| 2020 |
| 03/19 | 1,059 | 1,059 | 1,000 | 1,028 | -1.25% | 129,100 | 89億9257万 | -32.23% |
| 03/18 | 1,102 | 1,116 | 1,040 | 1,041 | -4.76% | 209,800 | 91億629万 | -32.66% |
| 03/17 | 1,026 | 1,136 | 1,005 | 1,093 | +3.5% | 135,100 | 95億6117万 | -30.51% |
| 03/16 | 1,137 | 1,137 | 1,027 | 1,056 | +3.83% | 157,000 | 92億3750万 | -33.83% |
| 03/13 | 1,024 | 1,117 | 981 | 1,017 | -13.81% | 160,200 | 88億9635万 | -37.3% |
| 03/12 | 1,250 | 1,273 | 1,166 | 1,180 | -8.03% | 132,800 | 103億2221万 | -28.53% |
| 03/11 | 1,302 | 1,360 | 1,250 | 1,283 | -0.31% | 82,900 | 112億2322万 | -23.36% |
| 03/10 | 1,121 | 1,315 | 1,119 | 1,287 | +1.26% | 116,300 | 112億5821万 | -23.98% |
| 03/09 | 1,384 | 1,395 | 1,265 | 1,271 | -12.28% | 109,000 | 111億1825万 | -25.93% |
| 03/06 | 1,506 | 1,520 | 1,420 | 1,449 | -5.42% | 87,800 | 126億7533万 | -16.53% |
| 03/05 | 1,585 | 1,602 | 1,514 | 1,532 | -0.84% | 53,700 | 134億138万 | -12.71% |
| 03/04 | 1,534 | 1,585 | 1,520 | 1,545 | -1.34% | 52,600 | 135億1510万 | -12.81% |
| 03/03 | 1,700 | 1,705 | 1,519 | 1,566 | -5.32% | 224,800 | 136億9880万 | -12.66% |
| 03/02 | 1,592 | 1,698 | 1,568 | 1,654 | +1.53% | 170,500 | 144億6859万 | -8.87% |
| 02/28 | 1,845 | 1,863 | 1,600 | 1,629 | -16.16% | 262,300 | 142億4990万 | -11.23% |
| 02/27 | 2,001 | 2,048 | 1,921 | 1,943 | -5.45% | 180,200 | 169億9666万 | +4.57% |
| 02/26 | 1,953 | 2,079 | 1,953 | 2,055 | +2.9% | 188,400 | 179億7640万 | +10.37% |
| 02/25 | 1,959 | 2,084 | 1,912 | 1,997 | -3.01% | 212,500 | 174億6904万 | +7.42% |
| 02/21 | 1,900 | 2,084 | 1,772 | 2,059 | +8.48% | 613,700 | 180億1139万 | +10.94% |
| 02/20 | 1,690 | 1,954 | 1,688 | 1,898 | +20.89% | 640,300 | 166億302万 | +2.65% |
| 02/19 | 16:00 株主優待品のお知らせ |
| 02/19 | 16:00 役員報酬の減額に関するお知らせ |
| 02/19 | 16:00 配当方針の変更及び配当予定の修正に関するお知らせ |
| 02/19 | 16:00 通期業績予想の修正と次期の通期業績予想に関するお知らせ |
| 02/19 | 1,612 | 1,624 | 1,566 | 1,570 | -2.55% | 126,400 | 137億3379万 | -14.95% |
| 02/18 | 1,646 | 1,670 | 1,605 | 1,611 | -3.65% | 107,000 | 140億9245万 | -13.29% |
| 02/17 | 1,702 | 1,711 | 1,672 | 1,672 | -3.35% | 59,400 | 146億2605万 | -10.06% |
| 02/14 | 1,773 | 1,777 | 1,724 | 1,730 | -2.2% | 46,300 | 151億3342万 | -6.94% |
| 02/13 | 1,750 | 1,794 | 1,731 | 1,769 | +1.26% | 70,900 | 154億7457万 | -4.53% |
| 02/12 | 1,709 | 1,747 | 1,705 | 1,747 | +1.57% | 49,200 | 152億8213万 | -5.36% |
