| 2024 |
| 04/24 | 1,020 | 1,023 | 1,005 | 1,019 | +1.8% | 6,300 | 25億2447万 | -4.68% |
| 04/23 | 1,002 | 1,002 | 1,000 | 1,001 | +0.91% | 500 | 24億7987万 | -6.45% |
| 04/22 | 993 | 994 | 991 | 992 | -1.68% | 3,000 | 24億5758万 | -7.55% |
| 04/19 | 1,039 | 1,056 | 956 | 1,009 | -2.89% | 14,800 | 24億9969万 | -6.31% |
| 04/18 | 1,055 | 1,059 | 1,037 | 1,039 | -1.89% | 5,600 | 25億7401万 | -3.97% |
| 04/17 | 1,030 | 1,079 | 1,030 | 1,059 | +2.82% | 5,800 | 26億2356万 | -2.58% |
| 04/16 | 1,050 | 1,057 | 1,010 | 1,030 | -2.46% | 12,800 | 25億5172万 | -5.59% |
| 04/15 | 1,064 | 1,069 | 1,050 | 1,056 | -1.31% | 4,700 | 26億1613万 | -3.74% |
| 04/12 | 1,083 | 1,086 | 1,070 | 1,070 | -1.2% | 1,800 | 26億5081万 | -2.64% |
| 04/11 | 1,083 | 1,085 | 1,083 | 1,083 | -0.55% | 1,500 | 26億8302万 | -2.34% |
| 04/10 | 1,155 | 1,201 | 1,089 | 1,089 | -4.47% | 25,500 | 26億9788万 | -2.42% |
| 04/09 | 1,062 | 1,140 | 1,062 | 1,140 | +7.14% | 17,100 | 28億2423万 | +2.06% |
| 04/09 | （空売り報告）JPM Securities Japan Co Ltd. 8,100株（0.32%）-0.22%義務消失 |
| 04/08 | 1,047 | 1,065 | 1,043 | 1,064 | +1.82% | 4,700 | 26億3595万 | -4.23% |
| 04/08 | （空売り報告）JPM Securities Japan Co Ltd. 13,500株（0.54%）-0.09% |
| 04/05 | 1,062 | 1,072 | 1,041 | 1,045 | -2.34% | 7,800 | 25億8888万 | -5.77% |
| 04/04 | 1,062 | 1,075 | 1,062 | 1,070 | -0.37% | 3,200 | 26億5081万 | -3.34% |
| 04/03 | 1,066 | 1,075 | 1,043 | 1,074 | +0.56% | 6,600 | 26億6072万 | -2.72% |
| 04/02 | 1,080 | 1,089 | 1,066 | 1,068 | -0.56% | 6,000 | 26億4586万 | -3% |
| 04/01 | 1,092 | 1,092 | 1,071 | 1,074 | -0.37% | 3,700 | 26億6072万 | -2.19% |
| 03/29 | 1,083 | 1,083 | 1,062 | 1,078 | +1.22% | 2,900 | 26億7063万 | -1.64% |
| 03/28 | 1,086 | 1,108 | 1,060 | 1,065 | -3.27% | 9,000 | 26億3843万 | -2.56% |
| 03/27 | 1,124 | 1,124 | 1,101 | 1,101 | -1.78% | 5,300 | 27億2761万 | +0.92% |
| 03/26 | 1,184 | 1,184 | 1,060 | 1,121 | -2.86% | 41,800 | 27億7716万 | +2.75% |
| 03/26 | （空売り報告）JPM Securities Japan Co Ltd. 15,700株（0.63%）+0.11% |
| 03/25 | 1,112 | 1,177 | 1,105 | 1,154 | +4.25% | 26,900 | 28億5891万 | +6.07% |
| 03/22 | 1,132 | 1,165 | 1,093 | 1,107 | -1.95% | 10,000 | 27億4248万 | +1.65% |
| 03/21 | （IR情報）12:00 クッキーレス感性ターゲティング広告サービス「Trig’s」連携メディア様追加のお知らせ |
| 03/21 | 1,084 | 1,248 | 1,072 | 1,129 | +8.87% | 93,300 | 27億9698万 | +2.54% |
| 03/21 | （空売り報告）JPM Securities Japan Co Ltd. 13,100株（0.52%）新規 |
| 03/19 | 1,075 | 1,150 | 1,033 | 1,037 | -4.25% | 59,700 | 25億6906万 | -5.73% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 11,700株（0.47%）-0.04%義務消失 |
| 03/18 | 1,053 | 1,136 | 1,053 | 1,083 | +1.03% | 30,800 | 26億8302万 | -1.28% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 12,700株（0.51%）新規 |
| 03/15 | 1,132 | 1,132 | 1,072 | 1,072 | -5.13% | 12,300 | 26億5577万 | -2.1% |
| 03/14 | 1,148 | 1,152 | 1,126 | 1,130 | -3.58% | 8,600 | 27億9946万 | +3.2% |
