| 2022 |
| 03/04 | 346 | 346 | 343 | 344 | 0% | 3,700 | 53億5642万 | +2.69% |
| 03/03 | 342 | 344 | 341 | 344 | +2.08% | 9,400 | 53億5642万 | +2.69% |
| 03/02 | 341 | 342 | 337 | 337 | -1.17% | 5,700 | 52億4742万 | +0.9% |
| 03/01 | 341 | 342 | 337 | 341 | +0.59% | 12,900 | 53億971万 | +2.1% |
| 02/28 | 337 | 341 | 334 | 339 | +0.59% | 9,600 | 52億7856万 | +1.8% |
| 02/25 | 339 | 339 | 327 | 337 | +0.6% | 7,800 | 52億4742万 | +1.2% |
| 02/24 | 333 | 335 | 326 | 335 | +1.21% | 14,700 | 52億1628万 | +0.6% |
| 02/22 | 330 | 332 | 329 | 331 | +0.3% | 1,200 | 51億5400万 | -0.9% |
| 02/21 | 330 | 331 | 328 | 330 | 0% | 7,500 | 51億3843万 | -1.2% |
| 02/18 | 328 | 332 | 328 | 330 | -0.9% | 4,600 | 51億3843万 | -1.49% |
| 02/17 | 333 | 335 | 328 | 333 | 0% | 15,100 | 51億8514万 | -0.89% |
| 02/16 | 336 | 336 | 331 | 333 | -0.89% | 6,600 | 51億8514万 | -1.19% |
| 02/15 | 333 | 336 | 332 | 336 | -2.04% | 19,000 | 52億3185万 | -0.3% |
| 02/14 | 346 | 346 | 340 | 343 | -0.87% | 4,500 | 53億4085万 | +1.48% |
| 02/10 | 341 | 346 | 341 | 346 | +1.17% | 4,500 | 53億8756万 | +2.37% |
| 02/09 | 341 | 343 | 341 | 342 | -0.87% | 1,400 | 53億2528万 | +0.88% |
| 02/08 | 341 | 345 | 334 | 345 | +2.07% | 5,700 | 53億7199万 | +1.77% |
| 02/07 | 334 | 343 | 333 | 338 | +0.3% | 4,300 | 52億6299万 | -0.59% |
| 02/04 | 333 | 339 | 331 | 337 | -0.3% | 3,900 | 52億4742万 | -1.17% |
| 02/03 | 339 | 339 | 331 | 338 | +1.5% | 8,200 | 52億6299万 | -0.88% |
| 02/02 | 333 | 333 | 327 | 333 | +2.46% | 11,900 | 51億8514万 | -2.35% |
| 02/01 | 323 | 328 | 322 | 325 | +0.93% | 9,600 | 50億6057万 | -4.97% |
| 01/31 | 320 | 322 | 318 | 322 | 0% | 9,400 | 50億1386万 | -6.12% |
| 01/28 | 320 | 322 | 319 | 322 | -0.31% | 6,600 | 50億1386万 | -6.4% |
| 01/27 | 326 | 326 | 315 | 323 | -0.92% | 21,500 | 50億2943万 | -6.38% |
| 01/26 | 322 | 326 | 320 | 326 | +1.56% | 13,900 | 50億7614万 | -6.05% |
| 01/25 | 339 | 339 | 321 | 321 | -3.31% | 35,500 | 49億9829万 | -7.76% |
| 01/24 | 331 | 333 | 330 | 332 | -0.9% | 9,400 | 51億6957万 | -5.14% |
| 01/21 | 335 | 335 | 330 | 335 | 0% | 6,700 | 52億1628万 | -4.56% |
| 01/20 | 341 | 341 | 325 | 335 | -1.76% | 49,700 | 52億1628万 | -4.83% |
| 01/19 | 340 | 341 | 338 | 341 | -1.16% | 6,900 | 53億971万 | -3.4% |
| 01/18 | 345 | 349 | 341 | 345 | -1.15% | 7,600 | 53億7199万 | -2.82% |
| 01/17 | 350 | 350 | 345 | 349 | +0.29% | 10,200 | 54億3427万 | -2.24% |
| 01/14 | 349 | 350 | 348 | 348 | -0.85% | 8,500 | 54億1870万 | -3.06% |
| 01/13 | 351 | 353 | 350 | 351 | -0.57% | 2,500 | 54億6542万 | -2.5% |
| 01/12 | 350 | 353 | 348 | 353 | +0.57% | 8,400 | 54億9656万 | -2.49% |
| 01/11 | 352 | 352 | 348 | 351 | -0.28% | 6,800 | 54億6542万 | -3.31% |
