| 2021 |
| 11/18 | 387 | 390 | 386 | 387 | -0.51% | 14,900 | 60億2597万 | +1.04% |
| 11/17 | 389 | 393 | 388 | 389 | +0.26% | 23,200 | 60億5711万 | +1.57% |
| 11/16 | 392 | 392 | 387 | 388 | -1.02% | 16,400 | 60億4154万 | +1.31% |
| 11/15 | 397 | 397 | 386 | 392 | +0.26% | 29,700 | 61億383万 | +2.35% |
| 11/12 | 386 | 395 | 382 | 391 | +0.51% | 38,200 | 60億8826万 | +2.09% |
| 11/11 | 391 | 399 | 388 | 389 | -2.02% | 55,700 | 60億5711万 | +1.83% |
| 11/10 | 381 | 398 | 378 | 397 | +4.47% | 91,400 | 61億8168万 | +3.93% |
| 11/09 | 379 | 385 | 376 | 380 | +1.06% | 24,100 | 59億1698万 | -0.26% |
| 11/08 | 380 | 381 | 375 | 376 | -0.53% | 15,400 | 58億5469万 | -1.57% |
| 11/05 | 379 | 380 | 375 | 378 | -0.53% | 27,100 | 58億8583万 | -1.05% |
| 11/04 | 382 | 382 | 379 | 380 | 0% | 15,300 | 59億1698万 | -0.78% |
| 11/02 | 380 | 382 | 378 | 380 | 0% | 10,600 | 59億1698万 | -1.04% |
| 11/01 | 380 | 383 | 378 | 380 | +0.53% | 9,700 | 59億1698万 | -1.04% |
| 10/29 | 380 | 380 | 378 | 378 | -0.53% | 5,200 | 58億8583万 | -1.82% |
| 10/28 | 379 | 382 | 379 | 380 | 0% | 6,300 | 59億1698万 | -1.55% |
| 10/27 | 382 | 382 | 380 | 380 | -0.52% | 2,900 | 59億1698万 | -1.55% |
| 10/26 | 382 | 385 | 380 | 382 | +0.79% | 6,500 | 59億4812万 | -1.29% |
| 10/25 | 386 | 386 | 378 | 379 | -0.79% | 5,500 | 59億140万 | -2.32% |
| 10/22 | 382 | 384 | 382 | 382 | 0% | 3,400 | 59億4812万 | -1.8% |
| 10/21 | 383 | 387 | 382 | 382 | -1.04% | 15,300 | 59億4812万 | -1.8% |
| 10/20 | 386 | 389 | 382 | 386 | +1.31% | 18,000 | 60億1040万 | -1.03% |
| 10/19 | 381 | 384 | 380 | 381 | -0.52% | 14,400 | 59億3255万 | -2.56% |
| 10/18 | 383 | 387 | 380 | 383 | -0.52% | 12,400 | 59億6369万 | -2.3% |
| 10/15 | 382 | 386 | 382 | 385 | +0.79% | 9,500 | 59億9483万 | -1.79% |
| 10/14 | 382 | 385 | 382 | 382 | -0.52% | 4,100 | 59億4812万 | -2.55% |
| 10/13 | 383 | 386 | 382 | 384 | -0.26% | 5,600 | 59億7926万 | -2.04% |
| 10/12 | 387 | 390 | 382 | 385 | -0.52% | 16,600 | 59億9483万 | -1.79% |
| 10/11 | 394 | 394 | 382 | 387 | 0% | 9,000 | 60億2597万 | -1.28% |
| 10/08 | 381 | 390 | 381 | 387 | +2.38% | 17,300 | 60億2597万 | -1.28% |
| 10/07 | 375 | 382 | 375 | 378 | -0.26% | 23,100 | 58億8583万 | -3.57% |
| 10/06 | 378 | 383 | 373 | 379 | +0.53% | 22,100 | 59億140万 | -3.32% |
| 10/05 | （IR情報）10:00 子会社フォーイット、クリエイター向けのNFT発行サービスHEXA（ヘキサ）を運営する、メディアエクイティ株式会社と資本業務提携 |
| 10/05 | 385 | 391 | 370 | 377 | -3.08% | 80,900 | 58億7026万 | -3.83% |
| 10/04 | 394 | 394 | 383 | 389 | -0.51% | 29,200 | 60億5711万 | -0.77% |
| 10/01 | 394 | 395 | 391 | 391 | -1.26% | 22,700 | 60億8826万 | -0.26% |