| 03/13 | 1,175 | 1,242 | 1,143 | 1,172 | +1.38% | 22,000 | 29億351万 | +7.92% |
| 03/12 | 1,242 | 1,242 | 1,126 | 1,156 | -2.94% | 31,200 | 28億6387万 | +7.34% |
| 03/11 | 1,131 | 1,380 | 1,055 | 1,191 | +8.17% | 116,000 | 29億5058万 | +11.31% |
| 03/08 | 1,240 | 1,284 | 1,101 | 1,101 | -17.22% | 81,900 | 27億2761万 | +3.77% |
| 03/07 | 1,274 | 1,485 | 1,274 | 1,330 | +6.66% | 203,500 | 32億9494万 | +25.95% |
| 03/06 | 1,127 | 1,405 | 1,120 | 1,247 | +12.85% | 222,500 | 30億8931万 | +19.56% |
| 03/05 | 1,033 | 1,150 | 1,026 | 1,105 | +10.17% | 89,200 | 27億3752万 | +6.97% |
| 03/04 | 1,004 | 1,047 | 987 | 1,003 | -0.2% | 24,500 | 24億8483万 | -2.43% |
| 03/01 | （IR情報）10:00 ソケッツ、デジタル広告品質認証機構「JICDAQ」より「ブランドセーフティ」「無効トラフィック対策」の２分野で認証取得 |
| 03/01 | 981 | 1,051 | 981 | 1,005 | +1.41% | 37,700 | 24億8978万 | -2.24% |
| 02/29 | 1,010 | 1,019 | 991 | 991 | -1.1% | 20,900 | 24億5510万 | -3.41% |
| 02/28 | （IR情報）11:00 クッキーレス感性ターゲティング広告サービス「Trig’s」連携メディア様追加のお知らせ |
| 02/28 | 1,012 | 1,137 | 998 | 1,002 | -0.99% | 105,900 | 24億8235万 | -1.86% |
| 02/27 | 1,049 | 1,125 | 990 | 1,012 | +1.71% | 108,000 | 25億712万 | -0.49% |
| 02/26 | 998 | 1,024 | 976 | 995 | -1.78% | 27,100 | 24億6501万 | -1.68% |
| 02/22 | 1,010 | 1,024 | 980 | 1,013 | +0.3% | 37,100 | 25億960万 | +0.4% |
| 02/21 | 1,017 | 1,031 | 1,004 | 1,010 | -0.2% | 35,000 | 25億217万 | +0.6% |
| 02/20 | 1,098 | 1,098 | 1,011 | 1,012 | -7.33% | 75,500 | 25億712万 | +1.2% |
| 02/19 | 1,046 | 1,104 | 1,029 | 1,092 | +4.5% | 41,400 | 27億532万 | +9.75% |
| 02/16 | 1,115 | 1,221 | 1,005 | 1,045 | -11.06% | 202,000 | 25億8888万 | +5.77% |
| 02/15 | 1,400 | 1,575 | 1,112 | 1,175 | -16.78% | 947,700 | 29億1094万 | +19.65% |
| 02/14 | 1,052 | 1,412 | 991 | 1,412 | +26.98% | 410,700 | 34億9808万 | +45.42% |
| 02/13 | 966 | 1,112 | 966 | 1,112 | +15.59% | 32,300 | 27億5486万 | +16.93% |
| 02/09 | 1,023 | 1,027 | 962 | 962 | -7.05% | 14,200 | 23億8325万 | +2.01% |
| 02/08 | （IR情報）17:00 2024年3月期第3四半期決算説明資料 |
| 02/08 | （IR情報）17:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/08 | 1,096 | 1,141 | 991 | 1,035 | -2.82% | 73,700 | 25億6410万 | +10.22% |
| 02/07 | 911 | 1,065 | 911 | 1,065 | +16.39% | 5,000 | 26億3843万 | +14.03% |
| 02/06 | 929 | 934 | 915 | 915 | -1.82% | 1,100 | 22億6682万 | -1.19% |
| 02/05 | 952 | 962 | 928 | 932 | -5.86% | 4,500 | 23億893万 | +0.98% |
| 01/31 | 975 | 990 | 975 | 990 | +3.13% | 1,100 | 24億5262万 | +7.61% |
| 01/30 | 988 | 990 | 960 | 960 | -3.13% | 900 | 23億7830万 | +4.8% |
| 01/29 | 990 | 1,000 | 990 | 991 | +0.61% | 300 | 24億5510万 | +8.54% |
| 01/26 | 979 | 1,030 | 979 | 985 | -1.5% | 1,500 | 24億4023万 | +8.24% |
| 01/25 | 997 | 1,000 | 980 | 1,000 | +0.3% | 2,300 | 24億7740万 | +10.5% |
| 01/24 | 990 | 997 | 976 | 997 | +1.01% | 1,300 | 24億6996万 | +10.53% |