| 02/10 | 1,685 | 1,728 | 1,672 | 1,720 | +2.99% | 43,800 | 150億4594万 | -6.47% |
| 02/07 | 1,709 | 1,730 | 1,665 | 1,670 | -2.22% | 92,700 | 146億856万 | -8.84% |
| 02/06 | 1,720 | 1,737 | 1,676 | 1,708 | -0.7% | 75,100 | 149億4097万 | -6.51% |
| 02/05 | 1,806 | 1,827 | 1,716 | 1,720 | -2.99% | 119,300 | 150億4594万 | -5.86% |
| 02/04 | 1,762 | 1,782 | 1,732 | 1,773 | +0.74% | 95,200 | 155億956万 | -2.53% |
| 02/03 | 1,752 | 1,811 | 1,711 | 1,760 | -4.4% | 85,700 | 153億9584万 | -2.6% |
| 01/31 | 1,789 | 1,883 | 1,789 | 1,841 | +3.43% | 209,800 | 161億440万 | +2.73% |
| 01/30 | 1,900 | 1,900 | 1,768 | 1,780 | -7.53% | 219,000 | 155億7080万 | +0.11% |
| 01/29 | 1,964 | 1,971 | 1,883 | 1,925 | -1.74% | 155,900 | 168億3921万 | +8.94% |
| 01/28 | 2,055 | 2,055 | 1,925 | 1,959 | -5.27% | 252,800 | 171億3663万 | +11.94% |
| 01/27 | 2,083 | 2,147 | 2,050 | 2,068 | -2.27% | 149,900 | 180億9012万 | +19.68% |
| 01/24 | 16:00 『うたの☆プリンスさまっ♪ Shining Live』全世界リリース2周年記念キャンペーンのお知らせ |
| 01/24 | 2,151 | 2,158 | 2,036 | 2,116 | -2.13% | 233,400 | 185億1001万 | +24.47% |
| 01/23 | 2,250 | 2,253 | 2,100 | 2,162 | -1.95% | 296,600 | 189億1240万 | +29.54% |
| 01/22 | 2,095 | 2,210 | 2,078 | 2,205 | +7.82% | 346,000 | 192億8855万 | +34.7% |
| 01/21 | 16:00 トレーディングカードゲーム『Z/X（ゼクス）-Zillions of enemy X-』累計出荷数3,000万パック突破のお知らせ |
| 01/21 | 1,980 | 2,110 | 1,968 | 2,045 | +3.44% | 248,100 | 178億8892万 | +27.65% |
| 01/20 | 1,920 | 2,005 | 1,908 | 1,977 | +3.45% | 181,300 | 172億9408万 | +25.6% |
| 01/17 | 1,913 | 1,923 | 1,886 | 1,911 | +1.33% | 136,400 | 167億1674万 | +23.37% |
| 01/16 | 1,895 | 1,924 | 1,847 | 1,886 | +3.29% | 173,200 | 164億9805万 | +23.51% |
| 01/15 | 1,855 | 1,939 | 1,818 | 1,826 | -1.78% | 236,600 | 159億7319万 | +21.25% |
| 01/14 | 1,620 | 1,877 | 1,613 | 1,859 | +12.19% | 522,400 | 162億6186万 | +25.1% |
| 01/10 | 18:00 新規ぬいぐるみシリーズ「ぬいスター」のお知らせ |
| 01/10 | 16:00 2020年2月期第3四半期決算補足説明資料 |
| 01/10 | 16:00 令和2年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/10 | 1,650 | 1,683 | 1,634 | 1,657 | +0.42% | 118,200 | 144億9484万 | +13.03% |
| 01/09 | 1,588 | 1,666 | 1,588 | 1,650 | +4.43% | 142,000 | 144億3360万 | +13.56% |
| 01/08 | 1,620 | 1,620 | 1,510 | 1,580 | -1.68% | 160,300 | 138億2127万 | +9.72% |
| 01/07 | 1,556 | 1,640 | 1,556 | 1,607 | +2.75% | 92,700 | 140億5746万 | +12.38% |
