| 2024 |
| 09/18 | 435 | 441 | 431 | 435 | +0.23% | 17,100 | 49億1550万 | -11.41% |
| 09/17 | （IR情報）16:00 ポイントサイト「COIPO」大規模リニューアルローンチ開始 |
| 09/17 | 443 | 445 | 431 | 434 | -2.47% | 32,700 | 49億420万 | -12.5% |
| 09/13 | 448 | 451 | 442 | 445 | 0% | 8,000 | 50億2850万 | -11.18% |
| 09/12 | 450 | 452 | 442 | 445 | +0.23% | 14,100 | 50億2850万 | -12.06% |
| 09/11 | 452 | 458 | 437 | 444 | -1.77% | 18,000 | 50億1720万 | -12.94% |
| 09/10 | 455 | 455 | 447 | 452 | -0.66% | 14,300 | 51億760万 | -11.55% |
| 09/09 | 436 | 455 | 435 | 455 | +3.41% | 29,600 | 51億4150万 | -10.96% |
| 09/06 | 451 | 454 | 439 | 440 | -2.22% | 30,800 | 49億7200万 | -14.56% |
| 09/05 | 447 | 460 | 446 | 450 | +0.67% | 32,200 | 50億8500万 | -13.63% |
| 09/04 | 449 | 457 | 438 | 447 | -0.89% | 57,400 | 50億5110万 | -15.18% |
| 09/04 | （空売り報告）モルガン・スタンレーMUFG証券 60,900株（0.53%）新規 |
| 09/03 | 463 | 466 | 451 | 451 | -2.17% | 65,200 | 50億9630万 | -15.38% |
| 09/02 | 483 | 490 | 453 | 461 | -4.55% | 137,700 | 52億930万 | -14.63% |
| 08/30 | 496 | 501 | 482 | 483 | -2.42% | 89,400 | 54億5790万 | -11.54% |
| 08/29 | 490 | 503 | 483 | 495 | -6.95% | 139,900 | 55億9350万 | -10.16% |
| 08/28 | 539 | 545 | 530 | 532 | -1.48% | 197,600 | 60億1160万 | -4.14% |
| 08/27 | 538 | 544 | 532 | 540 | +0.37% | 105,700 | 61億200万 | -3.4% |
| 08/26 | （5%ルール）長沢敦子（1.63%）エヌカルテット（43%）長沢一男（17.49%） |
| 08/26 | 534 | 555 | 534 | 538 | +0.75% | 106,500 | 60億7940万 | -4.27% |
| 08/23 | 537 | 537 | 531 | 534 | -0.74% | 45,000 | 60億3420万 | -5.65% |
| 08/22 | 539 | 540 | 530 | 538 | -0.19% | 61,200 | 60億7940万 | -5.61% |
| 08/21 | 536 | 540 | 529 | 539 | +0.75% | 59,800 | 60億9070万 | -6.26% |
| 08/20 | 534 | 544 | 534 | 535 | +0.19% | 59,500 | 60億4550万 | -7.76% |
| 08/19 | 538 | 541 | 529 | 534 | +0.38% | 81,700 | 60億3420万 | -8.87% |
| 08/16 | 543 | 544 | 527 | 532 | -2.03% | 104,600 | 60億1160万 | -9.98% |
| 08/15 | 561 | 561 | 541 | 543 | -3.38% | 78,500 | 61億3590万 | -9.05% |
| 08/14 | 578 | 578 | 558 | 562 | -2.26% | 58,300 | 63億5060万 | -6.64% |
| 08/13 | 574 | 582 | 567 | 575 | +3.6% | 55,500 | 64億9750万 | -5.27% |
| 08/09 | 563 | 570 | 548 | 555 | -1.42% | 48,900 | 62億7150万 | -9.02% |
| 08/08 | 552 | 571 | 538 | 563 | +4.07% | 77,600 | 63億6190万 | -8.31% |
| 08/07 | 507 | 554 | 503 | 541 | +10.86% | 85,900 | 61億1330万 | -12.6% |
| 08/06 | 480 | 509 | 476 | 488 | +8.44% | 166,900 | 55億1440万 | -21.67% |