| 09/30 | 400 | 400 | 394 | 396 | -0.25% | 5,200 | 61億6611万 | +1.28% |
| 09/29 | 389 | 397 | 389 | 397 | +0.76% | 23,900 | 61億8168万 | +1.53% |
| 09/28 | 400 | 400 | 390 | 394 | -1.75% | 23,000 | 61億3497万 | +1.03% |
| 09/27 | 402 | 405 | 399 | 401 | +0.75% | 18,900 | 62億4397万 | +3.08% |
| 09/24 | 404 | 404 | 396 | 398 | +0.25% | 12,300 | 61億9725万 | +2.84% |
| 09/22 | 394 | 404 | 392 | 397 | +0.76% | 13,700 | 61億8168万 | +2.58% |
| 09/21 | 386 | 399 | 386 | 394 | -1.25% | 41,800 | 61億3497万 | +2.07% |
| 09/17 | 396 | 400 | 395 | 399 | -0.25% | 12,100 | 62億1282万 | +3.37% |
| 09/16 | 400 | 401 | 392 | 400 | -0.25% | 39,000 | 62億2840万 | +3.9% |
| 09/15 | 408 | 409 | 399 | 401 | -0.74% | 24,900 | 62億4397万 | +4.16% |
| 09/14 | 403 | 406 | 397 | 404 | -0.49% | 60,000 | 62億9068万 | +5.21% |
| 09/13 | 412 | 413 | 401 | 406 | +2.78% | 217,300 | 63億2182万 | +5.73% |
| 09/10 | （IR情報）15:00 2022年4月期第1四半期決算説明資料 |
| 09/10 | （IR情報）15:00 2022年4月期第1四半期決算短信〔日本基準〕(連結) |
| 09/10 | 386 | 417 | 386 | 395 | +2.86% | 164,600 | 61億5054万 | +3.13% |
| 09/09 | 384 | 388 | 383 | 384 | 0% | 19,700 | 59億7926万 | +0.52% |
| 09/08 | 384 | 387 | 384 | 384 | -0.52% | 5,300 | 59億7926万 | +0.52% |
| 09/07 | 390 | 390 | 384 | 386 | -0.26% | 15,700 | 60億1040万 | +0.78% |
| 09/06 | 388 | 391 | 385 | 387 | 0% | 6,300 | 60億2597万 | +1.04% |
| 09/03 | 382 | 389 | 381 | 387 | +0.52% | 10,500 | 60億2597万 | +1.04% |
| 09/02 | 382 | 386 | 380 | 385 | +0.79% | 6,600 | 59億9483万 | +0.52% |
| 09/01 | 386 | 387 | 379 | 382 | -0.78% | 12,300 | 59億4812万 | -0.52% |
| 08/31 | 380 | 389 | 380 | 385 | +1.32% | 10,600 | 59億9483万 | +0.26% |
| 08/30 | 386 | 386 | 379 | 380 | +0.26% | 9,600 | 59億1698万 | -1.3% |
| 08/27 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 08/27 | 384 | 384 | 375 | 379 | -1.04% | 8,500 | 59億140万 | -1.56% |
| 08/26 | 378 | 383 | 378 | 383 | +0.79% | 7,200 | 59億6369万 | -0.78% |
| 08/25 | 376 | 380 | 373 | 380 | +0.8% | 37,500 | 59億1698万 | -1.81% |
| 08/24 | 375 | 377 | 375 | 377 | +1.34% | 6,400 | 58億7026万 | -2.84% |
| 08/23 | 368 | 377 | 368 | 372 | +1.09% | 5,700 | 57億9241万 | -4.37% |
| 08/20 | 374 | 378 | 368 | 368 | -1.6% | 11,600 | 57億3012万 | -5.64% |
| 08/19 | 378 | 380 | 374 | 374 | -1.06% | 13,000 | 58億2355万 | -4.59% |
| 08/18 | 379 | 384 | 377 | 378 | -0.79% | 10,700 | 58億8583万 | -3.82% |
| 08/17 | 386 | 387 | 381 | 381 | -1.55% | 9,500 | 59億3255万 | -3.3% |
| 08/16 | 389 | 391 | 387 | 387 | -1.28% | 8,900 | 60億2597万 | -2.03% |
| 08/13 | 388 | 392 | 388 | 392 | +0.77% | 3,000 | 61億383万 | -0.76% |
