| 2024 |
| 04/26 | 592 | 615 | 590 | 614 | +2.85% | 1,416,500 | 799億880万 | +1.49% |
| 04/25 | 595 | 597 | 591 | 597 | +0.34% | 169,300 | 776億9635万 | -1.32% |
| 04/24 | 594 | 596 | 589 | 595 | +0.34% | 192,600 | 774億3606万 | -1.65% |
| 04/23 | 597 | 597 | 589 | 593 | +0.68% | 159,900 | 771億7577万 | -1.98% |
| 04/22 | 592 | 593 | 584 | 589 | +0.68% | 184,700 | 766億5519万 | -2.64% |
| 04/19 | 590 | 595 | 576 | 585 | -1.18% | 236,900 | 761億3461万 | -3.31% |
| 04/18 | 597 | 601 | 592 | 592 | -0.34% | 147,200 | 770億4562万 | -2.31% |
| 04/17 | 594 | 600 | 588 | 594 | 0% | 189,500 | 773億591万 | -1.98% |
| 04/16 | 591 | 600 | 587 | 594 | 0% | 274,800 | 773億591万 | -1.98% |
| 04/15 | 610 | 611 | 593 | 594 | -4.19% | 254,500 | 773億591万 | -1.98% |
| 04/12 | 621 | 623 | 616 | 620 | +0.98% | 347,500 | 806億8967万 | +2.48% |
| 04/11 | 608 | 615 | 601 | 614 | +0.16% | 218,700 | 799億880万 | +1.82% |
| 04/10 | 611 | 618 | 611 | 613 | +0.33% | 178,800 | 797億7866万 | +2% |
| 04/09 | 610 | 613 | 603 | 611 | +0.16% | 204,500 | 795億1837万 | +2% |
| 04/08 | 607 | 613 | 600 | 610 | +0.49% | 320,300 | 793億8823万 | +2.35% |
| 04/05 | 601 | 607 | 595 | 607 | +0.5% | 189,400 | 789億9779万 | +2.02% |
| 04/04 | 603 | 605 | 597 | 604 | +0.83% | 310,000 | 786億736万 | +1.85% |
| 04/03 | 602 | 611 | 598 | 599 | -1.32% | 343,800 | 779億5663万 | +1.18% |
| 04/02 | 622 | 622 | 607 | 607 | -2.41% | 280,100 | 789億9779万 | +2.88% |
| 04/01 | 616 | 627 | 614 | 622 | +0.97% | 277,000 | 809億4996万 | +5.6% |
| 03/29 | 616 | 620 | 614 | 616 | 0% | 163,600 | 801億6909万 | +4.94% |
| 03/28 | 613 | 623 | 610 | 616 | 0% | 258,200 | 801億6909万 | +5.3% |
| 03/27 | 611 | 619 | 609 | 616 | +1.82% | 321,100 | 801億6909万 | +5.48% |
| 03/26 | 597 | 605 | 595 | 605 | -0.17% | 187,300 | 787億3750万 | +3.6% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 649,953株（0.49%）-0.01%義務消失 |
| 03/25 | 618 | 618 | 605 | 606 | -2.42% | 250,800 | 788億6765万 | +3.95% |
| 03/22 | 610 | 622 | 606 | 621 | +2.64% | 534,100 | 808億1982万 | +6.88% |
| 03/22 | （空売り報告）モルガン・スタンレーMUFG証券 661,653株（0.5%）再IN |
| 03/21 | （IR情報）15:00 CALIVERSE Inc.とのメタバース経済圏共同創出に向けた基本合意（MOU）に関するお知らせ |
| 03/21 | 603 | 607 | 601 | 605 | +1.34% | 229,100 | 787億3750万 | +4.31% |
| 03/19 | 594 | 603 | 594 | 597 | 0% | 219,900 | 776億9635万 | +3.11% |
| 03/18 | 594 | 598 | 588 | 597 | +1.19% | 199,300 | 776億9635万 | +3.29% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 644,753株（0.49%）-0.01%義務消失 |
| 03/15 | 592 | 594 | 587 | 590 | -0.34% | 207,900 | 767億8533万 | +2.25% |
| 03/15 | （空売り報告）モルガン・スタンレーMUFG証券 651,453株（0.5%）再IN |
| 03/14 | 595 | 595 | 585 | 592 | +0.34% | 190,200 | 770億4562万 | +2.25% |
| 03/13 | 600 | 600 | 589 | 590 | -1.99% | 247,200 | 767億8533万 | +1.55% |
