| 2025 |
| 03/21 | 1,440 | 1,469 | 1,440 | 1,460 | +1.39% | 2,200 | 37億1278万 | +0.41% |
| 03/19 | 1,440 | 1,440 | 1,440 | 1,440 | +0.07% | 100 | 36億6192万 | -1.17% |
| 03/18 | 1,444 | 1,460 | 1,438 | 1,439 | -1.03% | 6,700 | 36億5937万 | -1.44% |
| 03/17 | 1,435 | 1,455 | 1,427 | 1,454 | +0.9% | 1,100 | 36億9752万 | -0.62% |
| 03/14 | 1,414 | 1,477 | 1,386 | 1,441 | +3.89% | 5,200 | 36億6446万 | -1.64% |
| 03/13 | 1,422 | 1,437 | 1,387 | 1,387 | -3.55% | 3,600 | 35億2714万 | -5.58% |
| 03/12 | 1,409 | 1,440 | 1,405 | 1,438 | -0.07% | 1,500 | 36億5683万 | -2.44% |
| 03/11 | 1,420 | 1,447 | 1,384 | 1,439 | +0.35% | 2,100 | 36億5937万 | -2.64% |
| 03/10 | 1,445 | 1,459 | 1,415 | 1,434 | -0.76% | 800 | 36億4666万 | -3.17% |
| 03/07 | 1,385 | 1,453 | 1,385 | 1,445 | +3.88% | 3,900 | 36億7463万 | -2.76% |
| 03/06 | 1,388 | 1,447 | 1,388 | 1,391 | -1.9% | 5,400 | 35億3731万 | -6.77% |
| 03/05 | 1,382 | 1,426 | 1,382 | 1,418 | +2.6% | 700 | 36億597万 | -5.4% |
| 03/04 | 1,427 | 1,432 | 1,382 | 1,382 | -2.61% | 1,600 | 35億1442万 | -8.17% |
| 03/03 | 1,388 | 1,429 | 1,388 | 1,419 | +0.07% | 2,100 | 36億851万 | -6.15% |
| 03/03 | （空売り報告）Nomura International plc 15,200株（0.59%）-0.1% |
| 02/28 | （5%ルール）平井康博（8.52%） |
| 02/28 | 1,459 | 1,485 | 1,379 | 1,418 | -4.77% | 12,000 | 36億597万 | -6.34% |
| 02/27 | 1,483 | 1,509 | 1,432 | 1,489 | -0.73% | 2,800 | 37億8652万 | -1.85% |
| 02/26 | 1,525 | 1,525 | 1,490 | 1,500 | -1.64% | 1,800 | 38億1450万 | -1.25% |
| 02/25 | 1,520 | 1,528 | 1,496 | 1,525 | +2.07% | 1,000 | 38億7807万 | +0.2% |
| 02/21 | （IR情報）15:30 資本金の額の減少(減資)に関するお知らせ |
| 02/21 | 1,470 | 1,524 | 1,469 | 1,494 | +3.75% | 6,800 | 37億9924万 | -1.78% |
| 02/20 | 1,430 | 1,480 | 1,430 | 1,440 | -0.35% | 2,300 | 36億5400万 | -5.39% |
| 02/19 | 1,477 | 1,480 | 1,445 | 1,445 | -3.22% | 4,300 | 36億6668万 | -5.37% |
| 02/19 | （空売り報告）Nomura International plc 17,600株（0.69%）-0.1% |
| 02/18 | 1,459 | 1,513 | 1,450 | 1,493 | +0.27% | 5,600 | 37億8848万 | -2.61% |
| 02/17 | 1,435 | 1,535 | 1,413 | 1,489 | -3% | 7,600 | 37億7833万 | -3.31% |
| 02/14 | （IR情報）15:30 2024年12月期通期決算説明資料 |
| 02/14 | （IR情報）15:30 2024年12月期決算短信〔日本基準〕(非連結) |
| 02/14 | 1,536 | 1,551 | 1,469 | 1,535 | +0.66% | 10,100 | 38億9506万 | -0.52% |
| 02/13 | 1,558 | 1,558 | 1,524 | 1,525 | -0.78% | 1,700 | 38億6968万 | -1.23% |