| 08/05 | 495 | 509 | 450 | 450 | -18.18% | 224,900 | 50億8500万 | -28.57% |
| 08/02 | 540 | 557 | 530 | 550 | -4.68% | 146,000 | 62億1500万 | -13.66% |
| 08/01 | 603 | 605 | 551 | 577 | -3.99% | 179,500 | 65億2010万 | -9.84% |
| 07/31 | 617 | 617 | 595 | 601 | -2.59% | 71,700 | 67億9130万 | -6.39% |
| 07/30 | 621 | 623 | 612 | 617 | -0.32% | 31,400 | 69億7210万 | -4.04% |
| 07/29 | 615 | 620 | 613 | 619 | +1.31% | 28,300 | 69億9470万 | -3.73% |
| 07/26 | 599 | 613 | 599 | 611 | +2.17% | 31,000 | 69億430万 | -3.63% |
| 07/25 | 605 | 606 | 592 | 598 | -1.97% | 96,600 | 67億5740万 | -4.01% |
| 07/24 | 622 | 631 | 605 | 610 | -1.93% | 75,500 | 68億9300万 | +0.33% |
| 07/23 | 622 | 627 | 613 | 622 | -0.32% | 46,800 | 70億2860万 | +4.89% |
| 07/22 | 623 | 633 | 623 | 624 | +0.16% | 53,400 | 70億5120万 | +8.15% |
| 07/19 | 649 | 649 | 613 | 623 | -4.45% | 118,800 | 70億3990万 | +10.85% |
| 07/18 | 654 | 655 | 644 | 652 | -0.91% | 51,400 | 73億6760万 | +19.41% |
| 07/17 | 670 | 670 | 655 | 658 | -1.79% | 70,800 | 74億3540万 | +24.39% |
| 07/16 | 669 | 673 | 666 | 670 | +0.6% | 56,800 | 75億7100万 | +30.86% |
| 07/12 | 656 | 666 | 655 | 666 | +0.3% | 46,400 | 75億2580万 | +34.82% |
| 07/11 | 672 | 673 | 654 | 664 | -1.63% | 73,500 | 75億320万 | +39.2% |
| 07/10 | 675 | 679 | 669 | 675 | +0.9% | 39,800 | 76億2750万 | +47.06% |
| 07/09 | 690 | 690 | 666 | 669 | -2.34% | 111,700 | 75億5970万 | +51.7% |
| 07/08 | 660 | 696 | 660 | 685 | +3.79% | 215,900 | 77億4050万 | +61.94% |
| 07/05 | （IR情報）15:00 2024年8月期第3四半期決算短信〔日本基準〕(連結) |
| 07/05 | 663 | 669 | 646 | 660 | -0.6% | 174,800 | 74億5800万 | +62.96% |
| 07/04 | 671 | 676 | 656 | 664 | -2.5% | 179,800 | 75億320万 | +71.58% |
| 07/03 | 658 | 689 | 652 | 681 | +4.45% | 244,200 | 76億9530万 | +84.55% |
| 07/02 | 643 | 669 | 643 | 652 | +1.56% | 159,800 | 73億6760万 | +85.75% |
| 07/01 | 635 | 655 | 635 | 642 | +1.58% | 207,500 | 72億5460万 | +92.22% |
| 06/28 | 631 | 635 | 620 | 632 | +0.48% | 139,400 | 71億4160万 | +99.37% |
| 06/27 | 606 | 629 | 602 | 629 | +0.8% | 321,200 | 71億770万 | +109.67% |
| 06/26 | 626 | 626 | 607 | 624 | -2.5% | 461,700 | 70億5120万 | +119.72% |
| 06/25 | 607 | 640 | 583 | 640 | +5.09% | 1,159,700 | 72億3200万 | +138.81% |
| 06/24 | 620 | 693 | 604 | 609 | +52.63% | 3,734,800 | 68億8170万 | +142.63% |