| 08/12 | 386 | 397 | 386 | 389 | +0.78% | 5,800 | 60億5711万 | -1.77% |
| 08/11 | 389 | 389 | 386 | 386 | +0.52% | 2,100 | 60億1040万 | -2.53% |
| 08/10 | 378 | 384 | 378 | 384 | +1.32% | 4,300 | 59億7926万 | -3.27% |
| 08/06 | 387 | 388 | 377 | 379 | -1.81% | 17,800 | 59億140万 | -4.77% |
| 08/05 | 390 | 390 | 386 | 386 | -0.52% | 5,900 | 60億1040万 | -3.26% |
| 08/04 | 389 | 391 | 388 | 388 | -0.26% | 2,400 | 60億4154万 | -3% |
| 08/03 | 391 | 393 | 389 | 389 | -0.77% | 7,000 | 60億5711万 | -2.99% |
| 08/02 | 393 | 393 | 390 | 392 | -0.25% | 7,700 | 61億383万 | -2.49% |
| 07/30 | 396 | 396 | 393 | 393 | -0.51% | 5,700 | 61億1940万 | -2.24% |
| 07/29 | 392 | 395 | 386 | 395 | +0.77% | 25,000 | 61億5054万 | -1.99% |
| 07/28 | （IR情報）15:00 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 07/28 | 395 | 395 | 391 | 392 | -1.01% | 7,900 | 61億383万 | -2.73% |
| 07/27 | 401 | 401 | 394 | 396 | -0.5% | 13,700 | 61億6611万 | -1.74% |
| 07/26 | 406 | 406 | 397 | 398 | +0.25% | 29,400 | 61億9725万 | -1.49% |
| 07/21 | 400 | 400 | 397 | 397 | +0.51% | 4,200 | 61億8168万 | -1.73% |
| 07/20 | 401 | 405 | 392 | 395 | -2.71% | 53,100 | 61億5054万 | -2.47% |
| 07/19 | 406 | 410 | 403 | 406 | -0.73% | 14,500 | 63億2182万 | 0% |
| 07/16 | 405 | 409 | 404 | 409 | +1.24% | 11,700 | 63億6853万 | +0.74% |
| 07/15 | 403 | 406 | 402 | 404 | 0% | 11,500 | 62億9068万 | -0.74% |
| 07/14 | 403 | 405 | 401 | 404 | -0.25% | 14,000 | 62億9068万 | -0.98% |
| 07/13 | 400 | 405 | 399 | 405 | +1.25% | 10,800 | 63億625万 | -0.98% |
| 07/12 | 401 | 402 | 399 | 400 | +0.5% | 3,900 | 62億2840万 | -2.2% |
| 07/09 | 401 | 402 | 395 | 398 | -0.75% | 26,600 | 61億9725万 | -2.93% |
| 07/08 | 404 | 405 | 401 | 401 | -0.99% | 10,800 | 62億4397万 | -2.43% |
| 07/07 | 404 | 406 | 403 | 405 | -0.25% | 8,800 | 63億625万 | -1.7% |
| 07/06 | 408 | 408 | 404 | 406 | +0.5% | 4,400 | 63億2182万 | -1.46% |
| 07/05 | 409 | 409 | 404 | 404 | -0.25% | 5,900 | 62億9068万 | -1.94% |
| 07/02 | 404 | 408 | 402 | 405 | 0% | 11,400 | 63億625万 | -1.94% |
| 07/01 | 404 | 409 | 404 | 405 | 0% | 9,000 | 63億625万 | -1.94% |
| 06/30 | 406 | 408 | 404 | 405 | -0.25% | 35,600 | 63億625万 | -2.17% |
| 06/29 | 408 | 410 | 406 | 406 | -0.49% | 12,200 | 63億2182万 | -1.93% |
| 06/28 | 408 | 411 | 408 | 408 | -0.73% | 9,200 | 63億5296万 | -1.69% |
| 06/25 | 410 | 412 | 405 | 411 | +1.48% | 28,900 | 63億9968万 | -0.96% |
| 06/24 | 407 | 407 | 403 | 405 | +0.25% | 4,800 | 63億625万 | -2.64% |
| 06/21 | （IR情報）15:00 2種類の譲渡制限付株式報酬制度の導入に関するお知らせ |
| 06/21 | （IR情報）15:00 取締役及び補欠監査役選任に関するお知らせ |
| 06/21 | （IR情報）15:00 支配株主等に関する事項について |