| 03/12 | 590 | 602 | 582 | 602 | +1.69% | 398,700 | 783億4707万 | +3.44% |
| 03/11 | 584 | 592 | 578 | 592 | +1.54% | 488,300 | 770億4562万 | +1.37% |
| 03/08 | 567 | 583 | 561 | 583 | +2.28% | 399,900 | 758億7432万 | -0.34% |
| 03/07 | 577 | 577 | 564 | 570 | +1.79% | 409,100 | 741億8244万 | -2.9% |
| 03/06 | 550 | 568 | 550 | 560 | +2.19% | 401,500 | 728億8099万 | -4.92% |
| 03/05 | 550 | 552 | 544 | 548 | -0.9% | 336,900 | 713億1926万 | -7.43% |
| 03/04 | 565 | 567 | 552 | 553 | -2.47% | 514,900 | 719億6998万 | -7.21% |
| 03/01 | 569 | 574 | 564 | 567 | -0.35% | 348,500 | 737億9201万 | -5.18% |
| 02/29 | 574 | 576 | 569 | 569 | -1.04% | 355,200 | 740億5230万 | -5.17% |
| 02/28 | 568 | 578 | 566 | 575 | +2.31% | 348,300 | 748億3316万 | -4.49% |
| 02/27 | 567 | 569 | 560 | 562 | -0.53% | 323,400 | 731億4128万 | -6.8% |
| 02/26 | 575 | 579 | 565 | 565 | -1.57% | 562,300 | 735億3172万 | -6.61% |
| 02/22 | 587 | 590 | 572 | 574 | -1.37% | 360,600 | 747億302万 | -5.44% |
| 02/21 | （IR情報）16:30 株式会社Aimingとの資本業務提携及び第三者割当増資引受けによる同社株式取得に関するお知らせ |
| 02/21 | 584 | 586 | 580 | 582 | -0.51% | 172,900 | 757億4418万 | -4.28% |
| 02/20 | 598 | 599 | 585 | 585 | -2.17% | 224,300 | 761億3461万 | -3.78% |
| 02/19 | 585 | 599 | 583 | 598 | +2.57% | 271,200 | 778億2649万 | -1.64% |
| 02/16 | 582 | 587 | 575 | 583 | +1.04% | 384,300 | 758億7432万 | -4.27% |
| 02/15 | 577 | 581 | 571 | 577 | +0.87% | 311,700 | 750億9345万 | -5.25% |
| 02/14 | 581 | 585 | 565 | 572 | -1.55% | 448,300 | 744億4273万 | -6.38% |
| 02/13 | 582 | 585 | 574 | 581 | +0.87% | 287,000 | 756億1403万 | -5.22% |
| 02/09 | 589 | 589 | 575 | 576 | -2.21% | 376,500 | 749億6331万 | -6.19% |
| 02/08 | 587 | 598 | 580 | 589 | -6.06% | 837,900 | 766億5519万 | -4.23% |
| 02/07 | （IR情報）15:30 2024年9月期第1四半期決算説明会資料 |
| 02/07 | （IR情報）15:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/07 | 632 | 632 | 620 | 627 | -0.95% | 246,800 | 816億68万 | +1.95% |
| 02/06 | 634 | 638 | 630 | 633 | -0.47% | 212,100 | 823億8155万 | +3.26% |
| 02/05 | 636 | 638 | 632 | 636 | +0.63% | 184,800 | 827億7199万 | +4.09% |
| 02/02 | 632 | 642 | 628 | 632 | +0.64% | 215,700 | 822億5141万 | +3.95% |
| 02/01 | 626 | 631 | 621 | 628 | -0.63% | 197,400 | 817億3083万 | +3.8% |
| 01/31 | 629 | 632 | 624 | 632 | -0.16% | 181,800 | 822億5141万 | +4.81% |
| 01/30 | 635 | 635 | 629 | 633 | -0.16% | 159,400 | 823億8155万 | +5.5% |
| 01/29 | 630 | 635 | 628 | 634 | +1.28% | 203,500 | 825億1170万 | +6.02% |
| 01/26 | 621 | 630 | 618 | 626 | +0.97% | 284,600 | 814億7054万 | +5.03% |
| 01/25 | 617 | 620 | 613 | 620 | +1.64% | 173,100 | 806億8967万 | +4.2% |
| 01/24 | 617 | 623 | 606 | 610 | -0.49% | 181,100 | 793億8823万 | +2.69% |
| 01/23 | 612 | 616 | 608 | 613 | +0.33% | 219,700 | 797億7866万 | +3.37% |
