| 2024 |
| 09/19 | 1,434 | 1,455 | 1,434 | 1,448 | +2.4% | 32,100 | 219億7046万 | -0.75% |
| 09/18 | 1,420 | 1,422 | 1,380 | 1,414 | +1% | 16,500 | 214億5458万 | -3.08% |
| 09/17 | 1,430 | 1,430 | 1,379 | 1,400 | -1.62% | 17,500 | 212億4216万 | -3.98% |
| 09/13 | 1,433 | 1,444 | 1,418 | 1,423 | +0.07% | 36,100 | 215億9113万 | -2.33% |
| 09/12 | 1,373 | 1,427 | 1,373 | 1,422 | +3.8% | 23,300 | 215億7596万 | -2.13% |
| 09/11 | 1,396 | 1,408 | 1,354 | 1,370 | -3.39% | 28,200 | 207億8697万 | -5.45% |
| 09/10 | 1,407 | 1,430 | 1,400 | 1,418 | +1.58% | 15,900 | 215億1527万 | -1.87% |
| 09/09 | 1,364 | 1,400 | 1,361 | 1,396 | -1.55% | 28,200 | 211億8146万 | -2.72% |
| 09/06 | 1,430 | 1,453 | 1,396 | 1,418 | +0.07% | 24,800 | 215億1527万 | -0.84% |
| 09/05 | 1,445 | 1,462 | 1,399 | 1,417 | -2.95% | 32,800 | 215億10万 | -0.7% |
| 09/04 | 1,471 | 1,479 | 1,446 | 1,460 | -1.68% | 31,200 | 221億5253万 | +2.38% |
| 09/03 | 1,474 | 1,489 | 1,474 | 1,485 | +0.75% | 19,900 | 225億3186万 | +4.28% |
| 09/02 | 1,500 | 1,508 | 1,472 | 1,474 | -3.22% | 32,400 | 223億6496万 | +3.66% |
| 08/30 | （IR情報）19:20 統合報告書「MEDIA DO Report 2024」発刊のお知らせ |
| 08/30 | 1,533 | 1,533 | 1,496 | 1,523 | -0.52% | 32,800 | 231億843万 | +7.33% |
| 08/29 | 1,500 | 1,532 | 1,493 | 1,531 | +1.46% | 35,900 | 232億2982万 | +8.27% |
| 08/28 | 1,503 | 1,515 | 1,493 | 1,509 | -0.79% | 29,300 | 228億9601万 | +7.1% |
| 08/27 | 1,510 | 1,540 | 1,507 | 1,521 | 0% | 37,300 | 230億7809万 | +8.33% |
| 08/26 | 1,485 | 1,525 | 1,475 | 1,521 | +2.15% | 69,500 | 230億7809万 | +8.8% |
| 08/23 | 1,479 | 1,500 | 1,476 | 1,489 | -0.07% | 26,300 | 225億9255万 | +7.05% |
| 08/22 | （5%ルール）光通信（7.56%）UH Partners 2（4.22%） |
| 08/22 | 1,469 | 1,490 | 1,469 | 1,490 | +1.43% | 23,400 | 226億772万 | +7.58% |
| 08/21 | （IR情報）17:00 (取消)「主要株主の異動に関するお知らせ」の取消しに関するお知らせ |
| 08/21 | 1,462 | 1,497 | 1,462 | 1,469 | -2.13% | 28,900 | 222億8909万 | +6.45% |
| 08/20 | 1,458 | 1,519 | 1,452 | 1,501 | +4.02% | 94,100 | 227億7463万 | +9.08% |
| 08/19 | 1,470 | 1,470 | 1,438 | 1,443 | -2.17% | 26,300 | 218億9459万 | +4.87% |
| 08/16 | 1,460 | 1,476 | 1,428 | 1,475 | +1.51% | 98,900 | 223億8013万 | +7.12% |
| 08/15 | 1,448 | 1,475 | 1,379 | 1,453 | +0.35% | 106,200 | 220億4632万 | +5.6% |
| 08/14 | 1,418 | 1,448 | 1,402 | 1,448 | +3.28% | 64,500 | 219億7046万 | +5% |
