| 2024 |
| 04/25 | 4,445 | 4,445 | 4,120 | 4,195 | -8% | 250,600 | 212億740万 | -27.27% |
| 04/24 | 4,750 | 4,765 | 4,560 | 4,560 | -1.19% | 61,800 | 230億5262万 | -22.28% |
| 04/23 | 4,750 | 4,760 | 4,485 | 4,615 | -2.64% | 125,200 | 233億3067万 | -22.37% |
| 04/22 | 4,670 | 4,840 | 4,635 | 4,740 | +5.57% | 111,700 | 239億6259万 | -21.29% |
| 04/22 | （空売り報告）JPM Securities Japan Co Ltd. 25,300株（0.5%）新規 |
| 04/19 | 4,645 | 4,670 | 4,440 | 4,490 | -4.77% | 164,400 | 226億9874万 | -26.09% |
| 04/18 | 4,565 | 4,875 | 4,520 | 4,715 | +0.21% | 132,100 | 238億3621万 | -23.18% |
| 04/17 | 4,990 | 4,990 | 4,705 | 4,705 | -6.09% | 191,800 | 237億8565万 | -24% |
| 04/16 | 5,170 | 5,190 | 4,820 | 5,010 | -4.39% | 273,400 | 253億2755万 | -19.84% |
| 04/15 | 5,400 | 5,550 | 5,010 | 5,240 | -11.93% | 358,400 | 264億9029万 | -16.56% |
| 04/12 | （IR情報）15:00 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 04/12 | （IR情報）15:00 業績予想及び配当予想の修正に関するお知らせ |
| 04/12 | （IR情報）15:00 2024年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/12 | 6,200 | 6,220 | 5,900 | 5,950 | -6.3% | 113,200 | 300億7963万 | -5.54% |
| 04/11 | 6,210 | 6,370 | 6,210 | 6,350 | +1.11% | 27,300 | 321億179万 | +0.86% |
| 04/10 | 6,340 | 6,380 | 6,170 | 6,280 | -0.95% | 32,600 | 317億4791万 | +0.06% |
| 04/09 | 6,390 | 6,420 | 6,260 | 6,340 | -1.09% | 29,500 | 320億5123万 | +1.26% |
| 04/08 | 6,280 | 6,440 | 6,150 | 6,410 | +3.55% | 39,800 | 324億511万 | +2.63% |
| 04/05 | 6,240 | 6,260 | 6,050 | 6,190 | -2.37% | 56,700 | 312億9292万 | -0.63% |
| 04/04 | 6,300 | 6,370 | 6,210 | 6,340 | +2.76% | 41,800 | 320億5123万 | +2.03% |
| 04/03 | 6,250 | 6,340 | 6,140 | 6,170 | -1.75% | 36,200 | 311億9181万 | -0.39% |
| 04/02 | 6,370 | 6,420 | 6,270 | 6,280 | -1.1% | 25,600 | 317億4791万 | +1.55% |
| 04/01 | 6,670 | 6,680 | 6,350 | 6,350 | -4.51% | 37,300 | 321億179万 | +3.05% |
| 03/29 | 6,690 | 6,770 | 6,580 | 6,650 | -0.6% | 27,200 | 336億1841万 | +8.36% |
| 03/28 | 6,410 | 6,840 | 6,410 | 6,690 | +3.72% | 48,100 | 338億2062万 | +9.71% |
| 03/27 | 6,560 | 6,570 | 6,360 | 6,450 | -1.23% | 24,800 | 326億733万 | +6.45% |
| 03/26 | 6,460 | 6,530 | 6,410 | 6,530 | +1.08% | 21,700 | 330億1176万 | +8.44% |
| 03/25 | 6,530 | 6,650 | 6,420 | 6,460 | -0.31% | 36,500 | 326億5788万 | +8.14% |