| 01/22 | 614 | 620 | 610 | 611 | +0.16% | 250,500 | 795億1837万 | +3.04% |
| 01/19 | 613 | 622 | 604 | 610 | +0.16% | 422,000 | 793億3355万 | +3.04% |
| 01/18 | （IR情報）15:00 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 01/18 | 595 | 612 | 595 | 609 | +2.01% | 315,900 | 792億349万 | +2.87% |
| 01/17 | 590 | 602 | 589 | 597 | +2.05% | 435,900 | 776億4283万 | +1.02% |
| 01/16 | 595 | 599 | 585 | 585 | -2.34% | 310,200 | 760億8217万 | -1.02% |
| 01/15 | 604 | 607 | 596 | 599 | -0.83% | 301,900 | 779億294万 | +1.18% |
| 01/12 | 607 | 607 | 599 | 604 | +0.17% | 301,100 | 785億5322万 | +2.03% |
| 01/11 | 617 | 617 | 600 | 603 | -1.31% | 317,700 | 784億2316万 | +1.86% |
| 01/10 | 618 | 619 | 610 | 611 | -0.97% | 240,300 | 794億6360万 | +3.21% |
| 01/09 | 607 | 618 | 607 | 617 | +1.65% | 278,000 | 802億4393万 | +4.22% |
| 01/05 | 610 | 611 | 603 | 607 | +0.17% | 250,200 | 789億4338万 | +2.53% |
| 01/04 | 592 | 606 | 587 | 606 | +2.54% | 306,200 | 788億1333万 | +2.36% |
| 2023 |
| 12/29 | 592 | 592 | 587 | 591 | +0.68% | 211,500 | 768億6250万 | -0.17% |
| 12/28 | 579 | 590 | 578 | 587 | +1.21% | 288,500 | 763億4228万 | -0.84% |
| 12/27 | 562 | 580 | 562 | 580 | +3.2% | 363,000 | 754億3190万 | -2.19% |
| 12/26 | 560 | 565 | 559 | 562 | +0.54% | 322,100 | 730億9091万 | -5.23% |
| 12/25 | 563 | 566 | 557 | 559 | -0.36% | 242,500 | 727億74万 | -6.05% |
| 12/22 | （IR情報）15:00 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 12/22 | 569 | 571 | 558 | 561 | -1.41% | 304,000 | 729億6085万 | -5.87% |
| 12/21 | 569 | 574 | 567 | 569 | -0.35% | 390,800 | 740億129万 | -4.69% |
| 12/20 | 588 | 593 | 568 | 571 | -3.38% | 642,500 | 742億6140万 | -4.52% |
| 12/19 | 599 | 600 | 591 | 591 | -0.84% | 213,400 | 768億6250万 | -1.17% |
| 12/18 | 594 | 596 | 590 | 596 | -0.17% | 186,700 | 775億1278万 | -0.33% |
| 12/15 | 594 | 601 | 594 | 597 | 0% | 225,900 | 776億4283万 | 0% |
| 12/14 | 598 | 604 | 592 | 597 | -0.33% | 261,700 | 776億4283万 | +0.17% |
| 12/13 | 599 | 608 | 597 | 599 | +0.5% | 272,800 | 779億294万 | +0.5% |
| 12/12 | 601 | 605 | 589 | 596 | -1.16% | 250,300 | 775億1278万 | +0.17% |
| 12/11 | 600 | 606 | 597 | 603 | +0.84% | 245,000 | 784億2316万 | +1.34% |
| 12/08 | 601 | 605 | 593 | 598 | +0.17% | 282,200 | 777億7289万 | +0.67% |
| 12/07 | 597 | 601 | 591 | 597 | -1.32% | 199,500 | 776億4283万 | +0.67% |
| 12/06 | 599 | 607 | 599 | 605 | +0.83% | 115,900 | 786億8327万 | +2.2% |
| 12/05 | 601 | 613 | 600 | 600 | -0.5% | 220,500 | 780億3300万 | +1.52% |
| 12/04 | 602 | 607 | 600 | 603 | -0.66% | 173,700 | 784億2316万 | +2.2% |
| 12/01 | 613 | 615 | 606 | 607 | -0.33% | 234,800 | 789億4338万 | +3.06% |
| 11/30 | 609 | 615 | 607 | 609 | +0.5% | 319,900 | 792億349万 | +3.57% |
