| 2024 |
| 02/06 | 2,122 | 2,122 | 2,075 | 2,093 | -1.55% | 82,300 | 290億4720万 | +5.97% |
| 02/05 | 2,183 | 2,183 | 2,101 | 2,126 | -2.21% | 120,600 | 295億518万 | +8.3% |
| 02/02 | 2,157 | 2,181 | 2,138 | 2,174 | +2.31% | 81,000 | 301億7134万 | +11.37% |
| 02/01 | 2,150 | 2,150 | 2,100 | 2,125 | -0.79% | 62,000 | 294億9130万 | +9.54% |
| 01/31 | 2,082 | 2,157 | 2,074 | 2,142 | +2.88% | 99,800 | 297億2723万 | +11.27% |
| 01/30 | 2,090 | 2,104 | 2,054 | 2,082 | +0.73% | 108,200 | 288億9454万 | +9.06% |
| 01/29 | 1,997 | 2,076 | 1,980 | 2,067 | +5.24% | 91,500 | 286億8636万 | +8.96% |
| 01/26 | 2,012 | 2,021 | 1,962 | 1,964 | -2.63% | 64,400 | 272億5690万 | +4.14% |
| 01/25 | 2,010 | 2,023 | 1,993 | 2,017 | +0.65% | 45,100 | 279億9245万 | +7.46% |
| 01/24 | （IR情報）17:00 当社株式の貸借銘柄選定に関するお知らせ |
| 01/24 | 2,019 | 2,037 | 2,000 | 2,004 | -1.76% | 43,900 | 278億1203万 | +7.34% |
| 01/23 | 2,040 | 2,093 | 2,019 | 2,040 | -0.1% | 77,400 | 283億1165万 | +9.97% |
| 01/22 | 2,000 | 2,047 | 1,971 | 2,042 | +2.66% | 91,200 | 283億3941万 | +10.5% |
| 01/19 | 2,069 | 2,070 | 1,971 | 1,989 | -3.31% | 87,600 | 276億386万 | +7.92% |
| 01/18 | 1,984 | 2,072 | 1,966 | 2,057 | +5.54% | 147,200 | 285億4758万 | +11.79% |
| 01/17 | 1,902 | 1,964 | 1,880 | 1,949 | +1.56% | 69,900 | 270億4873万 | +6.39% |
| 01/16 | 1,892 | 1,988 | 1,890 | 1,919 | +1.7% | 98,300 | 266億3238万 | +4.98% |
| 01/15 | 1,897 | 1,897 | 1,843 | 1,887 | +0.32% | 54,600 | 261億8828万 | +3.45% |
| 01/12 | （IR情報）15:30 株主優待制度の変更に関するお知らせ |
| 01/12 | （IR情報）15:30 出店計画に関するお知らせ(茨城県水戸市) |
| 01/12 | 1,866 | 1,903 | 1,857 | 1,881 | -0.37% | 52,000 | 261億501万 | +3.18% |
| 01/11 | 1,914 | 1,926 | 1,866 | 1,888 | -0.16% | 52,800 | 262億216万 | +3.4% |
| 01/10 | 1,909 | 1,922 | 1,874 | 1,891 | -0.79% | 75,200 | 262億4379万 | +3.56% |
| 01/09 | 1,820 | 1,906 | 1,816 | 1,906 | +6.18% | 92,300 | 264億5196万 | +4.27% |
| 01/05 | 1,805 | 1,829 | 1,794 | 1,795 | +0.34% | 57,900 | 249億1148万 | -1.81% |
| 01/04 | 1,746 | 1,817 | 1,736 | 1,789 | +1.88% | 71,000 | 248億2821万 | -2.4% |
| 2023 |
| 12/29 | 1,775 | 1,779 | 1,732 | 1,756 | -1.57% | 72,200 | 243億7022万 | -4.57% |
| 12/28 | 1,770 | 1,811 | 1,746 | 1,784 | -1.44% | 134,800 | 247億5882万 | -3.46% |
| 12/27 | 1,839 | 1,839 | 1,787 | 1,810 | -1.2% | 120,800 | 251億1965万 | -2.43% |
| 12/26 | 1,855 | 1,884 | 1,802 | 1,832 | -2.91% | 73,700 | 254億2497万 | -1.51% |
| 12/25 | 1,790 | 1,910 | 1,774 | 1,887 | +7.83% | 201,100 | 261億8828万 | +1.18% |
| 12/22 | 1,741 | 1,771 | 1,726 | 1,750 | +0.69% | 100,300 | 242億8696万 | -6.07% |
| 12/21 | 1,782 | 1,782 | 1,719 | 1,738 | -2.8% | 112,600 | 241億2042万 | -6.66% |
| 12/20 | 1,808 | 1,829 | 1,783 | 1,788 | -0.45% | 57,000 | 248億1433万 | -4.18% |
| 12/19 | 1,734 | 1,796 | 1,712 | 1,796 | +3.16% | 75,400 | 249億2536万 | -3.8% |
| 12/18 | 1,736 | 1,760 | 1,721 | 1,741 | -0.68% | 48,100 | 241億6205万 | -6.15% |
| 12/15 | 1,714 | 1,759 | 1,683 | 1,753 | +2.82% | 122,000 | 243億2859万 | -4.93% |
| 12/14 | 1,835 | 1,843 | 1,701 | 1,705 | -8.87% | 256,000 | 236億6243万 | -7.03% |
| 12/13 | （IR情報）15:30 出店計画に関するお知らせ(沖縄県宮古島市) |
| 12/13 | 1,915 | 1,946 | 1,871 | 1,871 | -1.89% | 53,200 | 259億6623万 | +2.52% |
| 12/12 | 1,930 | 1,932 | 1,868 | 1,907 | -0.42% | 49,900 | 264億6584万 | +5.36% |
| 12/11 | 1,870 | 1,926 | 1,866 | 1,915 | +3.4% | 80,900 | 265億7687万 | +6.69% |
| 12/08 | 1,825 | 1,857 | 1,816 | 1,852 | 0% | 90,800 | 257億254万 | +4.04% |
| 12/07 | 1,838 | 1,889 | 1,837 | 1,852 | +0.76% | 60,100 | 257億254万 | +4.69% |
| 12/06 | 1,878 | 1,883 | 1,833 | 1,838 | -1.29% | 74,100 | 255億824万 | +4.55% |
| 12/05 | 1,951 | 1,951 | 1,862 | 1,862 | -4.07% | 77,900 | 258億4132万 | +6.7% |
| 12/04 | 1,870 | 1,947 | 1,864 | 1,941 | +2.7% | 62,000 | 269億3770万 | +12.07% |
| 12/01 | 1,941 | 1,949 | 1,881 | 1,890 | -2.63% | 67,900 | 262億2991万 | +10.33% |
| 11/30 | 1,869 | 1,941 | 1,850 | 1,941 | +2% | 80,400 | 269億3770万 | +14.31% |
| 11/29 | 1,920 | 1,973 | 1,900 | 1,903 | -1.35% | 54,900 | 264億1033万 | +13.61% |
| 11/28 | 1,950 | 1,996 | 1,915 | 1,929 | -1.28% | 76,000 | 267億7116万 | +16.7% |
| 11/27 | 1,949 | 1,989 | 1,949 | 1,954 | -0.36% | 61,100 | 271億1812万 | +19.66% |
| 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% |
| 09/06 | （5%ルール）REVICキャピタル（6.08%） |