| 01/06 | 1,537 | 1,567 | 1,494 | 1,564 | +1.3% | 81,900 | 136億8131万 | +10.14% |
| 2019 |
| 12/30 | 1,570 | 1,604 | 1,538 | 1,544 | -0.52% | 87,900 | 135億635万 | +9.35% |
| 12/27 | 1,706 | 1,706 | 1,524 | 1,552 | -8.97% | 597,900 | 135億7634万 | +10.46% |
| 12/26 | 1,520 | 1,740 | 1,520 | 1,705 | +12.17% | 410,300 | 149億1472万 | +22.13% |
| 12/25 | 1,488 | 1,526 | 1,478 | 1,520 | +3.54% | 99,600 | 132億9641万 | +10.14% |
| 12/24 | 1,415 | 1,468 | 1,415 | 1,468 | +4.78% | 79,400 | 128億4153万 | +6.92% |
| 12/23 | 1,480 | 1,481 | 1,400 | 1,401 | -5.4% | 168,700 | 122億5544万 | +2.41% |
| 12/20 | 10:00 『ジャックジャンヌ』発売日決定 及び 新情報公開のお知らせ |
| 12/20 | 1,483 | 1,499 | 1,458 | 1,481 | -1.13% | 78,300 | 129億5525万 | +8.5% |
| 12/19 | 1,514 | 1,541 | 1,450 | 1,498 | -1.19% | 163,700 | 131億396万 | +10.31% |
| 12/18 | 1,410 | 1,519 | 1,410 | 1,516 | +7.9% | 266,000 | 132億6142万 | +12.38% |
| 12/17 | 10:30 『劇場版 うたの☆プリンスさまっ♪ マジLOVEキングダム』興業状況のお知らせ |
| 12/17 | 1,380 | 1,411 | 1,375 | 1,405 | +2.7% | 92,600 | 122億9043万 | +4.77% |
| 12/16 | 1,348 | 1,383 | 1,348 | 1,368 | +1.48% | 33,400 | 119億6677万 | +2.32% |
| 12/13 | 1,349 | 1,355 | 1,343 | 1,348 | +0.6% | 33,900 | 117億9182万 | +0.97% |
| 12/12 | 1,340 | 1,348 | 1,309 | 1,340 | +0.07% | 59,400 | 117億2184万 | +0.53% |
| 12/11 | 16:00 『うたの☆プリンスさまっ♪ソロベストアルバム愛島セシル「☆（ステラ）light ☆（ステラ）night」』オリコン週間アルバムランキング4位ランクインのお知らせ |
| 12/11 | 1,373 | 1,373 | 1,338 | 1,339 | -1.11% | 30,800 | 117億1309万 | +0.6% |
| 12/10 | 1,346 | 1,360 | 1,341 | 1,354 | +1.35% | 29,000 | 118億4430万 | +1.8% |
| 12/09 | 1,376 | 1,378 | 1,329 | 1,336 | -2.91% | 105,200 | 116億8684万 | +0.53% |
| 12/06 | 1,346 | 1,380 | 1,346 | 1,376 | +2.08% | 36,300 | 120億3675万 | +3.69% |
| 12/05 | 1,350 | 1,393 | 1,345 | 1,348 | +0.52% | 72,200 | 117億9182万 | +1.81% |
| 12/04 | 1,321 | 1,344 | 1,321 | 1,341 | +0.07% | 21,200 | 117億3058万 | +1.59% |
| 12/03 | 1,330 | 1,350 | 1,303 | 1,340 | +0.22% | 120,900 | 117億2184万 | +1.75% |
| 12/02 | 1,332 | 1,341 | 1,332 | 1,337 | +0.38% | 23,700 | 116億9559万 | +1.75% |
| 11/29 | 1,328 | 1,332 | 1,321 | 1,332 | +0.08% | 17,800 | 116億5185万 | +1.45% |
| 11/28 | 1,355 | 1,361 | 1,322 | 1,331 | -1.92% | 45,100 | 116億4311万 | +1.37% |
| 11/27 | 1,350 | 1,374 | 1,345 | 1,357 | +0.44% | 39,700 | 118億7055万 | +3.35% |
| 11/26 | 1,381 | 1,390 | 1,349 | 1,351 | -1.67% | 34,500 | 118億1806万 | +2.89% |