| 02/12 | 1,510 | 1,543 | 1,502 | 1,537 | +1.65% | 2,900 | 39億13万 | -0.58% |
| 02/10 | 1,532 | 1,538 | 1,500 | 1,512 | -0.98% | 3,000 | 38億3670万 | -2.2% |
| 02/07 | 1,499 | 1,533 | 1,497 | 1,527 | +1.66% | 1,900 | 38億7476万 | -1.36% |
| 02/06 | 1,530 | 1,533 | 1,501 | 1,502 | -1.83% | 5,800 | 38億1132万 | -2.91% |
| 02/05 | 1,526 | 1,552 | 1,517 | 1,530 | +0.33% | 3,600 | 38億8237万 | -0.84% |
| 02/04 | 1,524 | 1,539 | 1,524 | 1,525 | +0.07% | 800 | 38億6968万 | -0.65% |
| 02/03 | 1,523 | 1,550 | 1,521 | 1,524 | -0.59% | 1,500 | 38億6715万 | -0.2% |
| 01/31 | 1,582 | 1,582 | 1,515 | 1,533 | -1.79% | 5,300 | 38億8998万 | +0.92% |
| 01/30 | 1,575 | 1,598 | 1,561 | 1,561 | -0.89% | 1,500 | 39億6103万 | +3.24% |
| 01/29 | 1,618 | 1,618 | 1,575 | 1,575 | -0.69% | 3,200 | 39億9656万 | +4.72% |
| 01/28 | 1,543 | 1,588 | 1,513 | 1,586 | +1.54% | 4,400 | 40億2447万 | +5.95% |
| 01/27 | 1,571 | 1,571 | 1,526 | 1,562 | +1.03% | 2,100 | 39億6357万 | +4.9% |
| 01/24 | 1,483 | 1,549 | 1,483 | 1,546 | +4.25% | 8,100 | 39億2297万 | +4.25% |
| 01/24 | （空売り報告）Nomura International plc 20,100株（0.79%）-0.1% |
| 01/24 | （空売り報告）モルガン・スタンレーMUFG証券 10,200株（0.4%）-0.11%義務消失 |
| 01/23 | 1,485 | 1,513 | 1,482 | 1,483 | -0.13% | 1,600 | 37億6311万 | +0.2% |
| 01/22 | 1,530 | 1,540 | 1,477 | 1,485 | -4.32% | 6,500 | 37億6818万 | +0.34% |
| 01/21 | 1,565 | 1,565 | 1,505 | 1,552 | -0.83% | 5,300 | 39億2112万 | +4.79% |
| 01/20 | 1,501 | 1,630 | 1,501 | 1,565 | +4.47% | 10,100 | 39億5397万 | +5.6% |
| 01/17 | （IR情報）15:30 ベトナム社会主義共和国における子会社設立に関するお知らせ |
| 01/17 | 1,520 | 1,520 | 1,473 | 1,498 | -2.09% | 2,100 | 37億8469万 | +1.35% |
| 01/16 | 1,550 | 1,550 | 1,480 | 1,530 | -1.42% | 4,600 | 38億6554万 | +3.73% |
| 01/15 | 1,603 | 1,603 | 1,552 | 1,552 | -3.18% | 2,300 | 39億2112万 | +5.65% |
| 01/14 | 1,674 | 1,674 | 1,597 | 1,603 | -4.3% | 5,400 | 40億4997万 | +9.64% |
| 01/14 | （空売り報告）Nomura International plc 22,500株（0.89%）-0.02% |
| 01/10 | （5%ルール）平井康博（10.07%） |
| 01/10 | 1,547 | 1,680 | 1,546 | 1,675 | +7.79% | 12,100 | 42億3188万 | +15.2% |
| 01/09 | 1,534 | 1,633 | 1,525 | 1,554 | -0.45% | 10,700 | 39億2618万 | +7.47% |
| 01/09 | （空売り報告）Nomura International plc 23,000株（0.91%）+0.02% |
| 01/08 | 1,580 | 1,620 | 1,548 | 1,561 | -1.2% | 10,300 | 39億4386万 | +8.1% |
| 01/08 | （空売り報告）Nomura International plc 22,500株（0.89%）-0.07% |
