| 2024 |
| 01/05 | 1,078 | 1,099 | 1,067 | 1,073 | +0.56% | 44,800 | 201億714万 | +0.94% |
| 01/04 | 1,054 | 1,068 | 1,032 | 1,067 | +1.23% | 59,500 | 199億9470万 | +0.28% |
| 2023 |
| 12/29 | 1,057 | 1,060 | 1,044 | 1,054 | +0.57% | 39,700 | 197億5109万 | -0.94% |
| 12/28 | 1,072 | 1,072 | 1,043 | 1,048 | -1.96% | 47,900 | 196億3866万 | -1.69% |
| 12/27 | 1,041 | 1,071 | 1,041 | 1,069 | +2.3% | 45,500 | 200億3218万 | +0.19% |
| 12/26 | 1,048 | 1,065 | 1,045 | 1,045 | +0.19% | 21,700 | 195億8244万 | -2.15% |
| 12/25 | 1,072 | 1,077 | 1,036 | 1,043 | -0.38% | 21,000 | 195億4496万 | -2.43% |
| 12/22 | 1,050 | 1,069 | 1,044 | 1,047 | -0.38% | 35,500 | 196億1992万 | -2.24% |
| 12/21 | 1,036 | 1,060 | 1,036 | 1,051 | -0.57% | 18,000 | 196億9487万 | -1.96% |
| 12/20 | 1,050 | 1,071 | 1,049 | 1,057 | +0.19% | 31,700 | 198億731万 | -1.67% |
| 12/19 | 1,045 | 1,067 | 1,045 | 1,055 | +1.44% | 34,900 | 197億6983万 | -2.5% |
| 12/18 | 1,029 | 1,042 | 1,026 | 1,040 | -0.19% | 34,600 | 194億8874万 | -4.59% |
| 12/15 | 1,032 | 1,053 | 1,029 | 1,042 | +1.07% | 40,500 | 195億2622万 | -5.1% |
| 12/14 | 1,049 | 1,066 | 1,020 | 1,031 | -0.96% | 69,500 | 193億2009万 | -6.78% |
| 12/13 | 1,061 | 1,066 | 1,028 | 1,041 | -1.79% | 55,700 | 195億748万 | -6.64% |
| 12/12 | 1,080 | 1,085 | 1,055 | 1,060 | -0.19% | 27,000 | 198億6353万 | -5.69% |
| 12/11 | 1,040 | 1,065 | 1,040 | 1,062 | +3.11% | 38,300 | 199億100万 | -6.18% |
| 12/08 | 1,061 | 1,078 | 1,027 | 1,030 | -3.56% | 80,000 | 193億135万 | -9.57% |
| 12/07 | 1,073 | 1,086 | 1,067 | 1,068 | -0.74% | 25,400 | 200億1344万 | -6.89% |
| 12/06 | 1,064 | 1,080 | 1,059 | 1,076 | +0.84% | 45,600 | 201億6335万 | -6.6% |
| 12/05 | 1,106 | 1,106 | 1,062 | 1,067 | -3.09% | 59,900 | 199億9470万 | -7.7% |
| 12/04 | 1,113 | 1,113 | 1,086 | 1,101 | -1.08% | 51,600 | 206億3183万 | -5.17% |
| 12/01 | 1,105 | 1,119 | 1,102 | 1,113 | -0.18% | 26,400 | 208億5670万 | -4.38% |
| 11/30 | 1,114 | 1,121 | 1,098 | 1,115 | +0.27% | 66,600 | 208億9418万 | -4.46% |
| 11/29 | 1,095 | 1,135 | 1,090 | 1,112 | +0.91% | 47,600 | 208億3796万 | -5.12% |
| 11/28 | 1,101 | 1,163 | 1,092 | 1,102 | +1.85% | 165,900 | 206億5057万 | -6.13% |
| 11/27 | 1,083 | 1,091 | 1,075 | 1,082 | -0.64% | 26,900 | 202億7579万 | -8.15% |
| 11/24 | 1,092 | 1,092 | 1,073 | 1,089 | 0% | 35,600 | 204億696万 | -8.02% |
| 11/22 | 1,080 | 1,089 | 1,067 | 1,089 | +0.83% | 33,300 | 204億696万 | -8.49% |
| 11/21 | 1,096 | 1,096 | 1,058 | 1,080 | +0.09% | 55,100 | 202億3831万 | -9.62% |
| 11/20 | 1,095 | 1,106 | 1,071 | 1,079 | -0.64% | 63,600 | 202億1957万 | -10.08% |
| 11/17 | 1,065 | 1,086 | 1,041 | 1,086 | +0.37% | 115,400 | 203億5074万 | -9.95% |
| 11/16 | 1,122 | 1,135 | 1,080 | 1,082 | -2.52% | 125,100 | 202億7579万 | -10.87% |
| 11/15 | 1,181 | 1,189 | 1,086 | 1,110 | -10.56% | 297,400 | 208億48万 | -9.17% |
| 11/14 | （IR情報）15:00 上場維持基準の適合に向けた計画書に基づく進捗状況及び計画書の更新(変更)について |
| 11/14 | （IR情報）15:00 2024年3月期第2四半期決算説明資料 |