| 03/22 | 6,770 | 6,770 | 6,310 | 6,480 | -2.99% | 68,000 | 327億5899万 | +9.55% |
| 03/21 | 6,640 | 6,800 | 6,550 | 6,680 | +2.61% | 52,200 | 337億7007万 | +14.11% |
| 03/19 | 6,570 | 6,590 | 6,350 | 6,510 | -0.46% | 45,700 | 329億1065万 | +12.63% |
| 03/18 | 6,270 | 6,560 | 6,150 | 6,540 | +7.74% | 85,100 | 330億6231万 | +14.42% |
| 03/15 | 5,980 | 6,130 | 5,940 | 6,070 | 0% | 35,100 | 306億8627万 | +7.32% |
| 03/14 | （IR情報）18:00 (開示事項の経過)連結子会社の清算結了に関するお知らせ |
| 03/14 | （IR情報）15:00 TVアニメーション『しかのこのこのここしたんたん』制作決定のお知らせ |
| 03/14 | 6,070 | 6,140 | 5,960 | 6,070 | +0.83% | 30,800 | 306億8627万 | +8.03% |
| 03/13 | 6,270 | 6,270 | 5,920 | 6,020 | -2.75% | 55,100 | 304億3350万 | +7.92% |
| 03/12 | 5,730 | 6,190 | 5,690 | 6,190 | +7.65% | 53,100 | 312億9292万 | +11.71% |
| 03/11 | 5,610 | 5,770 | 5,610 | 5,750 | +0.35% | 20,800 | 290億6855万 | +4.62% |
| 03/08 | 5,800 | 5,860 | 5,720 | 5,730 | -2.22% | 18,900 | 289億6744万 | +4.75% |
| 03/07 | 5,920 | 5,940 | 5,790 | 5,860 | 0% | 19,200 | 296億2464万 | +7.64% |
| 03/06 | 5,820 | 5,920 | 5,800 | 5,860 | -0.68% | 11,700 | 296億2464万 | +8.2% |
| 03/05 | 5,950 | 5,980 | 5,800 | 5,900 | -1.01% | 21,500 | 298億2686万 | +9.48% |
| 03/04 | 6,010 | 6,010 | 5,880 | 5,960 | -0.67% | 23,700 | 301億3018万 | +11.26% |
| 03/01 | 5,890 | 6,010 | 5,890 | 6,000 | +3.09% | 34,100 | 303億3240万 | +12.76% |
| 02/29 | 5,810 | 5,820 | 5,640 | 5,820 | 0% | 25,700 | 294億2242万 | +10.19% |
| 02/28 | 5,950 | 5,950 | 5,770 | 5,820 | -2.02% | 23,300 | 294億2242万 | +11.01% |
| 02/27 | 5,670 | 5,940 | 5,660 | 5,940 | +3.85% | 36,100 | 300億2907万 | +14.1% |
| 02/26 | 5,800 | 5,800 | 5,630 | 5,720 | 0% | 23,900 | 289億1688万 | +10.87% |
| 02/22 | 5,720 | 5,780 | 5,600 | 5,720 | +0.88% | 24,800 | 289億1688万 | +11.7% |
| 02/21 | 5,700 | 5,750 | 5,600 | 5,670 | -0.87% | 34,100 | 286億6411万 | +11.5% |
| 02/20 | 5,560 | 5,830 | 5,520 | 5,720 | +3.62% | 71,000 | 289億1688万 | +13.18% |
| 02/19 | 5,500 | 5,650 | 5,430 | 5,520 | +3.56% | 46,800 | 279億580万 | +9.72% |
| 02/16 | 5,000 | 5,400 | 4,990 | 5,330 | +6.81% | 70,900 | 269億4528万 | +6.88% |
| 02/15 | 5,020 | 5,040 | 4,895 | 4,990 | +0.81% | 20,500 | 252億2644万 | +0.54% |