| 01/07 | 1,524 | 1,590 | 1,471 | 1,580 | +3.67% | 24,400 | 39億9187万 | +9.42% |
| 01/06 | 1,584 | 1,610 | 1,503 | 1,524 | -3.48% | 8,000 | 38億5038万 | +5.47% |
| 01/06 | （空売り報告）Nomura International plc 24,500株（0.96%）-0.05% |
| 01/06 | （空売り報告）モルガン・スタンレーMUFG証券 12,900株（0.51%）再IN |
| 2024 |
| 12/30 | 1,478 | 1,591 | 1,469 | 1,579 | +5.48% | 19,000 | 39億8934万 | +9.12% |
| 12/30 | （空売り報告）Nomura International plc 25,600株（1.01%）-0.09% |
| 12/27 | 1,369 | 1,497 | 1,355 | 1,497 | +7.01% | 19,400 | 37億8217万 | +3.53% |
| 12/27 | （空売り報告）モルガン・スタンレーMUFG証券 12,600株（0.49%）-0.04%義務消失 |
| 12/26 | 1,315 | 1,460 | 1,301 | 1,399 | +5.27% | 41,200 | 35億3457万 | -3.58% |
| 12/26 | （空売り報告）Nomura International plc 28,000株（1.1%）+0.04% |
| 12/25 | 1,379 | 1,398 | 1,310 | 1,329 | +0.61% | 15,500 | 33億5771万 | -8.97% |
| 12/25 | （空売り報告）UBS AG 12,200株（0.48%）-0.07%義務消失 |
| 12/25 | （空売り報告）Nomura International plc 26,900株（1.06%）-0.05% |
| 12/24 | 1,320 | 1,349 | 1,277 | 1,321 | -1.05% | 16,700 | 33億3750万 | -10.26% |
| 12/24 | （空売り報告）モルガン・スタンレーMUFG証券 13,600株（0.53%）-0.13% |
| 12/23 | （5%ルール）平井康博（9.02%） |
| 12/23 | （5%ルール）平井康博（5.3%） |
| 12/23 | （5%ルール）平井康博（8.52%） |
| 12/23 | （5%ルール）平井康博（7.4%） |
| 12/23 | （5%ルール）平井康博（6.23%） |
| 12/23 | （5%ルール）平井康博（5.15%） |
| 12/23 | 1,347 | 1,347 | 1,289 | 1,335 | -0.6% | 22,600 | 33億4951万 | -10.16% |
| 12/23 | （空売り報告）UBS AG 14,000株（0.55%）再IN |
| 12/20 | 1,382 | 1,382 | 1,342 | 1,343 | -1.47% | 9,300 | 33億6958万 | -10.17% |
| 12/20 | （空売り報告）UBS AG 12,600株（0.49%）-0.08%義務消失 |
| 12/19 | 1,305 | 1,368 | 1,303 | 1,363 | -2.29% | 17,100 | 34億1976万 | -9.01% |
| 12/18 | 1,365 | 1,399 | 1,365 | 1,395 | +0.94% | 6,400 | 35億5万 | -6.94% |
| 12/18 | （空売り報告）UBS AG 14,400株（0.57%）-0.04% |
| 12/18 | （空売り報告）Nomura International plc 27,900株（1.11%）+0.04% |
| 12/18 | （空売り報告）モルガン・スタンレーMUFG証券 16,600株（0.66%）-0.07% |
| 12/17 | 1,404 | 1,407 | 1,367 | 1,382 | -2.74% | 10,100 | 34億6743万 | -7.93% |
| 12/17 | （空売り報告）Nomura International plc 26,900株（1.07%）-0.04% |
| 12/16 | 1,471 | 1,497 | 1,421 | 1,421 | -3.4% | 4,800 | 35億6528万 | -5.83% |
| 12/16 | （空売り報告）Nomura International plc 28,100株（1.11%）+0.02% |
| 12/13 | 1,511 | 1,511 | 1,435 | 1,471 | -0.68% | 7,100 | 36億9073万 | -2.65% |
| 12/13 | （空売り報告）Nomura International plc 27,500株（1.09%）-0.04% |
| 12/12 | 1,539 | 1,539 | 1,480 | 1,481 | -2.57% | 5,200 | 37億1582万 | -1.59% |