| 08/13 | 1,349 | 1,404 | 1,346 | 1,402 | +2.94% | 60,500 | 212億7250万 | +1.52% |
| 08/09 | 1,361 | 1,400 | 1,329 | 1,362 | +2.48% | 65,600 | 206億6558万 | -1.59% |
| 08/08 | 1,300 | 1,354 | 1,280 | 1,329 | +1.3% | 39,600 | 201億6487万 | -4.46% |
| 08/07 | 1,280 | 1,343 | 1,274 | 1,312 | +2.82% | 55,200 | 199億693万 | -6.15% |
| 08/06 | 1,212 | 1,280 | 1,212 | 1,276 | +9.62% | 65,600 | 193億6071万 | -9.18% |
| 08/05 | （IR情報）16:10 主要株主の異動に関するお知らせ |
| 08/05 | 1,221 | 1,252 | 1,131 | 1,164 | -9.13% | 93,100 | 176億6133万 | -17.68% |
| 08/02 | （5%ルール）光通信（7.56%）UH Partners 2（3.18%） |
| 08/02 | 1,332 | 1,338 | 1,281 | 1,281 | -4.47% | 76,900 | 194億3657万 | -10.29% |
| 08/01 | 1,400 | 1,404 | 1,328 | 1,341 | -4.35% | 86,400 | 203億4695万 | -6.68% |
| 07/31 | 1,395 | 1,402 | 1,382 | 1,402 | -0.43% | 31,700 | 212億7250万 | -2.91% |
| 07/30 | 1,430 | 1,430 | 1,406 | 1,408 | -1.81% | 24,600 | 213億6354万 | -2.76% |
| 07/29 | 1,427 | 1,439 | 1,412 | 1,434 | +2.65% | 63,600 | 217億5804万 | -1.1% |
| 07/26 | 1,389 | 1,417 | 1,389 | 1,397 | -0.21% | 33,200 | 211億9664万 | -3.66% |
| 07/25 | 1,376 | 1,420 | 1,366 | 1,400 | +0.86% | 92,000 | 212億4216万 | -3.71% |
| 07/24 | 1,394 | 1,446 | 1,383 | 1,388 | +0.22% | 122,700 | 210億6008万 | -4.67% |
| 07/23 | （5%ルール）光通信（7.56%）UH Partners 2（2.15%） |
| 07/23 | 1,374 | 1,395 | 1,364 | 1,385 | +0.29% | 75,700 | 210億1456万 | -5.14% |
| 07/22 | 1,363 | 1,388 | 1,348 | 1,381 | +2.6% | 97,900 | 209億5387万 | -5.6% |
| 07/19 | 1,347 | 1,363 | 1,334 | 1,346 | +0.07% | 75,900 | 204億2282万 | -8.19% |
| 07/18 | 1,353 | 1,379 | 1,343 | 1,345 | -0.59% | 97,400 | 204億764万 | -8.5% |
| 07/17 | 1,368 | 1,373 | 1,345 | 1,353 | -1.6% | 214,000 | 205億2903万 | -8.15% |
| 07/16 | 1,499 | 1,499 | 1,366 | 1,375 | -8.27% | 378,100 | 208億6283万 | -6.91% |
| 07/12 | （IR情報）15:00 2025年2月期第1四半期決算説明資料 |
| 07/12 | （IR情報）15:00 2025年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/12 | 1,455 | 1,499 | 1,455 | 1,499 | +2.6% | 92,300 | 227億4428万 | +1.28% |
| 07/11 | 1,460 | 1,463 | 1,433 | 1,461 | -0.27% | 28,800 | 221億6771万 | -1.15% |
| 07/10 | 1,515 | 1,518 | 1,456 | 1,465 | -3.11% | 59,000 | 222億2840万 | -0.75% |
| 07/09 | 1,516 | 1,517 | 1,498 | 1,512 | +1% | 45,100 | 229億4153万 | +2.44% |
| 07/08 | 1,511 | 1,515 | 1,485 | 1,497 | +0.13% | 27,300 | 226億5097万 | +1.56% |