| 11/14 | （IR情報）15:00 2024年3月期通期業績予想の修正に関するお知らせ |
| 11/14 | （IR情報）15:00 中期経営計画(2024年3月期～2026年3月期) |
| 11/14 | （IR情報）15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/14 | 1,254 | 1,268 | 1,231 | 1,241 | -0.4% | 55,300 | 232億5532万 | +0.89% |
| 11/13 | 1,274 | 1,287 | 1,241 | 1,246 | -0.16% | 34,300 | 233億4901万 | +1.22% |
| 11/10 | 1,233 | 1,252 | 1,230 | 1,248 | +0.48% | 18,100 | 233億8649万 | +1.3% |
| 11/09 | 1,268 | 1,268 | 1,240 | 1,242 | -1.19% | 34,600 | 232億7406万 | +0.89% |
| 11/08 | 1,252 | 1,283 | 1,248 | 1,257 | +0.4% | 44,000 | 235億5514万 | +1.95% |
| 11/07 | 1,274 | 1,275 | 1,250 | 1,252 | -1.73% | 17,000 | 234億6145万 | +1.05% |
| 11/06 | 1,245 | 1,279 | 1,245 | 1,274 | +2.41% | 36,100 | 238億7371万 | +2.41% |
| 11/02 | 1,226 | 1,258 | 1,226 | 1,244 | +2.98% | 38,100 | 233億1153万 | -0.32% |
| 11/01 | 1,230 | 1,233 | 1,200 | 1,208 | +0.67% | 26,100 | 226億3692万 | -3.67% |
| 10/31 | 1,202 | 1,202 | 1,158 | 1,200 | +1.69% | 16,900 | 224億8701万 | -4.84% |
| 10/30 | 1,199 | 1,213 | 1,180 | 1,180 | -1.67% | 26,800 | 221億1223万 | -7.01% |
| 10/27 | 1,159 | 1,200 | 1,159 | 1,200 | +3.09% | 18,600 | 224億8701万 | -6.1% |
| 10/26 | 1,202 | 1,207 | 1,163 | 1,164 | -2.92% | 25,600 | 218億1240万 | -9.49% |
| 10/25 | 1,228 | 1,240 | 1,196 | 1,199 | -2.36% | 26,800 | 224億6827万 | -7.34% |
| 10/24 | 1,179 | 1,230 | 1,166 | 1,228 | +4.42% | 40,200 | 230億1171万 | -5.54% |
| 10/23 | 1,191 | 1,202 | 1,167 | 1,176 | -2.24% | 26,300 | 220億3727万 | -10.02% |
| 10/20 | 1,217 | 1,217 | 1,188 | 1,203 | -1.15% | 39,300 | 225億4323万 | -8.66% |
| 10/19 | 1,221 | 1,237 | 1,202 | 1,217 | -1.78% | 37,900 | 228億558万 | -8.29% |
| 10/18 | 1,231 | 1,251 | 1,225 | 1,239 | +0.81% | 20,800 | 232億1784万 | -7.12% |
| 10/17 | 1,210 | 1,240 | 1,210 | 1,229 | +3.63% | 29,300 | 230億3045万 | -8.35% |
| 10/16 | （IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ |
| 10/16 | 1,210 | 1,228 | 1,182 | 1,186 | -4.74% | 55,600 | 222億2466万 | -11.95% |
| 10/13 | 1,252 | 1,271 | 1,243 | 1,245 | -2.81% | 24,000 | 233億3027万 | -8.19% |
| 10/12 | 1,277 | 1,284 | 1,253 | 1,281 | +0.47% | 45,000 | 240億488万 | -6.15% |
| 10/11 | 1,309 | 1,315 | 1,275 | 1,275 | -2.52% | 56,200 | 238億9245万 | -7.07% |
| 10/10 | 1,284 | 1,320 | 1,279 | 1,308 | +1.87% | 35,800 | 245億1084万 | -5.15% |
| 10/06 | 1,261 | 1,289 | 1,256 | 1,284 | +1.02% | 41,100 | 240億6110万 | -7.36% |
| 10/05 | 1,242 | 1,283 | 1,229 | 1,271 | +5.04% | 75,500 | 238億1749万 | -8.69% |
| 10/04 | 1,263 | 1,263 | 1,207 | 1,210 | -7.28% | 155,400 | 226億7440万 | -13.57% |
| 10/03 | 1,375 | 1,375 | 1,295 | 1,305 | -6.12% | 110,300 | 244億5462万 | -7.51% |
| 10/02 | 1,389 | 1,405 | 1,367 | 1,390 | +0.72% | 67,600 | 260億4746万 | -1.91% |
| 09/29 | 1,389 | 1,401 | 1,380 | 1,380 | +0.22% | 19,400 | 258億6006万 | -2.82% |
| 09/28 | 1,372 | 1,392 | 1,368 | 1,377 | -1.29% | 19,900 | 258億385万 | -3.16% |
| 09/27 | 1,390 | 1,395 | 1,377 | 1,395 | +0.29% | 22,100 | 261億4115万 | -1.9% |