| 02/14 | 4,830 | 4,960 | 4,800 | 4,950 | +2.48% | 20,100 | 250億2423万 | +0.02% |
| 02/13 | 4,905 | 4,940 | 4,795 | 4,830 | -1.63% | 34,100 | 244億1758万 | -2.21% |
| 02/09 | 4,990 | 5,040 | 4,890 | 4,910 | -2.77% | 26,700 | 248億2201万 | -0.26% |
| 02/08 | 5,110 | 5,130 | 5,030 | 5,050 | -1.75% | 15,000 | 255億2977万 | +2.68% |
| 02/07 | 5,050 | 5,140 | 4,965 | 5,140 | +1.78% | 14,100 | 259億8475万 | +4.83% |
| 02/06 | 5,080 | 5,080 | 4,945 | 5,050 | -0.79% | 23,200 | 255億2977万 | +3.34% |
| 02/05 | 5,090 | 5,130 | 4,985 | 5,090 | +0.39% | 23,000 | 257億3198万 | +4.3% |
| 02/02 | 5,160 | 5,160 | 5,030 | 5,070 | -0.78% | 15,400 | 256億3087万 | +4.13% |
| 02/01 | 5,030 | 5,200 | 5,000 | 5,110 | +0.79% | 16,500 | 258億3309万 | +5.19% |
| 01/31 | 5,130 | 5,130 | 4,985 | 5,070 | -1.74% | 23,000 | 256億3087万 | +4.58% |
| 01/30 | 5,160 | 5,220 | 5,080 | 5,160 | -0.39% | 23,200 | 260億8586万 | +6.19% |
| 01/29 | 5,210 | 5,290 | 5,100 | 5,180 | +1.37% | 28,300 | 261億8697万 | +6.5% |
| 01/26 | 5,040 | 5,250 | 4,980 | 5,110 | +1.19% | 54,100 | 258億3309万 | +4.89% |
| 01/25 | 5,060 | 5,100 | 4,975 | 5,050 | +0.6% | 39,200 | 255億2977万 | +3.78% |
| 01/24 | 4,910 | 5,080 | 4,815 | 5,020 | +3.61% | 59,400 | 253億7810万 | +3.53% |
| 01/23 | 4,950 | 4,955 | 4,840 | 4,845 | -1.02% | 39,500 | 244億9341万 | +0.35% |
| 01/22 | 4,875 | 4,900 | 4,765 | 4,895 | +2.3% | 35,100 | 247億4618万 | +1.51% |
| 01/19 | 4,750 | 4,810 | 4,700 | 4,785 | +0.74% | 25,900 | 241億9008万 | -0.48% |
| 01/18 | 4,785 | 4,845 | 4,690 | 4,750 | -1.45% | 34,200 | 240億1315万 | -0.92% |
| 01/17 | 4,905 | 5,030 | 4,790 | 4,820 | -1.73% | 71,300 | 243億6702万 | +0.75% |
| 01/16 | 5,250 | 5,250 | 4,900 | 4,905 | -4.57% | 109,100 | 247億9673万 | +2.72% |
| 01/15 | 4,785 | 5,140 | 4,775 | 5,140 | +15.9% | 287,800 | 259億8475万 | +7.96% |
| 01/12 | （IR情報）15:00 業績予想及び配当予想の修正に関するお知らせ |
| 01/12 | （IR情報）15:00 2024年5月期第2四半期決算短信〔日本基準〕(連結) |
| 01/12 | 4,630 | 4,630 | 4,430 | 4,435 | -6.04% | 105,700 | 224億2069万 | -6.1% |
| 01/11 | 4,745 | 4,745 | 4,650 | 4,720 | +1.61% | 45,700 | 238億6148万 | +0.15% |
| 01/10 | 4,650 | 4,720 | 4,600 | 4,645 | -0.96% | 21,400 | 234億8233万 | -0.92% |
| 01/09 | 4,510 | 4,725 | 4,495 | 4,690 | +5.51% | 53,600 | 237億982万 | +0.49% |