| 12/11 | 1,520 | 1,556 | 1,479 | 1,520 | -2.56% | 9,300 | 38億1368万 | +1.33% |
| 12/10 | 1,471 | 1,560 | 1,440 | 1,560 | +6.12% | 41,800 | 39億1404万 | +4.63% |
| 12/10 | （空売り報告）UBS AG 15,400株（0.61%）+0.09% |
| 12/10 | （空売り報告）Nomura International plc 28,500株（1.13%）+0.13% |
| 12/10 | （空売り報告）モルガン・スタンレーMUFG証券 18,400株（0.73%）+0.16% |
| 12/09 | 1,443 | 1,499 | 1,434 | 1,470 | +3.16% | 20,400 | 36億8823万 | -0.68% |
| 12/09 | （空売り報告）Nomura International plc 25,300株（1%）+0.04% |
| 12/09 | （空売り報告）モルガン・スタンレーMUFG証券 14,400株（0.57%）-0.11% |
| 12/06 | 1,382 | 1,425 | 1,382 | 1,425 | +3.19% | 5,000 | 35億7532万 | -3.19% |
| 12/05 | 1,376 | 1,417 | 1,361 | 1,381 | +0.36% | 9,100 | 34億6492万 | -5.86% |
| 12/04 | 1,421 | 1,453 | 1,376 | 1,376 | -3.1% | 7,500 | 34億5238万 | -6.08% |
| 12/03 | 1,442 | 1,455 | 1,387 | 1,420 | -2.2% | 14,700 | 35億6278万 | -2.67% |
| 12/03 | （空売り報告）モルガン・スタンレーMUFG証券 17,100株（0.68%）-0.09% |
| 12/02 | 1,495 | 1,500 | 1,440 | 1,452 | -4.79% | 20,500 | 36億4306万 | +0.07% |
| 12/02 | （空売り報告）Nomura International plc 24,100株（0.96%）-0.12% |
| 12/02 | （空売り報告）モルガン・スタンレーMUFG証券 19,500株（0.77%）-0.05% |
| 11/29 | 1,530 | 1,544 | 1,480 | 1,525 | -1.68% | 17,200 | 38億2622万 | +5.98% |
| 11/29 | （空売り報告）Nomura International plc 27,100株（1.08%）-0.03% |
| 11/28 | 1,597 | 1,597 | 1,539 | 1,551 | -2.88% | 11,500 | 38億9145万 | +8.84% |
| 11/27 | 1,568 | 1,608 | 1,558 | 1,597 | +0.76% | 10,800 | 40億687万 | +13.1% |
| 11/27 | （空売り報告）UBS AG 13,200株（0.52%）新規 |
| 11/26 | 1,609 | 1,722 | 1,558 | 1,585 | +1.93% | 66,400 | 39億7676万 | +13.13% |
| 11/26 | （空売り報告）モルガン・スタンレーMUFG証券 20,700株（0.82%）+0.12% |
| 11/25 | 1,620 | 1,620 | 1,550 | 1,555 | -4.01% | 11,400 | 39億149万 | +11.87% |
| 11/22 | 1,617 | 1,639 | 1,577 | 1,620 | +0.19% | 11,500 | 40億6458万 | +17.31% |
| 11/21 | 1,598 | 1,652 | 1,596 | 1,617 | -1.28% | 14,100 | 40億4250万 | +17.6% |
| 11/20 | 1,715 | 1,740 | 1,605 | 1,638 | -2.33% | 29,700 | 40億9500万 | +19.56% |
| 11/20 | （空売り報告）モルガン・スタンレーMUFG証券 17,500株（0.7%）+0.06% |
| 11/19 | 1,563 | 1,686 | 1,500 | 1,677 | +7.5% | 48,900 | 41億9250万 | +22.95% |
| 11/18 | （IR情報）12:15 2024年12月期第3四半期決算説明動画及び書き起こし記事公開のお知らせ |
| 11/18 | 1,419 | 1,560 | 1,400 | 1,560 | +11.51% | 42,100 | 39億 | +14.87% |
| 11/18 | （空売り報告）モルガン・スタンレーMUFG証券 16,000株（0.64%）-0.1% |
