| 2024 |
| 04/25 | 2,292 | 2,300 | 2,261 | 2,265 | -0.57% | 194,800 | 1976億3464万 | -1.99% |
| 04/24 | 2,272 | 2,291 | 2,257 | 2,278 | +0.66% | 346,300 | 1987億6897万 | -1.47% |
| 04/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,141,927株（1.3%）+0.09% |
| 04/23 | 2,261 | 2,279 | 2,251 | 2,263 | +0.89% | 193,400 | 1974億6013万 | -2.2% |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,057,927株（1.21%）+0.1% |
| 04/22 | 2,228 | 2,251 | 2,207 | 2,243 | +2.33% | 306,900 | 1957億1501万 | -3.03% |
| 04/19 | 2,205 | 2,212 | 2,154 | 2,192 | -1.75% | 365,800 | 1912億6496万 | -5.11% |
| 04/19 | （空売り報告）J.P. MORGAN SECURITIES PLC 251,774株（0.28%）-0.34%義務消失 |
| 04/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 686,510株（0.78%）-0.02% |
| 04/18 | 2,212 | 2,244 | 2,209 | 2,231 | +0.45% | 243,600 | 1946億6794万 | -3.29% |
| 04/18 | （空売り報告）J.P. MORGAN SECURITIES PLC 548,274株（0.62%）再IN |
| 04/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 972,607株（1.11%）+0.1% |
| 04/17 | 2,235 | 2,244 | 2,205 | 2,221 | -1.33% | 225,400 | 1937億9538万 | -3.56% |
| 04/16 | 2,263 | 2,265 | 2,239 | 2,251 | -0.66% | 233,300 | 1964億1306万 | -2.22% |
| 04/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 700,430株（0.8%）+0.08% |
| 04/15 | 2,275 | 2,303 | 2,252 | 2,266 | -0.4% | 271,200 | 1977億2190万 | -1.48% |
| 04/12 | （IR情報）17:00 株式報酬型ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 04/12 | 2,334 | 2,354 | 2,272 | 2,275 | -1.64% | 402,000 | 1985億720万 | -0.96% |
| 04/12 | （IR情報）8:45 株式報酬型ストック・オプション(新株予約権)の割当対象者及び割当数決定に関するお知らせ |
| 04/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 631,930株（0.72%）+0.11% |
| 04/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 889,707株（1.01%）+0.19% |
| 04/11 | 2,325 | 2,327 | 2,297 | 2,313 | -1.57% | 234,800 | 2018億2293万 | +0.87% |
| 04/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 716,507株（0.82%）+0.03% |
| 04/10 | 2,365 | 2,369 | 2,347 | 2,350 | +0.26% | 163,300 | 2050億5140万 | +2.75% |
| 04/10 | （空売り報告）三菱UFJモルガン・スタンレー証券 283,660株（0.32%）-0.37%義務消失 |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 692,507株（0.79%）再IN |
| 04/09 | 2,317 | 2,357 | 2,317 | 2,344 | +1.56% | 303,300 | 2045億2786万 | +2.9% |
| 04/08 | 2,275 | 2,316 | 2,266 | 2,308 | +1.54% | 316,900 | 2013億8665万 | +1.72% |
| 04/05 | （自社株買い）取締役会(2024年2月14日)での決議状況(取得期間2024年2月15日～2024年3月22日) |
| 04/05 | 2,280 | 2,292 | 2,254 | 2,273 | -0.74% | 238,500 | 1983億3269万 | +0.4% |
| 04/04 | 2,314 | 2,323 | 2,278 | 2,290 | +0.44% | 284,400 | 1998億1604万 | +1.33% |
| 04/03 | 2,286 | 2,301 | 2,265 | 2,280 | -1.13% | 402,500 | 1989億4348万 | +0.97% |
| 04/02 | 2,400 | 2,401 | 2,305 | 2,306 | -4.79% | 571,700 | 2012億1214万 | +2.22% |
| 04/02 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 539,130株（0.61%）+0.11% |
| 04/01 | 2,458 | 2,465 | 2,401 | 2,422 | -1.14% | 326,400 | 2113億3382万 | +7.5% |
| 03/29 | 2,432 | 2,454 | 2,430 | 2,450 | +1.32% | 332,600 | 2137億7699万 | +9.03% |
| 03/28 | （IR情報）15:00 株式報酬型ストック・オプション(新株予約権)の募集事項等の決定に関するお知らせ |
| 03/28 | （IR情報）15:00 支配株主等に関する事項について |