| 07/05 | 1,528 | 1,528 | 1,480 | 1,495 | -1.64% | 34,400 | 226億2071万 | +1.49% |
| 07/04 | 1,512 | 1,528 | 1,506 | 1,520 | +0.6% | 31,800 | 229億9898万 | +3.4% |
| 07/03 | 1,486 | 1,520 | 1,486 | 1,511 | +1.61% | 31,900 | 228億6280万 | +3.14% |
| 07/02 | 1,502 | 1,521 | 1,479 | 1,487 | -0.4% | 36,000 | 224億9966万 | +1.85% |
| 07/01 | 1,524 | 1,524 | 1,476 | 1,493 | -1.32% | 35,600 | 225億9045万 | +2.54% |
| 06/28 | 1,527 | 1,527 | 1,504 | 1,513 | +0.07% | 28,100 | 228億9306万 | +4.13% |
| 06/27 | 1,501 | 1,523 | 1,501 | 1,512 | 0% | 25,900 | 228億7793万 | +4.49% |
| 06/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 105,830株（0.69%）-0.01% |
| 06/26 | 1,510 | 1,530 | 1,495 | 1,512 | +0.53% | 72,800 | 228億7793万 | +4.93% |
| 06/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 105,930株（0.7%）+0.04% |
| 06/25 | 1,470 | 1,504 | 1,469 | 1,504 | +3.23% | 53,200 | 227億5689万 | +4.74% |
| 06/24 | 1,454 | 1,463 | 1,449 | 1,457 | +0.41% | 26,100 | 220億4573万 | +1.67% |
| 06/21 | 1,480 | 1,491 | 1,451 | 1,451 | -1.96% | 47,100 | 219億5495万 | +1.33% |
| 06/20 | 1,466 | 1,488 | 1,457 | 1,480 | +0.95% | 27,700 | 223億9374万 | +3.57% |
| 06/19 | 1,479 | 1,493 | 1,462 | 1,466 | -0.2% | 31,900 | 221億8191万 | +2.88% |
| 06/18 | 1,477 | 1,478 | 1,453 | 1,469 | +0.69% | 29,200 | 222億2730万 | +3.16% |
| 06/17 | （IR情報）15:00 当社取締役及び従業員並びに当社子会社取締役に対する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 |
| 06/17 | 1,474 | 1,474 | 1,431 | 1,459 | -1.02% | 35,300 | 220億7599万 | +2.53% |
| 06/14 | 1,428 | 1,476 | 1,424 | 1,474 | +3% | 66,200 | 223億296万 | +3.73% |
| 06/13 | 1,451 | 1,452 | 1,429 | 1,431 | 0% | 22,500 | 216億5233万 | +0.92% |
| 06/12 | 1,445 | 1,448 | 1,430 | 1,431 | -0.97% | 36,200 | 216億5233万 | +0.99% |
| 06/11 | 1,443 | 1,468 | 1,435 | 1,445 | -0.48% | 42,100 | 218億6416万 | +2.05% |
| 06/10 | 1,460 | 1,467 | 1,449 | 1,452 | -0.14% | 22,000 | 219億7008万 | +2.61% |
| 06/07 | 1,420 | 1,456 | 1,419 | 1,454 | +2.61% | 37,700 | 220億34万 | +3.12% |
| 06/06 | 1,428 | 1,432 | 1,411 | 1,417 | -2.01% | 32,300 | 214億4050万 | +0.78% |
| 06/05 | 1,476 | 1,476 | 1,442 | 1,446 | -1.63% | 30,200 | 218億7929万 | +2.99% |
| 06/04 | 1,474 | 1,484 | 1,461 | 1,470 | +0.41% | 36,400 | 222億4243万 | +5.08% |
| 06/03 | 1,464 | 1,473 | 1,444 | 1,464 | +1.39% | 40,600 | 221億5165万 | +5.17% |
