| 2013 |
| 11/28 | 2,497 | 2,497 | 2,497 | 2,497 | +0.04% | 30,600 | 220億8006万 | +10.73% |
| 11/27 | 2,496 | 2,497 | 2,496 | 2,496 | 0% | 14,700 | 220億7121万 | +12.03% |
| 11/26 | 2,497 | 2,497 | 2,496 | 2,496 | 0% | 7,900 | 220億7121万 | +13.3% |
| 11/25 | 2,497 | 2,497 | 2,496 | 2,496 | 0% | 7,300 | 220億7121万 | +14.76% |
| 11/22 | 2,496 | 2,497 | 2,496 | 2,496 | 0% | 16,500 | 220億7121万 | +16.31% |
| 11/21 | 2,496 | 2,496 | 2,496 | 2,496 | 0% | 7,800 | 220億7121万 | +17.85% |
| 11/20 | 2,496 | 2,496 | 2,496 | 2,496 | 0% | 12,300 | 220億7121万 | +19.48% |
| 11/19 | 2,496 | 2,496 | 2,496 | 2,496 | -0.04% | 36,400 | 220億7121万 | +21.17% |
| 11/18 | 2,496 | 2,497 | 2,496 | 2,497 | +0.04% | 21,300 | 220億8006万 | +22.94% |
| 11/15 | 2,496 | 2,496 | 2,496 | 2,496 | 0% | 85,100 | 220億7121万 | +24.74% |
| 11/14 | 2,496 | 2,498 | 2,496 | 2,496 | 0% | 29,500 | 220億7121万 | +26.51% |
| 11/13 | 2,496 | 2,497 | 2,496 | 2,496 | 0% | 28,100 | 220億7121万 | +28.33% |
| 11/12 | 2,496 | 2,497 | 2,496 | 2,496 | 0% | 28,600 | 220億7121万 | +30.41% |
| 11/11 | 2,496 | 2,497 | 2,496 | 2,496 | -0.04% | 42,700 | 220億7121万 | +32.34% |
| 11/08 | 2,495 | 2,497 | 2,495 | 2,497 | +8.8% | 165,400 | 220億8006万 | +34.54% |
| 11/07 | 2,295 | 2,295 | 2,295 | 2,295 | +21.11% | 4,300 | 202億9384万 | +25.75% |
| 11/06 | （IR情報）15:20 平成26年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/06 | （IR情報）15:20 期末配当予想の修正に関するお知らせ |
| 11/06 | （IR情報）15:20 支配株主である株式会社アシックスによる当社普通株式に対する公開買付けの実施及び応募推奨に関する意見表明のお知らせ |
| 11/06 | 1,861 | 1,895 | 1,860 | 1,895 | +1.88% | 7,400 | 167億5679万 | +5.04% |
| 11/05 | 1,850 | 1,860 | 1,850 | 1,860 | +0.54% | 3,400 | 164億4730万 | +3.39% |
| 11/01 | 1,845 | 1,850 | 1,840 | 1,850 | +0.43% | 1,300 | 163億5887万 | +3.01% |
| 10/31 | 1,858 | 1,858 | 1,842 | 1,842 | -0.91% | 4,300 | 162億8813万 | +2.85% |
| 10/30 | 1,861 | 1,862 | 1,852 | 1,859 | +1.14% | 3,000 | 164億3846万 | +3.97% |
| 10/29 | 1,850 | 1,850 | 1,838 | 1,838 | -0.38% | 1,400 | 162億5276万 | +2.85% |
| 10/28 | 1,841 | 1,849 | 1,841 | 1,845 | +0.82% | 1,500 | 163億1466万 | +3.36% |
| 10/25 | 1,840 | 1,840 | 1,830 | 1,830 | 0% | 2,500 | 161億8202万 | +2.58% |
| 10/24 | 1,825 | 1,830 | 1,822 | 1,830 | +0.44% | 2,400 | 161億8202万 | +2.58% |
| 10/23 | 1,849 | 1,849 | 1,821 | 1,822 | -1.46% | 3,200 | 161億1128万 | +2.19% |
| 10/22 | 1,885 | 1,885 | 1,830 | 1,849 | +3.01% | 7,300 | 163億5003万 | +3.7% |
| 10/21 | （IR情報）15:00 平成26年3月期業績予想の修正に関するお知らせ |
| 10/21 | 1,794 | 1,795 | 1,794 | 1,795 | +0.06% | 200 | 158億7253万 | +0.79% |
| 10/18 | 1,770 | 1,795 | 1,770 | 1,794 | -0.06% | 1,300 | 158億6368万 | +0.67% |
| 10/17 | 1,802 | 1,802 | 1,795 | 1,795 | +1.87% | 500 | 158億7253万 | +0.73% |
| 10/16 | 1,770 | 1,771 | 1,762 | 1,762 | -0.9% | 600 | 155億8072万 | -1.12% |