| 03/28 | 2,418 | 2,439 | 2,406 | 2,418 | -0.94% | 347,800 | 2109億8480万 | +7.99% |
| 03/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 441,230株（0.5%）再IN |
| 03/27 | 2,401 | 2,474 | 2,383 | 2,441 | +2.69% | 619,300 | 2129億9169万 | +9.31% |
| 03/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 431,430株（0.49%）-0.2%義務消失 |
| 03/26 | 2,359 | 2,384 | 2,334 | 2,377 | +0.76% | 473,600 | 2074億731万 | +6.69% |
| 03/25 | 2,350 | 2,370 | 2,342 | 2,359 | +0.13% | 307,100 | 2058億3670万 | +6.17% |
| 03/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 610,551株（0.69%）-0.07% |
| 03/22 | 2,322 | 2,364 | 2,315 | 2,356 | +2.48% | 518,200 | 2055億7493万 | +6.32% |
| 03/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 669,351株（0.76%）-0.08% |
| 03/21 | 2,325 | 2,356 | 2,278 | 2,299 | -1.33% | 573,500 | 2006億135万 | +3.56% |
| 03/19 | 2,222 | 2,330 | 2,216 | 2,330 | +4.86% | 834,700 | 2033億628万 | +4.67% |
| 03/18 | 2,182 | 2,225 | 2,173 | 2,222 | +2.02% | 344,800 | 1938億8264万 | -0.36% |
| 03/15 | 2,135 | 2,189 | 2,133 | 2,178 | +2.64% | 931,300 | 1900億4338万 | -2.77% |
| 03/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 736,246株（0.84%）-0.06% |
| 03/14 | 2,119 | 2,133 | 2,106 | 2,122 | -0.28% | 567,500 | 1851億5705万 | -5.77% |
| 03/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 790,183株（0.9%）+0.1% |
| 03/14 | （空売り報告）三菱UFJモルガン・スタンレー証券 602,260株（0.69%）再IN |
| 03/13 | （IR情報）15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 03/13 | 2,180 | 2,200 | 2,117 | 2,128 | -3.36% | 659,800 | 1856億8058万 | -6.17% |
| 03/12 | 2,193 | 2,211 | 2,173 | 2,202 | +0.41% | 618,000 | 1921億3752万 | -3.59% |
| 03/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 704,659株（0.8%）+0.08% |
| 03/11 | 2,184 | 2,215 | 2,178 | 2,193 | -0.09% | 591,300 | 1913億5222万 | -4.44% |
| 03/08 | 2,160 | 2,207 | 2,159 | 2,195 | +1.15% | 641,400 | 1915億2673万 | -4.77% |
| 03/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 635,059株（0.72%）+0.03% |
| 03/07 | 2,166 | 2,194 | 2,161 | 2,170 | +0.42% | 644,100 | 1893億4533万 | -6.34% |
| 03/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 610,759株（0.69%）+0.15% |
| 03/06 | （自社株買い）取締役会(2024年2月14日)での決議状況(取得期間2024年2月15日～2024年3月22日) |
| 03/06 | 2,135 | 2,183 | 2,124 | 2,161 | +1.65% | 620,600 | 1885億6003万 | -7.21% |
| 03/05 | 2,131 | 2,149 | 2,110 | 2,126 | -0.05% | 648,000 | 1855億607万 | -9.18% |
| 03/04 | 2,177 | 2,195 | 2,126 | 2,127 | -2.03% | 706,000 | 1855億9333万 | -9.68% |
| 03/01 | （IR情報）15:00 自己株式の取得状況(途中経過)に関するお知らせ |
| 03/01 | 2,190 | 2,222 | 2,157 | 2,171 | -0.09% | 590,300 | 1894億3259万 | -8.36% |
| 03/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 475,781株（0.54%）再IN |
| 02/29 | 2,221 | 2,234 | 2,171 | 2,173 | -3.42% | 1,097,400 | 1896億710万 | -8.66% |
| 02/28 | 2,248 | 2,278 | 2,248 | 2,250 | +1.08% | 425,300 | 1963億2581万 | -5.86% |
| 02/27 | 2,227 | 2,257 | 2,216 | 2,226 | -0.04% | 479,800 | 1942億3166万 | -7.13% |
| 02/26 | 2,275 | 2,288 | 2,226 | 2,227 | -1.98% | 589,000 | 1943億1892万 | -7.36% |