| 01/07 | 350 | 353 | 347 | 352 | 0% | 7,100 | 54億8099万 | -3.03% |
| 01/06 | 354 | 354 | 350 | 352 | -0.56% | 9,100 | 54億8099万 | -3.3% |
| 01/05 | 355 | 355 | 350 | 354 | -1.12% | 8,600 | 55億1213万 | -3.01% |
| 01/04 | 357 | 359 | 356 | 358 | +0.28% | 2,700 | 55億7441万 | -1.92% |
| 2021 |
| 12/30 | 356 | 357 | 352 | 357 | +0.85% | 4,700 | 55億5884万 | -2.46% |
| 12/29 | 345 | 355 | 344 | 354 | +3.51% | 32,300 | 55億1213万 | -3.54% |
| 12/28 | 343 | 347 | 342 | 342 | -1.16% | 49,400 | 53億2528万 | -7.07% |
| 12/27 | 350 | 350 | 346 | 346 | -1.14% | 13,300 | 53億8756万 | -6.49% |
| 12/24 | 352 | 355 | 350 | 350 | 0% | 28,800 | 54億4985万 | -5.91% |
| 12/23 | 354 | 354 | 349 | 350 | -0.57% | 13,600 | 54億4985万 | -6.17% |
| 12/22 | 354 | 360 | 351 | 352 | -0.85% | 22,600 | 54億8099万 | -6.13% |
| 12/21 | 355 | 356 | 349 | 355 | -0.28% | 23,900 | 55億2770万 | -5.59% |
| 12/20 | 357 | 361 | 356 | 356 | -1.39% | 17,300 | 55億4327万 | -5.82% |
| 12/17 | 362 | 363 | 358 | 361 | -0.55% | 13,100 | 56億2113万 | -4.75% |
| 12/16 | 366 | 367 | 362 | 363 | +0.28% | 21,300 | 56億5227万 | -4.47% |
| 12/15 | 361 | 364 | 360 | 362 | -0.55% | 11,200 | 56億3670万 | -4.99% |
| 12/14 | 362 | 368 | 360 | 364 | -1.36% | 28,600 | 56億6784万 | -4.71% |
| 12/13 | 373 | 376 | 360 | 369 | -4.9% | 82,000 | 57億4569万 | -3.66% |
| 12/10 | （IR情報）15:00 新市場区分における「スタンダード市場」選択申請に関するお知らせ |
| 12/10 | （IR情報）15:00 2022年4月期第2四半期決算説明資料 |
| 12/10 | （IR情報）15:00 2022年4月期第2四半期決算短信〔日本基準〕(連結) |
| 12/10 | 393 | 393 | 382 | 388 | -2.02% | 42,400 | 60億4154万 | +1.31% |
| 12/09 | 389 | 396 | 385 | 396 | +3.13% | 36,600 | 61億6611万 | +3.39% |
| 12/08 | 395 | 395 | 384 | 384 | -1.29% | 11,600 | 59億7926万 | +0.52% |
| 12/07 | 384 | 393 | 382 | 389 | +1.3% | 23,000 | 60億5711万 | +1.83% |
| 12/06 | 374 | 391 | 374 | 384 | +2.4% | 15,200 | 59億7926万 | +0.79% |
| 12/03 | 371 | 376 | 363 | 375 | +0.81% | 18,500 | 58億3912万 | -1.57% |
| 12/02 | 365 | 372 | 362 | 372 | +1.64% | 13,700 | 57億9241万 | -2.36% |
| 12/01 | 368 | 371 | 365 | 366 | -0.81% | 56,900 | 56億9898万 | -4.19% |
| 11/30 | 374 | 376 | 368 | 369 | -1.34% | 30,800 | 57億4569万 | -3.4% |
| 11/29 | 372 | 377 | 362 | 374 | -0.8% | 30,700 | 58億2355万 | -2.35% |
| 11/26 | 379 | 380 | 376 | 377 | -0.53% | 14,800 | 58億7026万 | -1.57% |
| 11/25 | 380 | 384 | 378 | 379 | -0.52% | 17,800 | 59億140万 | -1.3% |
| 11/24 | 381 | 385 | 380 | 381 | -1.04% | 108,100 | 59億3255万 | -0.78% |
| 11/22 | 385 | 387 | 384 | 385 | -0.77% | 16,300 | 59億9483万 | +0.26% |
| 11/19 | 387 | 389 | 387 | 388 | +0.26% | 4,200 | 60億4154万 | +1.04% |
| 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% |
| 10/05 | （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 |