| 10/15 | 1,761 | 1,778 | 1,761 | 1,778 | +0.45% | 500 | 157億2220万 | -0.22% |
| 10/11 | 1,752 | 1,770 | 1,752 | 1,770 | +1.14% | 400 | 156億5146万 | -0.62% |
| 10/10 | 1,770 | 1,780 | 1,750 | 1,750 | -2.23% | 500 | 154億7461万 | -1.69% |
| 10/09 | 1,751 | 1,790 | 1,751 | 1,790 | +0.56% | 900 | 158億2831万 | +0.56% |
| 10/08 | 1,740 | 1,790 | 1,735 | 1,780 | +2.12% | 3,500 | 157億3989万 | +0.11% |
| 10/07 | 1,746 | 1,780 | 1,742 | 1,743 | -2.08% | 1,900 | 154億1271万 | -1.91% |
| 10/04 | 1,733 | 1,780 | 1,730 | 1,780 | +2.18% | 2,200 | 157億3989万 | +0.11% |
| 10/03 | 1,742 | 1,742 | 1,742 | 1,742 | 0% | 200 | 154億387万 | -1.91% |
| 10/02 | 1,760 | 1,761 | 1,742 | 1,742 | -1.19% | 2,700 | 154億387万 | -1.91% |
| 10/01 | 1,765 | 1,765 | 1,763 | 1,763 | -0.4% | 200 | 155億8956万 | -0.68% |
| 09/30 | 1,780 | 1,780 | 1,770 | 1,770 | -0.56% | 2,500 | 156億5146万 | -0.28% |
| 09/27 | 1,781 | 1,782 | 1,764 | 1,780 | +3.79% | 1,000 | 157億3989万 | +0.34% |
| 09/26 | 1,797 | 1,800 | 1,715 | 1,715 | -4.19% | 2,900 | 151億6512万 | -3.27% |
| 09/25 | 1,809 | 1,809 | 1,790 | 1,790 | -1.1% | 700 | 158億2831万 | +0.79% |
| 09/24 | 1,800 | 1,810 | 1,750 | 1,810 | 0% | 2,200 | 160億517万 | +2.03% |
| 09/20 | 1,810 | 1,810 | 1,810 | 1,810 | -0.39% | 300 | 160億517万 | +2.09% |
| 09/19 | 1,818 | 1,829 | 1,815 | 1,817 | -0.44% | 2,100 | 160億6706万 | +2.6% |
| 09/18 | 1,815 | 1,825 | 1,815 | 1,825 | +0.55% | 1,300 | 161億3781万 | +3.22% |
| 09/17 | 1,818 | 1,819 | 1,780 | 1,815 | +0.83% | 6,600 | 160億4938万 | +2.83% |
| 09/13 | 1,800 | 1,801 | 1,800 | 1,800 | 0% | 1,600 | 159億1674万 | +2.16% |
| 09/12 | 1,802 | 1,804 | 1,780 | 1,800 | -0.94% | 5,500 | 159億1674万 | +2.33% |
| 09/11 | 1,801 | 1,817 | 1,800 | 1,817 | +0.94% | 8,900 | 160億6706万 | +3.36% |
| 09/10 | 1,792 | 1,816 | 1,791 | 1,800 | +0.56% | 1,800 | 159億1674万 | +2.39% |
| 09/09 | 1,998 | 1,998 | 1,780 | 1,790 | +1.02% | 20,400 | 158億2831万 | +2.05% |
| 09/06 | 1,750 | 1,772 | 1,750 | 1,772 | +1.26% | 1,700 | 156億6915万 | +1.2% |
| 09/05 | 1,750 | 1,760 | 1,750 | 1,750 | 0% | 1,900 | 154億7461万 | +0.23% |
| 09/04 | 1,750 | 1,750 | 1,745 | 1,750 | +0.06% | 300 | 154億7461万 | +0.4% |
| 09/03 | 1,750 | 1,750 | 1,749 | 1,749 | +0.98% | 200 | 154億6577万 | +0.52% |
| 09/02 | 1,732 | 1,736 | 1,720 | 1,732 | -1.53% | 1,400 | 153億1544万 | -0.35% |
| 08/30 | 1,768 | 1,768 | 1,736 | 1,759 | -0.51% | 2,800 | 155億5419万 | +1.27% |
| 08/29 | 1,750 | 1,769 | 1,750 | 1,768 | +1.9% | 1,300 | 156億3378万 | +1.9% |
| 08/28 | 1,735 | 1,735 | 1,735 | 1,735 | 0% | 300 | 153億4197万 | +0.17% |
| 08/27 | 1,730 | 1,735 | 1,730 | 1,735 | +0.29% | 500 | 153億4197万 | +0.23% |
| 08/26 | 1,760 | 1,760 | 1,730 | 1,730 | -1.42% | 1,600 | 152億9776万 | +0.06% |
| 08/23 | 1,756 | 1,756 | 1,755 | 1,755 | 0% | 500 | 155億1882万 | +1.56% |