| 02/22 | 2,255 | 2,286 | 2,253 | 2,272 | +0.89% | 478,700 | 1982億4544万 | -5.8% |
| 02/21 | 2,254 | 2,289 | 2,233 | 2,252 | -0.49% | 469,100 | 1965億32万 | -6.79% |
| 02/20 | （IR情報）15:00 スマートフォン向けパズルRPG『パズル＆ドラゴンズ』サービス開始から12周年！ |
| 02/20 | 2,321 | 2,324 | 2,246 | 2,263 | -2.5% | 834,200 | 1974億6013万 | -6.49% |
| 02/19 | 2,195 | 2,327 | 2,141 | 2,321 | +4.36% | 951,400 | 2025億2098万 | -4.33% |
| 02/16 | 2,221 | 2,245 | 2,191 | 2,224 | +0.32% | 1,014,500 | 1940億5715万 | -8.48% |
| 02/15 | 2,353 | 2,401 | 2,213 | 2,217 | -9.62% | 2,123,600 | 1934億4636万 | -9.14% |
| 02/14 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/14 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 02/14 | （IR情報）15:00 2023年12月期決算の前年同期実績との差異に関するお知らせ |
| 02/14 | （IR情報）15:00 社外取締役候補者の選任並びに退任役員に関するお知らせ |
| 02/14 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 2,425 | 2,465 | 2,379 | 2,453 | +0.41% | 494,300 | 2140億3876万 | +0.12% |
| 02/13 | 2,454 | 2,463 | 2,424 | 2,443 | +0.37% | 338,000 | 2131億6620万 | -0.2% |
| 02/09 | 2,450 | 2,462 | 2,420 | 2,434 | -1.66% | 339,700 | 2123億8089万 | -0.37% |
| 02/08 | 2,474 | 2,490 | 2,457 | 2,475 | -0.48% | 309,500 | 2159億5839万 | +1.39% |
| 02/07 | 2,505 | 2,519 | 2,475 | 2,487 | -0.56% | 303,500 | 2170億546万 | +2.09% |
| 02/06 | 2,520 | 2,520 | 2,488 | 2,501 | -1.07% | 200,300 | 2182億2704万 | +2.92% |
| 02/05 | 2,497 | 2,531 | 2,488 | 2,528 | +1.69% | 303,400 | 2205億8295万 | +4.33% |
| 02/02 | 2,474 | 2,528 | 2,469 | 2,486 | +1.3% | 360,100 | 2169億1820万 | +3.03% |
| 02/01 | 2,460 | 2,460 | 2,440 | 2,454 | -1.45% | 345,200 | 2141億2601万 | +2.04% |
| 01/31 | 2,460 | 2,493 | 2,459 | 2,490 | +1.22% | 412,200 | 2172億6723万 | +3.88% |
| 01/30 | 2,468 | 2,482 | 2,455 | 2,460 | -0.32% | 188,500 | 2146億4955万 | +2.93% |
| 01/29 | 2,479 | 2,490 | 2,461 | 2,468 | -0.4% | 242,400 | 2153億4760万 | +3.48% |
| 01/26 | 2,453 | 2,490 | 2,445 | 2,478 | +0.2% | 320,200 | 2162億2015万 | +4.25% |
| 01/25 | 2,421 | 2,477 | 2,413 | 2,473 | +1.73% | 378,100 | 2157億8388万 | +4.39% |
| 01/24 | 2,445 | 2,509 | 2,425 | 2,431 | -0.41% | 395,400 | 2121億1913万 | +2.96% |
| 01/23 | 2,451 | 2,462 | 2,428 | 2,441 | +0.45% | 291,000 | 2129億9169万 | +3.7% |
| 01/22 | 2,401 | 2,430 | 2,381 | 2,430 | +1.42% | 268,100 | 2120億3187万 | +3.58% |
| 01/19 | 2,449 | 2,458 | 2,391 | 2,396 | -1.4% | 499,500 | 2090億6517万 | +2.39% |
| 01/18 | 2,376 | 2,438 | 2,376 | 2,430 | +3.01% | 602,300 | 2120億3187万 | +4.16% |
| 01/17 | 2,360 | 2,387 | 2,350 | 2,359 | +0.51% | 314,300 | 2058億3670万 | +1.46% |
| 01/16 | 2,419 | 2,424 | 2,347 | 2,347 | -3.26% | 383,900 | 2047億8963万 | +1.12% |
| 01/15 | 2,439 | 2,449 | 2,418 | 2,426 | +0.66% | 303,900 | 2116億8285万 | +4.61% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 430,827株（0.49%）-0.04%義務消失 |
| 01/12 | 2,482 | 2,491 | 2,406 | 2,410 | -2.9% | 522,000 | 2102億8675万 | +4.19% |
| 01/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 462,827株（0.53%）-0.13% |
| 01/11 | 2,490 | 2,507 | 2,477 | 2,482 | +0.61% | 396,400 | 2165億6918万 | +7.49% |