| 11/15 | 1,383 | 1,419 | 1,348 | 1,399 | +0.36% | 10,500 | 34億9750万 | +2.42% |
| 11/15 | （空売り報告）Nomura International plc 27,800株（1.11%）+0.11% |
| 11/14 | 1,450 | 1,509 | 1,385 | 1,394 | -4.52% | 47,700 | 34億8500万 | +1.38% |
| 11/14 | （空売り報告）モルガン・スタンレーMUFG証券 18,500株（0.74%）+0.07% |
| 11/13 | 1,565 | 1,565 | 1,452 | 1,460 | -6.71% | 25,900 | 36億5000万 | +5.19% |
| 11/13 | （空売り報告）Nomura International plc 25,200株（1%）+0.05% |
| 11/12 | 1,476 | 1,565 | 1,452 | 1,565 | +6.03% | 33,900 | 39億1250万 | +11.71% |
| 11/12 | （空売り報告）Nomura International plc 23,800株（0.95%）+0.1% |
| 11/12 | （空売り報告）モルガン・スタンレーMUFG証券 16,900株（0.67%）-0.05% |
| 11/11 | 1,320 | 1,476 | 1,270 | 1,476 | +12.07% | 37,900 | 36億9000万 | +4.46% |
| 11/11 | （空売り報告）モルガン・スタンレーMUFG証券 18,100株（0.72%）-0.14% |
| 11/08 | （IR情報）16:00 2024年12月期第3四半期決算説明資料 |
| 11/08 | （IR情報）16:00 2024年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/08 | 1,356 | 1,356 | 1,308 | 1,317 | -2.44% | 22,200 | 32億9250万 | -8.03% |
| 11/08 | （空売り報告）Nomura International plc 21,300株（0.85%）+0.14% |
| 11/08 | （空売り報告）モルガン・スタンレーMUFG証券 21,500株（0.86%）+0.15% |
| 11/07 | 1,310 | 1,370 | 1,290 | 1,350 | +4.25% | 14,700 | 33億7500万 | -7.34% |
| 11/07 | （空売り報告）モルガン・スタンレーMUFG証券 17,800株（0.71%）+0.1% |
| 11/06 | 1,290 | 1,300 | 1,256 | 1,295 | +0.86% | 9,600 | 32億3750万 | -12.62% |
| 11/05 | 1,271 | 1,288 | 1,250 | 1,284 | -0.39% | 6,100 | 32億1000万 | -14.91% |
| 11/01 | 1,290 | 1,344 | 1,270 | 1,289 | -0.08% | 13,800 | 32億2250万 | -16.19% |
| 11/01 | （空売り報告）Nomura International plc 17,800株（0.71%）+0.07% |
| 11/01 | （空売り報告）モルガン・スタンレーMUFG証券 15,300株（0.61%）+0.03% |
| 10/31 | 1,360 | 1,365 | 1,266 | 1,290 | -2.49% | 25,200 | 32億2500万 | -18.25% |
| 10/31 | （空売り報告）モルガン・スタンレーMUFG証券 14,600株（0.58%）再IN |
| 10/30 | 1,260 | 1,357 | 1,240 | 1,323 | +6.01% | 34,200 | 33億750万 | - |
| 10/30 | （空売り報告）Nomura International plc 16,000株（0.64%）-0.1% |
| 10/29 | 1,208 | 1,248 | 1,200 | 1,248 | +3.31% | 4,800 | 31億2000万 | - |
| 10/29 | （空売り報告）Nomura International plc 18,500株（0.74%）+0.06% |
| 10/28 | 1,144 | 1,211 | 1,132 | 1,208 | +5.23% | 17,300 | 30億2000万 | - |
| 10/28 | （空売り報告）Nomura International plc 17,200株（0.68%）+0.18% |
| 10/25 | 1,169 | 1,239 | 1,136 | 1,148 | -3.53% | 39,800 | 28億7000万 | - |
| 10/25 | （空売り報告）Nomura International plc 12,500株（0.5%）再IN |
