| 2025 |
| 06/13 | 1,410 | 1,419 | 1,402 | 1,419 | +1.65% | 3,500 | 36億1703万 | +1.65% |
| 06/12 | 1,404 | 1,410 | 1,395 | 1,396 | -0.21% | 3,300 | 35億5840万 | +0.14% |
| 06/11 | 1,396 | 1,399 | 1,387 | 1,399 | +0.65% | 2,700 | 35億6605万 | +0.43% |
| 06/10 | 1,375 | 1,394 | 1,356 | 1,390 | +2.06% | 3,300 | 35億4311万 | -0.07% |
| 06/09 | 1,365 | 1,390 | 1,362 | 1,362 | -1.3% | 3,500 | 34億7173万 | -1.94% |
| 06/06 | 1,395 | 1,399 | 1,364 | 1,380 | -1.08% | 3,600 | 35億1762万 | -0.58% |
| 06/05 | 1,398 | 1,406 | 1,395 | 1,395 | -0.21% | 900 | 35億5585万 | +0.65% |
| 06/04 | 1,404 | 1,413 | 1,398 | 1,398 | -1.06% | 1,900 | 35億6350万 | +0.94% |
| 06/03 | 1,400 | 1,420 | 1,394 | 1,413 | +0.93% | 1,700 | 36億173万 | +2.1% |
| 06/02 | 1,412 | 1,421 | 1,391 | 1,400 | -0.92% | 10,000 | 35億6860万 | +1.3% |
| 05/30 | 1,413 | 1,418 | 1,383 | 1,413 | -0.56% | 14,300 | 36億173万 | +2.32% |
| 05/29 | （IR情報）18:30 主要株主の異動に関するお知らせ |
| 05/29 | （5%ルール）平井康博（9.18%） |
| 05/29 | 1,375 | 1,421 | 1,373 | 1,421 | +2.67% | 5,600 | 36億2212万 | +2.9% |
| 05/28 | 1,403 | 1,403 | 1,365 | 1,384 | -1.49% | 5,300 | 35億2781万 | +0.29% |
| 05/27 | （5%ルール）穐田誉輝（27.59%）くふうカンパニー HD（34.2%） |
| 05/27 | 1,415 | 1,420 | 1,403 | 1,405 | +0.14% | 1,100 | 35億8134万 | +1.96% |
| 05/26 | 1,394 | 1,417 | 1,390 | 1,403 | +2.86% | 1,600 | 35億7624万 | +2.11% |
| 05/23 | 1,385 | 1,385 | 1,364 | 1,364 | -1.52% | 1,500 | 34億7683万 | -0.51% |
| 05/22 | 1,361 | 1,386 | 1,361 | 1,385 | +0.58% | 4,000 | 35億3036万 | +1.09% |
| 05/21 | 1,369 | 1,466 | 1,351 | 1,377 | -0.22% | 67,000 | 35億997万 | +0.73% |
| 05/20 | 1,400 | 1,400 | 1,366 | 1,380 | -1.43% | 3,400 | 35億1762万 | +1.25% |
| 05/19 | 1,401 | 1,430 | 1,380 | 1,400 | -1.41% | 7,200 | 35億6860万 | +3.02% |
| 05/16 | 1,494 | 1,494 | 1,394 | 1,420 | 0% | 16,700 | 36億1958万 | +4.95% |
| 05/15 | （IR情報）15:30 2025年12月期第1四半期決算説明資料 |
| 05/15 | （IR情報）15:30 2025年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/15 | 1,381 | 1,430 | 1,381 | 1,420 | +2.9% | 1,300 | 36億1958万 | +5.73% |
| 05/14 | 1,393 | 1,410 | 1,380 | 1,380 | -1.36% | 2,200 | 35億1762万 | +2.99% |
| 05/13 | 1,395 | 1,399 | 1,365 | 1,399 | +0.29% | 2,800 | 35億6605万 | +4.25% |
| 05/12 | 1,404 | 1,404 | 1,394 | 1,395 | +1.09% | 5,300 | 35億5585万 | +3.79% |
| 05/09 | 1,351 | 1,389 | 1,351 | 1,380 | +1.17% | 2,400 | 35億1762万 | +2.6% |
| 05/08 | 1,336 | 1,379 | 1,336 | 1,364 | +2.1% | 2,500 | 34億7683万 | +1.34% |
| 05/07 | 1,337 | 1,365 | 1,335 | 1,336 | -0.3% | 1,600 | 34億546万 | -0.96% |
| 05/02 | 1,347 | 1,349 | 1,339 | 1,340 | -0.67% | 2,700 | 34億1566万 | -0.89% |
