| 2022 |
| 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 | 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 | 15:00 2022年4月期第2四半期決算説明資料 |
| 12/10 | 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% |
| 10/06 | 378 | 383 | 373 | 379 | +0.53% | 22,100 | 59億140万 | -3.32% |
| 10/05 | 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 | 15:00 2022年4月期第1四半期決算説明資料 |
| 09/10 | 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 | 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% |