| 11/25 | 1,321 | 1,374 | 1,321 | 1,374 | +3.7% | 51,200 | 120億1926万 | +4.65% |
| 11/22 | 1,319 | 1,333 | 1,305 | 1,325 | +0.45% | 50,400 | 115億9062万 | +1.15% |
| 11/21 | 1,335 | 1,347 | 1,303 | 1,319 | -1.2% | 27,300 | 115億3813万 | +0.61% |
| 11/20 | 1,367 | 1,367 | 1,328 | 1,335 | -1.18% | 37,000 | 116億7810万 | +1.75% |
| 11/19 | 1,340 | 1,354 | 1,323 | 1,351 | +1.2% | 52,300 | 118億1806万 | +3.13% |
| 11/18 | 1,303 | 1,338 | 1,300 | 1,335 | +3.01% | 56,900 | 116億7810万 | +2.3% |
| 11/15 | 1,283 | 1,301 | 1,277 | 1,296 | +1.01% | 42,500 | 113億3694万 | -0.38% |
| 11/14 | 1,306 | 1,308 | 1,280 | 1,283 | -1.16% | 37,800 | 112億2322万 | -1.23% |
| 11/13 | 16:00 『うたの☆プリンスさまっ♪ソロベストアルバム来栖 翔「Sweet Kiss」』オリコン週間アルバムランキング1位ランクインのお知らせ |
| 11/13 | 1,319 | 1,319 | 1,297 | 1,298 | -1.59% | 43,300 | 113億5443万 | +0.15% |
| 11/12 | 1,309 | 1,324 | 1,305 | 1,319 | +1.54% | 30,500 | 115億3813万 | +2.01% |
| 11/11 | 1,302 | 1,309 | 1,296 | 1,299 | -0.15% | 19,800 | 113億6318万 | +0.78% |
| 11/11 | 8:30 『うたの☆プリンスさまっ♪「Another World～WHITE&BLACK～」』東京ドームシティ 「Gallery AaMo（ギャラリー アーモ）」にて開催のお知らせ |
| 11/08 | 1,298 | 1,311 | 1,298 | 1,301 | +0.39% | 19,800 | 113億8068万 | +1.09% |
| 11/07 | 1,318 | 1,318 | 1,287 | 1,296 | -1.67% | 51,000 | 113億3694万 | +0.86% |
| 11/06 | 1,335 | 1,335 | 1,318 | 1,318 | -0.3% | 35,000 | 115億2939万 | +2.89% |
| 11/05 | 1,327 | 1,327 | 1,303 | 1,322 | +1.77% | 26,200 | 115億6438万 | +3.52% |
| 11/01 | 16:00 『劇場版 うたの☆プリンスさまっ♪ マジLOVEキングダム』Blu-ray&DVD映像商品化及びライブ開催のお知らせ |
| 11/01 | 1,282 | 1,301 | 1,261 | 1,299 | +0.85% | 42,000 | 113億6318万 | +2.28% |
| 10/31 | 1,247 | 1,295 | 1,247 | 1,288 | +2.88% | 72,200 | 112億6696万 | +2.06% |
| 10/30 | 1,272 | 1,272 | 1,242 | 1,252 | -1.26% | 42,000 | 109億5204万 | -0.24% |
| 10/29 | 1,284 | 1,285 | 1,265 | 1,268 | -0.31% | 23,100 | 110億9201万 | +1.52% |
| 10/28 | 1,304 | 1,306 | 1,272 | 1,272 | -1.55% | 43,400 | 111億2700万 | +2.42% |
| 10/25 | 10:00 『マルチポイント×コネクション～稜風学園購買部～』AGF2019出展＆マルコメ株式会社コラボレーション企画実施のお知らせ |
| 10/25 | 1,320 | 1,328 | 1,275 | 1,292 | -3% | 65,900 | 113億195万 | +4.53% |
| 10/24 | 13:00 2020年2月期第2四半期決算説明会資料 |
| 10/24 | 1,328 | 1,340 | 1,317 | 1,332 | 0% | 55,500 | 116億5185万 | +8.47% |
| 10/23 | 1,370 | 1,393 | 1,319 | 1,332 | -1.84% | 47,900 | 116億5185万 | +9.18% |
| 10/21 | 1,368 | 1,374 | 1,346 | 1,357 | -0.95% | 33,100 | 118億7055万 | +11.96% |