| 05/01 | 1,325 | 1,349 | 1,325 | 1,349 | +0.75% | 600 | 34億3860万 | -0.66% |
| 04/30 | 1,354 | 1,398 | 1,339 | 1,339 | -1.11% | 5,900 | 34億1311万 | -1.76% |
| 04/28 | （IR情報）19:00 主要株主の異動に関するお知らせ |
| 04/28 | （5%ルール）平井康博（10.2%） |
| 04/28 | 1,370 | 1,370 | 1,352 | 1,354 | -1.38% | 1,700 | 34億5134万 | -1.1% |
| 04/25 | 1,363 | 1,373 | 1,363 | 1,373 | +0.66% | 600 | 34億9977万 | -0.07% |
| 04/24 | 1,360 | 1,371 | 1,360 | 1,364 | -1.52% | 2,500 | 34億7683万 | -0.87% |
| 04/23 | 1,395 | 1,395 | 1,385 | 1,385 | -1.07% | 300 | 35億3036万 | +0.44% |
| 04/22 | 1,398 | 1,412 | 1,394 | 1,400 | +0.14% | 7,200 | 35億6860万 | +1.3% |
| 04/21 | 1,349 | 1,445 | 1,348 | 1,398 | +3.63% | 3,000 | 35億6350万 | +1.01% |
| 04/18 | 1,300 | 1,349 | 1,300 | 1,349 | +4.65% | 1,100 | 34億3860万 | -2.46% |
| 04/17 | 1,294 | 1,300 | 1,286 | 1,289 | -2.64% | 1,600 | 32億8566万 | -7.07% |
| 04/15 | 1,340 | 1,352 | 1,324 | 1,324 | -1.12% | 4,500 | 33億7487万 | -4.95% |
| 04/14 | 1,321 | 1,339 | 1,319 | 1,339 | +1.44% | 1,000 | 34億1311万 | -4.15% |
| 04/11 | 1,241 | 1,320 | 1,240 | 1,320 | +3.94% | 1,400 | 33億6468万 | -5.78% |
| 04/10 | 1,353 | 1,353 | 1,260 | 1,270 | -1.09% | 5,700 | 32億3723万 | -9.54% |
| 04/09 | 1,225 | 1,345 | 1,220 | 1,284 | +2.64% | 2,200 | 32億7291万 | -8.94% |
| 04/08 | 1,225 | 1,256 | 1,225 | 1,251 | +7.2% | 2,900 | 31億8879万 | -11.53% |
| 04/07 | 1,299 | 1,299 | 1,150 | 1,167 | -14.38% | 5,600 | 29億7468万 | -17.87% |
| 04/04 | 1,400 | 1,419 | 1,300 | 1,363 | -4.01% | 13,800 | 34億7428万 | -4.75% |
| 04/03 | 1,405 | 1,420 | 1,391 | 1,420 | -1.05% | 1,700 | 36億1958万 | -1.11% |
| 04/02 | 1,401 | 1,438 | 1,400 | 1,435 | +0.35% | 1,600 | 36億5781万 | -0.28% |
| 04/01 | 1,416 | 1,430 | 1,400 | 1,430 | +0.99% | 900 | 36億4507万 | -0.9% |
| 04/01 | （空売り報告）Nomura International plc 12,700株（0.49%）-0.1%義務消失 |
| 03/31 | 1,400 | 1,419 | 1,400 | 1,416 | -0.56% | 1,200 | 36億938万 | -2.01% |
| 03/28 | （IR情報）15:30 事業計画及び成長可能性に関する説明資料 |
| 03/28 | 1,425 | 1,451 | 1,401 | 1,424 | -0.28% | 2,200 | 36億2977万 | -1.52% |
| 03/27 | （IR情報）16:00 支配株主等に関する事項について |
| 03/27 | 1,450 | 1,451 | 1,428 | 1,428 | -4.23% | 4,300 | 36億3997万 | -1.31% |
| 03/26 | 1,446 | 1,499 | 1,446 | 1,491 | +1.57% | 800 | 38億55万 | +2.83% |
| 03/25 | 1,491 | 1,524 | 1,444 | 1,468 | -1.48% | 7,500 | 37億4193万 | +1.24% |
| 03/24 | 1,461 | 1,490 | 1,461 | 1,490 | +2.05% | 2,900 | 37億9801万 | +2.62% |
| 03/21 | （IR情報）15:30 「ごっこランドEXPO」を2025年大阪・関西万博で！ 「こども万博」内ブースにて出店企業4社のワークショップの実施を決定 イベント事業のさらなる成長へ！ |
| 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% |
| 01/14 | （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%） |
