 0% | 43,900 | 172億6750万 | +2.68% |
| 06/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 64,200株（0.49%）-0.01%義務消失 |
