| 2024 |
| 04/26 | 160 | 166 | 160 | 162 | -1.22% | 76,300 | 24億7790万 | +2.53% |
| 04/25 | 171 | 188 | 155 | 164 | -2.96% | 725,000 | 25億849万 | +3.8% |
| 04/24 | 170 | 170 | 168 | 169 | 0% | 33,700 | 25億8497万 | +6.96% |
| 04/23 | （5%ルール）間野賢治（6.54%） |
| 04/23 | 165 | 171 | 164 | 169 | +3.05% | 85,900 | 25億8497万 | +7.64% |
| 04/22 | 160 | 165 | 160 | 164 | +2.5% | 50,400 | 25億849万 | +4.46% |
| 04/19 | 161 | 161 | 159 | 160 | -0.62% | 29,700 | 24億4731万 | +1.91% |
| 04/18 | 159 | 161 | 159 | 161 | +1.9% | 30,400 | 24億6260万 | +3.21% |
| 04/17 | 159 | 159 | 158 | 158 | -0.63% | 28,800 | 24億1672万 | +1.28% |
| 04/16 | 159 | 159 | 158 | 159 | +0.63% | 16,700 | 24億3201万 | +1.92% |
| 04/15 | 158 | 159 | 157 | 158 | 0% | 19,900 | 24億1672万 | +1.94% |
| 04/12 | 156 | 158 | 156 | 158 | +0.64% | 32,400 | 24億1672万 | +1.94% |
| 04/11 | 156 | 158 | 155 | 157 | +0.64% | 16,700 | 24億142万 | +1.29% |
| 04/10 | 157 | 158 | 156 | 156 | -0.64% | 10,700 | 23億8612万 | +0.65% |
| 04/09 | 158 | 158 | 157 | 157 | -0.63% | 10,100 | 22億4442万 | +1.95% |
| 04/08 | 155 | 159 | 155 | 158 | +1.94% | 45,700 | 24億1672万 | +2.6% |
| 04/05 | 155 | 156 | 154 | 155 | 0% | 14,100 | 23億7083万 | +0.65% |
| 04/04 | 155 | 156 | 154 | 155 | 0% | 25,000 | 23億7083万 | +1.31% |
| 04/03 | 153 | 155 | 153 | 155 | +1.31% | 17,000 | 23億7083万 | +1.31% |
| 04/02 | 152 | 154 | 152 | 153 | 0% | 18,200 | 23億4024万 | 0% |
| 04/01 | 152 | 154 | 151 | 153 | +0.66% | 40,500 | 23億4024万 | +0.66% |
| 03/29 | 153 | 154 | 151 | 152 | 0% | 21,700 | 23億2494万 | 0% |
| 03/28 | （5%ルール）石垣靖子（1.46%） |
| 03/28 | （5%ルール）石垣裕義（4.87%） |
| 03/28 | （5%ルール）辛澤（30.56%） |
| 03/28 | （5%ルール）辛澤（30.56%） |
| 03/28 | 151 | 153 | 150 | 152 | -1.94% | 62,200 | 23億2494万 | 0% |
| 03/27 | 160 | 161 | 155 | 155 | -3.13% | 86,600 | 23億7083万 | +1.97% |
| 03/26 | （IR情報）16:00 株式会社メディアートの完全子会社化完了のお知らせ |
| 03/26 | 159 | 160 | 158 | 160 | +0.63% | 31,900 | 24億4731万 | +5.26% |
| 03/26 | （空売り報告）JPM Securities Japan Co Ltd. 120,200株（0.78%）-0.02% |
| 03/25 | 158 | 162 | 158 | 159 | +0.63% | 55,600 | 22億7301万 | +5.3% |
| 03/22 | （IR情報）16:00 資金の借入に関するお知らせ |
| 03/22 | 157 | 158 | 157 | 158 | +0.64% | 29,600 | 22億5872万 | +4.64% |
| 03/21 | 156 | 158 | 156 | 157 | +1.29% | 25,600 | 22億4442万 | +4.67% |
| 03/19 | 157 | 157 | 155 | 155 | -1.27% | 25,000 | 22億1583万 | +3.33% |
| 03/18 | 155 | 157 | 154 | 157 | +1.29% | 19,800 | 22億4442万 | +4.67% |
| 03/18 | （空売り報告）JPM Securities Japan Co Ltd. 114,700株（0.8%）+0.1% |
| 03/15 | 154 | 155 | 152 | 155 | +0.65% | 26,100 | 22億1583万 | +3.33% |
| 03/14 | 154 | 156 | 153 | 154 | -0.65% | 27,600 | 22億153万 | +3.36% |
| 03/13 | 152 | 156 | 152 | 155 | +2.65% | 37,700 | 22億1583万 | +4.03% |