| 10/24 | 1,184 | 1,209 | 1,171 | 1,190 | -1.98% | 20,600 | 29億7500万 | - |
| 10/24 | （空売り報告）モルガン・スタンレーMUFG証券 11,500株（0.46%）-0.13%義務消失 |
| 10/23 | 1,299 | 1,299 | 1,213 | 1,214 | -8.65% | 39,800 | 30億3500万 | - |
| 10/23 | （空売り報告）Nomura International plc 9,200株（0.36%）-0.3%義務消失 |
| 10/23 | （空売り報告）モルガン・スタンレーMUFG証券 14,800株（0.59%）-0.01% |
| 10/22 | 1,302 | 1,340 | 1,282 | 1,329 | +1.22% | 15,000 | 33億2250万 | - |
| 10/22 | （空売り報告）Nomura International plc 16,600株（0.66%）+0.11% |
| 10/22 | （空売り報告）モルガン・スタンレーMUFG証券 15,100株（0.6%）+0.02% |
| 10/21 | 1,350 | 1,350 | 1,313 | 1,313 | -1.06% | 14,300 | 32億8250万 | - |
| 10/21 | （空売り報告）モルガン・スタンレーMUFG証券 14,700株（0.58%）-0.02% |
| 10/18 | 1,420 | 1,435 | 1,327 | 1,327 | -8.86% | 36,300 | 33億1750万 | - |
| 10/17 | 1,497 | 1,497 | 1,420 | 1,456 | -3.7% | 9,900 | 36億4000万 | - |
| 10/17 | （空売り報告）モルガン・スタンレーMUFG証券 15,000株（0.6%）+0.07% |
| 10/16 | 1,484 | 1,527 | 1,455 | 1,512 | +2.16% | 23,500 | 37億8000万 | - |
| 10/16 | （空売り報告）Nomura International plc 13,900株（0.55%）新規 |
| 10/16 | （空売り報告）モルガン・スタンレーMUFG証券 13,300株（0.53%）新規 |
| 10/15 | 1,512 | 1,530 | 1,455 | 1,480 | -3.52% | 30,200 | 37億 | - |
| 10/11 | 1,726 | 1,726 | 1,515 | 1,534 | -12.39% | 59,100 | 38億3500万 | - |
| 10/10 | （IR情報）12:00 東南アジア・ベトナムのファミリーから大反響の『ごっこランド』100万DLを突破！ ベトナムで人気の秘密とは！？ |
| 10/10 | 1,605 | 1,771 | 1,600 | 1,751 | +8.15% | 55,700 | 43億7750万 | - |
| 10/09 | 1,711 | 1,713 | 1,615 | 1,619 | -6.2% | 41,100 | 40億4750万 | - |
| 10/08 | 1,750 | 1,789 | 1,726 | 1,726 | -2.98% | 25,300 | 43億1500万 | - |
| 10/07 | 1,838 | 1,838 | 1,752 | 1,779 | -5.27% | 25,400 | 44億4750万 | - |
| 10/04 | 1,906 | 1,913 | 1,863 | 1,878 | -3.3% | 24,300 | 46億9500万 | - |
| 10/03 | （5%ルール）くふうカンパニー（34.71%）穐田誉輝（28%） |
| 10/03 | 1,936 | 1,979 | 1,933 | 1,942 | -0.05% | 26,800 | 48億5500万 | - |
| 10/02 | 1,936 | 1,950 | 1,904 | 1,943 | -1.87% | 21,400 | 48億5750万 | - |
| 10/01 | 1,910 | 1,980 | 1,862 | 1,980 | +1.54% | 34,500 | 49億5000万 | - |
| 09/30 | 1,900 | 1,980 | 1,900 | 1,950 | -3.13% | 51,200 | 48億7500万 | - |
| 09/27 | （IR情報）16:00 第三者割当増資の結果に関するお知らせ |
| 09/27 | 2,150 | 2,213 | 2,007 | 2,013 | -12.48% | 138,900 | 50億3250万 | - |
| 09/26 | 2,210 | 2,430 | 2,161 | 2,300 | 0% | 1,041,500 | 57億5000万 | - |
| 09/26 | （IR情報）8:00 事業計画及び成長可能性に関する説明資料 |
| 09/26 | （IR情報）8:00 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