| 01/05 | 4,785 | 4,790 | 4,430 | 4,445 | -6.91% | 69,200 | 224億7125万 | -4.31% |
| 01/04 | 4,680 | 4,805 | 4,675 | 4,775 | +2.03% | 30,000 | 241億3953万 | +3.02% |
| 2023 |
| 12/29 | 4,670 | 4,750 | 4,620 | 4,680 | -1.27% | 36,700 | 236億5927万 | +1.56% |
| 12/28 | 4,825 | 4,825 | 4,725 | 4,740 | -2.57% | 25,200 | 239億6259万 | +3.29% |
| 12/27 | 4,875 | 5,050 | 4,845 | 4,865 | +0.72% | 60,600 | 245億9452万 | +6.46% |
| 12/26 | 4,710 | 4,865 | 4,660 | 4,830 | +1.05% | 43,700 | 244億1758万 | +6.32% |
| 12/25 | 4,805 | 4,805 | 4,555 | 4,780 | -1.95% | 120,300 | 241億6481万 | +5.78% |
| 12/22 | 5,280 | 5,280 | 4,765 | 4,875 | -8.54% | 123,200 | 246億4507万 | +8.45% |
| 12/21 | 5,300 | 5,350 | 5,240 | 5,330 | +0.95% | 35,600 | 269億4528万 | +19.35% |
| 12/20 | 5,350 | 5,390 | 5,260 | 5,280 | -2.22% | 64,400 | 266億9251万 | +19.48% |
| 12/19 | 5,120 | 5,400 | 5,110 | 5,400 | +9.09% | 134,800 | 272億9916万 | +23.37% |
| 12/18 | 4,965 | 5,250 | 4,905 | 4,950 | +7.26% | 233,400 | 250億2423万 | +14.24% |
| 12/15 | 4,505 | 4,695 | 4,505 | 4,615 | +2.56% | 31,300 | 233億3067万 | +7.13% |
| 12/14 | 4,620 | 4,715 | 4,485 | 4,500 | -4.05% | 29,200 | 227億4930万 | +4.68% |
| 12/13 | 4,500 | 4,725 | 4,435 | 4,690 | +3.19% | 40,000 | 237億982万 | +9.17% |
| 12/12 | 4,460 | 4,555 | 4,435 | 4,545 | +2.02% | 23,700 | 229億7679万 | +6.07% |
| 12/11 | （5%ルール）Hibiki Path Advisors Pte.Ltd.（3.98%） |
| 12/11 | （5%ルール）Hibiki Path Advisors Pte.Ltd.（5.06%） |
| 12/11 | 4,555 | 4,605 | 4,430 | 4,455 | -1% | 25,400 | 225億2180万 | +4.14% |
| 12/08 | 4,640 | 4,640 | 4,420 | 4,500 | -1.75% | 24,000 | 227億4930万 | +5.53% |
| 12/07 | 4,515 | 4,625 | 4,455 | 4,580 | +0.55% | 35,700 | 231億5373万 | +7.79% |
| 12/06 | 4,300 | 4,680 | 4,220 | 4,555 | +8.84% | 101,800 | 230億2734万 | +7.66% |
| 12/05 | 4,130 | 4,205 | 4,125 | 4,185 | -0.36% | 9,100 | 211億5684万 | -0.78% |
| 12/04 | 4,015 | 4,235 | 4,005 | 4,200 | +2.82% | 14,000 | 212億3268万 | -0.4% |
| 12/01 | （IR情報）15:00 特別利益の発生に関するお知らせ |
| 12/01 | 4,095 | 4,105 | 4,065 | 4,085 | -0.73% | 5,800 | 206億5130万 | -3.15% |
| 11/30 | 4,140 | 4,160 | 4,100 | 4,115 | -1.08% | 10,800 | 208億297万 | -2.65% |
| 11/29 | 4,150 | 4,250 | 4,145 | 4,160 | -0.48% | 11,800 | 210億3046万 | -1.75% |