| 05/31 | 1,409 | 1,445 | 1,397 | 1,444 | +3.51% | 53,900 | 218億4903万 | +4.11% |
| 05/30 | 1,352 | 1,407 | 1,351 | 1,395 | +1.31% | 42,400 | 211億762万 | +0.94% |
| 05/29 | 1,380 | 1,405 | 1,371 | 1,377 | -1.36% | 44,200 | 208億3526万 | -0.29% |
| 05/28 | 1,374 | 1,414 | 1,370 | 1,396 | +0.07% | 36,400 | 211億2275万 | +1.31% |
| 05/27 | 1,388 | 1,399 | 1,356 | 1,395 | +1.53% | 39,000 | 211億762万 | +1.31% |
| 05/24 | （IR情報）15:00 上場維持基準への適合に向けた計画について |
| 05/24 | 1,355 | 1,389 | 1,333 | 1,374 | +0.88% | 33,500 | 207億8987万 | -0.15% |
| 05/23 | （IR情報）15:00 「内部統制システム構築の基本方針」の一部改訂について |
| 05/23 | 1,389 | 1,394 | 1,362 | 1,362 | -2.37% | 33,500 | 206億830万 | -0.95% |
| 05/22 | 1,420 | 1,420 | 1,385 | 1,395 | -1.76% | 39,200 | 211億762万 | +1.09% |
| 05/21 | 1,439 | 1,439 | 1,400 | 1,420 | -0.35% | 32,700 | 214億8589万 | +2.68% |
| 05/20 | 1,395 | 1,439 | 1,379 | 1,425 | +3.49% | 63,000 | 215億6154万 | +2.96% |
| 05/17 | 1,374 | 1,384 | 1,370 | 1,377 | -0.94% | 37,100 | 208億3526万 | -0.43% |
| 05/16 | 1,419 | 1,438 | 1,380 | 1,390 | -2.73% | 44,000 | 210億3196万 | +0.29% |
| 05/15 | 1,431 | 1,450 | 1,429 | 1,429 | -1.45% | 28,400 | 216億2207万 | +3.1% |
| 05/14 | 1,400 | 1,450 | 1,400 | 1,450 | +3.35% | 59,000 | 219億3982万 | +4.62% |
| 05/13 | 1,425 | 1,440 | 1,395 | 1,403 | -1.13% | 39,800 | 212億2866万 | +1.3% |
| 05/10 | 1,400 | 1,420 | 1,400 | 1,419 | +1.94% | 28,900 | 214億7076万 | +2.38% |
| 05/09 | （5%ルール）光通信（7.58%）UH Partners 2（0.78%） |
| 05/09 | 1,397 | 1,400 | 1,382 | 1,392 | -0.85% | 34,400 | 210億6222万 | +0.43% |
| 05/08 | 1,432 | 1,440 | 1,404 | 1,404 | -2.23% | 47,600 | 212億4379万 | +1.08% |
| 05/07 | 1,366 | 1,437 | 1,365 | 1,436 | +8.3% | 266,600 | 217億2798万 | +3.09% |
| 05/02 | 1,345 | 1,357 | 1,321 | 1,326 | -1.49% | 130,000 | 200億6358万 | -5.01% |
| 05/01 | 1,353 | 1,394 | 1,337 | 1,346 | -1.17% | 144,400 | 203億6620万 | -3.99% |
| 04/30 | （5%ルール）光通信（7.19%） |
| 04/30 | 1,322 | 1,383 | 1,304 | 1,362 | +3.42% | 158,900 | 206億830万 | -3.27% |
| 04/26 | 1,302 | 1,325 | 1,299 | 1,317 | +0.61% | 286,800 | 199億2740万 | -6.73% |
| 04/25 | 1,332 | 1,340 | 1,304 | 1,309 | -1.73% | 170,100 | 198億636万 | -7.69% |
| 04/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 100,863株（0.66%）-0.08% |
| 04/19 | （5%ルール）光通信（6.1%） |
| 04/18 | （IR情報）15:00 剰余金の配当及び2025年2月期の株主還元方針に関するお知らせ |