| 03/12 | 152 | 153 | 151 | 151 | -0.66% | 31,600 | 21億5865万 | +1.34% |
| 03/11 | 151 | 152 | 150 | 152 | +0.66% | 31,900 | 21億7294万 | +2.01% |
| 03/08 | 151 | 152 | 150 | 151 | 0% | 22,700 | 21億5865万 | +1.34% |
| 03/07 | 150 | 151 | 149 | 151 | +1.34% | 17,000 | 21億5865万 | +1.34% |
| 03/06 | 148 | 150 | 148 | 149 | +0.68% | 12,400 | 21億3005万 | 0% |
| 03/05 | 150 | 150 | 148 | 148 | 0% | 38,700 | 21億1576万 | -0.67% |
| 03/04 | 149 | 150 | 148 | 148 | 0% | 55,800 | 21億1576万 | -0.67% |
| 03/01 | 148 | 149 | 148 | 148 | 0% | 13,500 | 21億1576万 | -0.67% |
| 02/29 | 149 | 149 | 148 | 148 | -0.67% | 21,800 | 21億1576万 | -0.67% |
| 02/28 | 148 | 149 | 147 | 149 | +0.68% | 24,700 | 21億3005万 | 0% |
| 02/27 | 148 | 148 | 147 | 148 | +1.37% | 33,500 | 21億1576万 | -0.67% |
| 02/26 | 148 | 149 | 146 | 146 | -2.01% | 39,400 | 20億8717万 | -2.01% |
| 02/22 | 149 | 151 | 148 | 149 | 0% | 20,500 | 21億3005万 | 0% |
| 02/21 | 148 | 149 | 147 | 149 | +0.68% | 15,900 | 21億3005万 | 0% |
| 02/20 | 147 | 149 | 147 | 148 | +1.37% | 29,200 | 21億1576万 | -0.67% |
| 02/19 | 148 | 148 | 146 | 146 | -0.68% | 27,300 | 20億8717万 | -2.01% |
| 02/16 | （IR情報）16:00 (開示事項の変更)株式会社メディアートの株式取得及び簡易株式交換による完全子会社化に関する日程変更のお知らせ |
| 02/16 | 148 | 151 | 147 | 147 | -0.68% | 30,800 | 21億146万 | -1.34% |
| 02/15 | 148 | 149 | 148 | 148 | 0% | 13,600 | 21億1576万 | -0.67% |
| 02/14 | 149 | 149 | 148 | 148 | -1.33% | 19,100 | 21億1576万 | -0.67% |
| 02/13 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 151 | 151 | 149 | 150 | 0% | 31,500 | 21億4435万 | +0.67% |
| 02/09 | 150 | 151 | 150 | 150 | -0.66% | 15,000 | 21億4435万 | +0.67% |
| 02/08 | 151 | 151 | 150 | 151 | +0.67% | 5,500 | 21億5865万 | +1.34% |
| 02/07 | 150 | 150 | 149 | 150 | +0.67% | 8,400 | 21億4435万 | +0.67% |
| 02/06 | 149 | 150 | 148 | 149 | -0.67% | 17,000 | 21億3005万 | 0% |
| 02/05 | 149 | 150 | 148 | 150 | 0% | 7,300 | 21億4435万 | +0.67% |
| 02/02 | 147 | 150 | 147 | 150 | +0.67% | 39,300 | 21億4435万 | +0.67% |
| 02/01 | 148 | 150 | 148 | 149 | -0.67% | 10,100 | 21億3005万 | +0.68% |
| 01/31 | 149 | 150 | 148 | 150 | 0% | 11,700 | 21億4435万 | +1.35% |
| 01/30 | 150 | 150 | 148 | 150 | +0.67% | 16,500 | 21億4435万 | +1.35% |
| 01/29 | 149 | 149 | 149 | 149 | +0.68% | 8,900 | 21億3005万 | +0.68% |
| 01/26 | 147 | 149 | 147 | 148 | 0% | 6,100 | 21億1576万 | 0% |
| 01/25 | 148 | 149 | 147 | 148 | +0.68% | 19,200 | 21億1576万 | 0% |
| 01/24 | 147 | 149 | 147 | 147 | -0.68% | 14,900 | 21億146万 | -0.68% |
| 01/23 | 148 | 148 | 147 | 148 | -0.67% | 12,900 | 21億1576万 | 0% |
| 01/22 | 147 | 149 | 147 | 149 | +0.68% | 12,300 | 21億3005万 | 0% |
| 01/19 | （IR情報）18:15 (差替)「第三者割当による新株式の発行及び第4回新株予約権の発行に関するお知らせ」の差替について |