| 08/22 | 1,752 | 1,755 | 1,752 | 1,755 | +0.17% | 300 | 155億1882万 | +1.68% |
| 08/20 | 1,755 | 1,755 | 1,752 | 1,752 | -1.85% | 200 | 154億9229万 | +1.62% |
| 08/19 | 1,785 | 1,785 | 1,785 | 1,785 | +2.29% | 300 | 157億8410万 | +3.66% |
| 08/16 | 1,768 | 1,768 | 1,745 | 1,745 | -1.97% | 1,100 | 154億3039万 | +1.63% |
| 08/15 | 1,780 | 1,780 | 1,778 | 1,780 | +1.42% | 500 | 157億3989万 | +3.73% |
| 08/14 | 1,755 | 1,755 | 1,755 | 1,755 | +0.57% | 1,000 | 155億1882万 | +2.51% |
| 08/13 | 1,785 | 1,785 | 1,745 | 1,745 | 0% | 600 | 154億3039万 | +1.99% |
| 08/12 | 1,741 | 1,750 | 1,741 | 1,745 | +0.52% | 500 | 154億3039万 | +2.05% |
| 08/09 | 1,736 | 1,736 | 1,736 | 1,736 | -0.29% | 100 | 153億5081万 | +1.58% |
| 08/08 | 1,762 | 1,763 | 1,725 | 1,741 | -1.64% | 2,200 | 153億9502万 | +1.87% |
| 08/07 | 1,776 | 1,776 | 1,760 | 1,770 | -2.53% | 600 | 156億5146万 | +3.63% |
| 08/06 | 1,841 | 1,860 | 1,800 | 1,816 | +6.2% | 7,000 | 160億5822万 | +6.39% |
| 08/05 | 1,695 | 1,710 | 1,695 | 1,710 | +0.88% | 2,800 | 151億2090万 | +0.35% |
| 08/02 | 1,695 | 1,695 | 1,694 | 1,695 | +2.42% | 1,100 | 149億8826万 | -0.53% |
| 08/01 | 1,673 | 1,673 | 1,655 | 1,655 | -1.49% | 1,200 | 146億3456万 | -2.88% |
| 07/31 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 2,100 | 148億5562万 | -1.47% |
| 07/30 | 1,700 | 1,700 | 1,680 | 1,680 | -1.18% | 700 | 148億5562万 | -1.58% |
| 07/29 | 1,704 | 1,704 | 1,671 | 1,700 | 0% | 1,700 | 150億3248万 | -0.53% |
| 07/26 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 600 | 150億3248万 | -0.47% |
| 07/25 | 1,700 | 1,701 | 1,700 | 1,700 | 0% | 1,300 | 150億3248万 | -0.53% |
| 07/23 | 1,700 | 1,700 | 1,699 | 1,700 | 0% | 1,500 | 150億3248万 | -0.58% |
| 07/22 | 1,728 | 1,728 | 1,700 | 1,700 | 0% | 200 | 150億3248万 | -0.64% |
| 07/19 | 1,700 | 1,700 | 1,700 | 1,700 | -0.06% | 600 | 150億3248万 | -0.76% |
| 07/18 | 1,712 | 1,712 | 1,701 | 1,701 | +0.06% | 400 | 150億4132万 | -0.82% |
| 07/17 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | 150億3248万 | -0.87% |
| 07/16 | 1,700 | 1,710 | 1,700 | 1,700 | 0% | 400 | 150億3248万 | -0.87% |
| 07/12 | 1,681 | 1,700 | 1,681 | 1,700 | +1.13% | 1,400 | 150億3248万 | -0.87% |
| 07/11 | 1,681 | 1,681 | 1,681 | 1,681 | -1.12% | 400 | 148億6447万 | -2.04% |
| 07/10 | 1,710 | 1,710 | 1,700 | 1,700 | 0% | 300 | 150億3248万 | -1.05% |
| 07/09 | 1,712 | 1,733 | 1,700 | 1,700 | -0.76% | 2,500 | 150億3248万 | -1.16% |
| 07/08 | 1,744 | 1,744 | 1,712 | 1,713 | -0.58% | 1,700 | 151億4743万 | -0.58% |
| 07/05 | 1,730 | 1,730 | 1,716 | 1,723 | -0.4% | 600 | 152億3586万 | -0.23% |
| 07/04 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 100 | 152億9776万 | -0.06% |
| 07/03 | 1,708 | 1,732 | 1,708 | 1,730 | +0.17% | 700 | 152億9776万 | -0.23% |