| 01/10 | 2,405 | 2,475 | 2,400 | 2,467 | +3.01% | 476,200 | 2152億6034万 | +7.17% |
| 01/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 577,927株（0.66%）-0.12% |
| 01/09 | 2,360 | 2,395 | 2,359 | 2,395 | +2.83% | 291,300 | 2089億7791万 | +4.36% |
| 01/05 | 2,379 | 2,380 | 2,329 | 2,329 | -2.14% | 257,400 | 2032億1902万 | +1.66% |
| 01/04 | 2,350 | 2,381 | 2,303 | 2,380 | +1.19% | 277,200 | 2076億6908万 | +3.98% |
| 2023 |
| 12/29 | 2,309 | 2,352 | 2,309 | 2,352 | +1.07% | 218,900 | 2052億2591万 | +2.93% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 686,943株（0.78%）-0.11% |
| 12/28 | 2,347 | 2,349 | 2,296 | 2,327 | -0.43% | 229,200 | 2030億4451万 | +1.97% |
| 12/27 | 2,289 | 2,345 | 2,289 | 2,337 | +2.19% | 309,500 | 2039億1707万 | +2.46% |
| 12/26 | 2,275 | 2,290 | 2,265 | 2,287 | +0.53% | 206,200 | 1995億5427万 | +0.4% |
| 12/25 | 2,265 | 2,286 | 2,255 | 2,275 | +0.75% | 230,200 | 1985億720万 | +0.04% |
| 12/22 | 2,326 | 2,342 | 2,255 | 2,258 | -2.55% | 417,700 | 1970億2385万 | -0.44% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 785,043株（0.89%）-0.01% |
| 12/21 | 2,306 | 2,325 | 2,297 | 2,317 | -0.3% | 225,700 | 2021億7195万 | +2.34% |
| 12/20 | 2,310 | 2,338 | 2,301 | 2,324 | +1.66% | 360,000 | 2027億8274万 | +2.92% |
| 12/19 | 2,267 | 2,286 | 2,248 | 2,286 | +1.24% | 280,000 | 1994億6702万 | +1.55% |
| 12/18 | 2,248 | 2,273 | 2,242 | 2,258 | -0.53% | 235,700 | 1970億2385万 | +0.36% |
| 12/15 | 2,255 | 2,277 | 2,240 | 2,270 | +0.58% | 333,900 | 1980億7092万 | +0.89% |
| 12/14 | 2,261 | 2,281 | 2,238 | 2,257 | -0.18% | 235,800 | 1969億3660万 | +0.27% |
| 12/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 792,543株（0.9%）+0.02% |
| 12/13 | 2,265 | 2,286 | 2,246 | 2,261 | 0% | 144,100 | 1972億8562万 | +0.44% |
| 12/12 | 2,267 | 2,283 | 2,241 | 2,261 | +0.94% | 219,200 | 1972億8562万 | +0.44% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 776,343株（0.88%）-0.03% |
| 12/11 | 2,219 | 2,263 | 2,213 | 2,240 | +0.54% | 302,100 | 1954億5325万 | -0.53% |
| 12/08 | （5%ルール）Fractal Media（0.34%）SON Capital Partners（3.24%）SON Financial（14.66%） |
| 12/08 | 2,247 | 2,257 | 2,206 | 2,228 | -1.28% | 430,900 | 1944億618万 | -1.15% |
| 12/07 | 2,282 | 2,282 | 2,252 | 2,257 | -1.31% | 358,000 | 1969億3660万 | +0.04% |
| 12/06 | 2,296 | 2,296 | 2,254 | 2,287 | +0.57% | 408,700 | 1995億5427万 | +1.37% |
| 12/05 | 2,320 | 2,328 | 2,271 | 2,274 | -1.86% | 314,200 | 1984億1995万 | +0.89% |
| 12/04 | 2,302 | 2,327 | 2,284 | 2,317 | +0.39% | 231,300 | 2021億7195万 | +2.8% |
| 12/01 | 2,306 | 2,330 | 2,285 | 2,308 | +0.7% | 313,200 | 2013億8665万 | +2.44% |
| 11/30 | 2,301 | 2,317 | 2,276 | 2,292 | +0.39% | 302,000 | 1999億9055万 | +1.78% |
| 11/29 | 2,286 | 2,304 | 2,281 | 2,283 | +0.04% | 257,100 | 1992億525万 | +1.33% |
| 11/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 800,722株（0.91%）+0.02% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 779,334株（0.89%）-0.01% |
| 11/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 789,034株（0.9%）+0.05% |