| 09/26 | （IR情報）11:00 エニタイムフィットネス 国内1,100店舗達成！国内会員数80万人突破！ |
| 09/26 | 1,395 | 1,403 | 1,376 | 1,391 | -0.64% | 16,900 | 260億6619万 | -2.18% |
| 09/25 | 1,401 | 1,413 | 1,397 | 1,400 | 0% | 20,200 | 262億3485万 | -1.69% |
| 09/22 | 1,387 | 1,435 | 1,374 | 1,400 | +0.94% | 67,800 | 262億3485万 | -1.82% |
| 09/21 | 1,362 | 1,398 | 1,355 | 1,387 | +1.17% | 47,300 | 259億9124万 | -2.94% |
| 09/20 | 1,358 | 1,379 | 1,358 | 1,371 | +0.51% | 33,300 | 256億9141万 | -4.39% |
| 09/19 | 1,394 | 1,398 | 1,341 | 1,364 | -2.5% | 66,200 | 255億6024万 | -5.28% |
| 09/15 | 1,427 | 1,427 | 1,392 | 1,399 | -1.96% | 44,000 | 262億1611万 | -2.91% |
| 09/14 | （IR情報）15:00 本社移転に関するお知らせ |
| 09/14 | 1,445 | 1,450 | 1,421 | 1,427 | -0.76% | 29,400 | 267億4080万 | -1.04% |
| 09/13 | 1,408 | 1,450 | 1,397 | 1,438 | +2.13% | 34,200 | 269億4694万 | -0.14% |
| 09/12 | 1,395 | 1,436 | 1,395 | 1,408 | +0.79% | 17,700 | 263億8476万 | -2.15% |
| 09/11 | 1,396 | 1,423 | 1,386 | 1,397 | +0.07% | 22,700 | 261億7863万 | -3.05% |
| 09/08 | 1,412 | 1,440 | 1,390 | 1,396 | -0.92% | 28,800 | 261億5989万 | -3.19% |
| 09/07 | 1,442 | 1,443 | 1,408 | 1,409 | -3.29% | 46,800 | 264億350万 | -2.36% |
| 09/06 | 1,458 | 1,464 | 1,444 | 1,457 | -0.07% | 14,900 | 273億298万 | +0.9% |
| 09/05 | 1,443 | 1,466 | 1,441 | 1,458 | -0.21% | 24,300 | 273億2172万 | +0.97% |
| 09/04 | 1,466 | 1,508 | 1,454 | 1,461 | -0.34% | 51,600 | 273億7794万 | +1.18% |
| 09/01 | 1,448 | 1,476 | 1,427 | 1,466 | +1.17% | 45,100 | 274億7163万 | +1.45% |
| 08/31 | 1,474 | 1,474 | 1,436 | 1,449 | -0.96% | 30,200 | 271億5307万 | +0.28% |
| 08/30 | 1,499 | 1,504 | 1,457 | 1,463 | -1.28% | 43,700 | 274億1542万 | +1.18% |
| 08/29 | 1,471 | 1,505 | 1,468 | 1,482 | +0.75% | 37,200 | 277億7146万 | +2.49% |
| 08/28 | 1,482 | 1,510 | 1,464 | 1,471 | +0.34% | 66,900 | 275億6533万 | +1.87% |
| 08/25 | 1,393 | 1,474 | 1,383 | 1,466 | +3.02% | 84,500 | 274億7163万 | +1.73% |
| 08/24 | 1,411 | 1,464 | 1,409 | 1,423 | +3.04% | 62,700 | 266億6585万 | -1.11% |
| 08/23 | 1,380 | 1,384 | 1,346 | 1,381 | -0.43% | 85,500 | 258億7880万 | -4.03% |
| 08/22 | 1,441 | 1,442 | 1,374 | 1,387 | -3.28% | 151,000 | 259億9124万 | -3.75% |
| 08/21 | 1,447 | 1,454 | 1,427 | 1,434 | -1.51% | 41,800 | 268億7198万 | -0.49% |
| 08/18 | 1,460 | 1,473 | 1,414 | 1,456 | -1.62% | 85,900 | 272億8424万 | +1.04% |
| 08/17 | 1,493 | 1,530 | 1,473 | 1,480 | -1.14% | 79,800 | 277億3398万 | +2.92% |
| 08/16 | 1,517 | 1,520 | 1,444 | 1,497 | -1.51% | 200,000 | 280億5255万 | +4.47% |
| 08/15 | 1,569 | 1,626 | 1,500 | 1,520 | +7.65% | 414,000 | 284億8355万 | +6.67% |
| 08/14 | （IR情報）15:00 2024年3月期第1四半期決算説明資料 |
| 08/14 | （IR情報）15:00 2024年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/14 | 1,422 | 1,435 | 1,396 | 1,412 | +0.36% | 79,300 | 264億5972万 | -0.35% |
| 08/10 | 1,372 | 1,421 | 1,345 | 1,407 | +1.52% | 43,200 | 263億6602万 | -0.42% |
| 08/09 | 1,420 | 1,420 | 1,371 | 1,386 | -2.39% | 45,300 | 259億7250万 | -1.77% |