| 01/19 | 149 | 149 | 147 | 148 | -1.33% | 41,600 | 21億1576万 | -0.67% |
| 01/18 | （IR情報）18:40 (変更)「株式会社メディアートの株式取得及び簡易株式交換による完全子会社化に関するお知らせ」の一部変更に関するお知らせ |
| 01/18 | （IR情報）18:40 (開示事項の中止)「第三者割当による新株式の発行及び第4回新株予約権の発行に関するお知らせ」の中止のお知らせ |
| 01/18 | 159 | 169 | 147 | 150 | +0.67% | 654,800 | 21億4435万 | +0.67% |
| 01/17 | （IR情報）17:15 第三者割当による新株式の発行及び第4回新株予約権の発行に関するお知らせ |
| 01/17 | （IR情報）17:15 株式会社メディアートの株式取得及び簡易株式交換による完全子会社化に関するお知らせ |
| 01/17 | 151 | 151 | 149 | 149 | -1.32% | 20,200 | 21億3005万 | 0% |
| 01/16 | 151 | 151 | 150 | 151 | +0.67% | 8,500 | 21億5865万 | +1.34% |
| 01/15 | 151 | 151 | 150 | 150 | +0.67% | 10,600 | 21億4435万 | +0.67% |
| 01/12 | 148 | 150 | 148 | 149 | -0.67% | 17,000 | 21億3005万 | 0% |
| 01/11 | 151 | 151 | 150 | 150 | -0.66% | 22,700 | 21億4435万 | +0.67% |
| 01/10 | 151 | 153 | 150 | 151 | +0.67% | 75,200 | 21億5865万 | +1.34% |
| 01/09 | 149 | 150 | 148 | 150 | +0.67% | 14,600 | 21億4435万 | +0.67% |
| 01/05 | 151 | 152 | 149 | 149 | -0.67% | 19,700 | 21億3005万 | 0% |
| 01/04 | 151 | 151 | 148 | 150 | +1.35% | 18,600 | 21億4435万 | +0.67% |
| 2023 |
| 12/29 | 147 | 149 | 147 | 148 | +0.68% | 22,900 | 21億1576万 | -0.67% |
| 12/28 | 145 | 147 | 145 | 147 | +1.38% | 12,900 | 21億146万 | -1.34% |
| 12/27 | 145 | 146 | 143 | 145 | +0.69% | 24,900 | 20億7287万 | -3.33% |
| 12/26 | 143 | 145 | 143 | 144 | +1.41% | 127,800 | 20億5858万 | -4% |
| 12/25 | 143 | 144 | 141 | 142 | -0.7% | 41,600 | 20億2998万 | -5.33% |
| 12/22 | 148 | 149 | 142 | 143 | -4.03% | 206,200 | 20億4428万 | -4.67% |
| 12/21 | 148 | 149 | 148 | 149 | -0.67% | 13,100 | 21億3005万 | -0.67% |
| 12/20 | 150 | 151 | 148 | 150 | +0.67% | 30,600 | 21億4435万 | 0% |
| 12/19 | 149 | 150 | 148 | 149 | -0.67% | 20,000 | 21億3005万 | -0.67% |
| 12/18 | 150 | 151 | 148 | 150 | 0% | 21,100 | 21億4435万 | 0% |
| 12/15 | 151 | 152 | 150 | 150 | -0.66% | 12,600 | 21億4435万 | 0% |
| 12/14 | 152 | 153 | 150 | 151 | +0.67% | 35,400 | 21億5865万 | +0.67% |
| 12/13 | 150 | 150 | 148 | 150 | 0% | 30,400 | 21億4435万 | 0% |
| 12/12 | 151 | 151 | 149 | 150 | -0.66% | 26,600 | 21億4435万 | 0% |
| 12/11 | 152 | 152 | 150 | 151 | +0.67% | 30,700 | 21億5865万 | +0.67% |
| 12/08 | 150 | 152 | 150 | 150 | -1.32% | 24,900 | 21億4435万 | 0% |
| 12/07 | 152 | 154 | 152 | 152 | +0.66% | 28,500 | 21億7294万 | +1.33% |
| 12/06 | 152 | 157 | 151 | 151 | 0% | 37,400 | 21億5865万 | +0.67% |
| 12/05 | 151 | 152 | 151 | 151 | 0% | 6,000 | 21億5865万 | +1.34% |
| 12/04 | 152 | 153 | 151 | 151 | -0.66% | 19,200 | 21億5865万 | +1.34% |
| 12/01 | 155 | 155 | 152 | 152 | -1.94% | 18,800 | 21億7294万 | +2.01% |
| 11/30 | 153 | 155 | 153 | 155 | 0% | 18,200 | 22億1583万 | +4.03% |