| 01/23 | 991 | 1,023 | 962 | 987 | +3.68% | 13,900 | 24億4519万 | +9.91% |
| 01/22 | 889 | 1,035 | 888 | 952 | +7.57% | 19,900 | 23億5848万 | +6.25% |
| 01/19 | 891 | 891 | 885 | 885 | -1.67% | 700 | 21億9249万 | -1.23% |
| 01/18 | 895 | 900 | 885 | 900 | +1.24% | 1,700 | 22億2966万 | +0.22% |
| 01/17 | 885 | 913 | 873 | 889 | -1.22% | 11,300 | 22億240万 | -1.33% |
| 01/12 | 887 | 900 | 887 | 900 | 0% | 200 | 22億2966万 | -0.44% |
| 01/11 | 901 | 901 | 900 | 900 | -0.99% | 600 | 22億2966万 | -0.55% |
| 01/10 | 896 | 913 | 896 | 909 | +2.36% | 600 | 22億5195万 | +0.11% |
| 01/09 | 901 | 901 | 888 | 888 | -1.88% | 1,200 | 21億9993万 | -2.42% |
| 01/05 | 900 | 905 | 890 | 905 | +0.56% | 300 | 22億4204万 | -0.88% |
| 01/04 | 906 | 906 | 900 | 900 | -0.77% | 300 | 22億2966万 | -1.64% |
| 2023 |
| 12/29 | 907 | 907 | 907 | 907 | -1.31% | 100 | 22億4700万 | -1.09% |
| 12/28 | 892 | 919 | 892 | 919 | +2.91% | 600 | 22億7673万 | -0.11% |
| 12/27 | 876 | 906 | 876 | 893 | +1.59% | 500 | 22億1231万 | -3.04% |
| 12/26 | 890 | 890 | 872 | 879 | -1.35% | 900 | 21億7763万 | -4.87% |
| 12/25 | 881 | 891 | 866 | 891 | +2.89% | 1,500 | 22億736万 | -3.88% |
| 12/22 | 860 | 920 | 860 | 866 | +1.05% | 900 | 21億4542万 | -6.98% |
| 12/21 | 857 | 866 | 850 | 857 | 0% | 1,400 | 21億2313万 | -8.34% |
| 12/20 | 857 | 862 | 856 | 857 | -3.38% | 30,600 | 21億2313万 | -8.93% |
| 12/19 | 887 | 888 | 887 | 887 | +1.14% | 300 | 21億9745万 | -6.24% |
| 12/18 | 898 | 898 | 875 | 877 | -3.41% | 600 | 21億7267万 | -7.68% |
| 12/15 | 908 | 908 | 908 | 908 | +3.77% | 100 | 22億4947万 | -4.82% |
| 12/14 | 912 | 912 | 863 | 875 | -4.06% | 4,000 | 21億6772万 | -8.85% |
| 12/13 | 914 | 917 | 911 | 912 | -0.22% | 2,200 | 22億5938万 | -5.49% |
| 12/12 | 936 | 955 | 905 | 914 | -1.93% | 4,700 | 22億6434万 | -5.68% |
| 12/11 | 954 | 954 | 932 | 932 | -0.85% | 200 | 23億893万 | -4.12% |
| 12/08 | 955 | 955 | 940 | 940 | -1.57% | 200 | 23億2875万 | -3.59% |
| 12/07 | 947 | 955 | 940 | 955 | -0.52% | 1,000 | 23億6591万 | -2.25% |
| 12/06 | 989 | 989 | 960 | 960 | +0.1% | 1,600 | 23億7830万 | -1.94% |
| 12/05 | 942 | 973 | 942 | 959 | +1.48% | 1,200 | 23億7582万 | -2.24% |
| 12/04 | 949 | 954 | 945 | 945 | -1.97% | 800 | 23億4114万 | -3.87% |
| 12/01 | 959 | 964 | 959 | 964 | +0.21% | 200 | 23億8821万 | -2.23% |
| 11/30 | 962 | 962 | 962 | 962 | -0.31% | 100 | 23億8325万 | -2.43% |
| 11/29 | 936 | 965 | 936 | 965 | +2.33% | 600 | 23億9069万 | -2.13% |
| 11/28 | 950 | 952 | 943 | 943 | -1.67% | 400 | 23億3618万 | -4.46% |
| 11/27 | 982 | 997 | 959 | 959 | -1.34% | 1,600 | 23億7582万 | -3.03% |
| 11/24 | 987 | 987 | 966 | 972 | +1.14% | 1,000 | 24億803万 | -1.72% |
| 11/22 | 961 | 961 | 961 | 961 | 0% | 100 | 23億8078万 | -2.83% |
| 11/21 | 961 | 961 | 961 | 961 | 0% | 200 | 23億8078万 | -2.93% |
| 11/17 | （IR情報）14:45 クッキーレス感性ターゲティング広告サービス「Trig’s」連携メディア様追加のお知らせ |