| 06/21 | 399 | 399 | 399 | 399 | +25.08% | 64,800 | 45億870万 | +69.07% |
| 06/20 | 319 | 319 | 319 | 319 | +33.47% | 71,600 | 36億470万 | +39.3% |
| 06/19 | （IR情報）15:00 特別損失等の計上及び繰り延べ税金資産の取崩し見込み、通期業績予想の修正並びに剰余金の配当予想の修正(無配)に関するお知らせ |
| 06/19 | （IR情報）15:00 株主優待制度の新設に関するお知らせ |
| 06/19 | （IR情報）15:00 中期経営計画の策定に関するお知らせ |
| 06/19 | 229 | 245 | 229 | 239 | +4.37% | 81,300 | 27億70万 | +6.22% |
| 06/18 | 233 | 233 | 228 | 229 | -0.87% | 16,000 | 25億8770万 | +2.23% |
| 06/17 | 230 | 234 | 229 | 231 | 0% | 9,700 | 26億1030万 | +3.13% |
| 06/14 | 227 | 231 | 227 | 231 | +1.32% | 6,700 | 26億1030万 | +3.59% |
| 06/13 | 230 | 231 | 227 | 228 | -0.87% | 14,200 | 25億7640万 | +2.24% |
| 06/12 | 229 | 231 | 229 | 230 | +0.44% | 11,400 | 25億9900万 | +3.14% |
| 06/11 | 232 | 232 | 227 | 229 | -0.43% | 11,400 | 25億8770万 | +3.15% |
| 06/10 | 225 | 231 | 224 | 230 | +2.68% | 27,200 | 25億9900万 | +3.6% |
| 06/07 | 225 | 226 | 224 | 224 | -0.44% | 10,100 | 25億3120万 | +0.9% |
| 06/06 | 230 | 232 | 224 | 225 | -1.32% | 39,400 | 25億4250万 | +1.81% |
| 06/05 | 223 | 235 | 222 | 228 | +2.7% | 94,700 | 25億7640万 | +3.17% |
| 06/04 | 220 | 222 | 220 | 222 | +0.91% | 2,400 | 25億860万 | +0.45% |
| 06/03 | 222 | 222 | 220 | 220 | -0.45% | 4,800 | 24億8600万 | -0.45% |
| 05/31 | 220 | 222 | 220 | 221 | +0.45% | 2,700 | 24億9730万 | 0% |
| 05/30 | 219 | 221 | 218 | 220 | 0% | 5,400 | 24億8600万 | -0.45% |
| 05/29 | 222 | 222 | 219 | 220 | 0% | 2,300 | 24億8600万 | -0.45% |
| 05/28 | 221 | 222 | 219 | 220 | +0.46% | 6,000 | 24億8600万 | -0.45% |
| 05/27 | 222 | 222 | 219 | 219 | -0.45% | 7,400 | 24億7470万 | -0.9% |
| 05/24 | 219 | 220 | 217 | 220 | +0.46% | 5,500 | 24億8600万 | -0.45% |
| 05/23 | 221 | 221 | 218 | 219 | -1.79% | 15,900 | 24億7470万 | -0.9% |
| 05/22 | 223 | 223 | 221 | 223 | 0% | 3,600 | 25億1990万 | +0.45% |
| 05/21 | 221 | 223 | 220 | 223 | +0.45% | 7,800 | 25億1990万 | +0.45% |
| 05/20 | 222 | 222 | 220 | 222 | 0% | 3,300 | 25億860万 | 0% |
| 05/17 | 221 | 222 | 220 | 222 | +1.37% | 4,700 | 25億860万 | -0.45% |
| 05/16 | 222 | 222 | 218 | 219 | -1.35% | 11,000 | 24億7470万 | -1.79% |
| 05/15 | 221 | 222 | 220 | 222 | -0.45% | 3,400 | 25億860万 | -0.89% |
| 05/14 | 220 | 223 | 220 | 223 | +0.9% | 7,000 | 25億1990万 | -0.45% |
| 05/13 | 223 | 223 | 220 | 221 | -0.45% | 7,000 | 24億9730万 | -1.34% |
| 05/10 | 220 | 223 | 220 | 222 | -0.45% | 6,900 | 25億860万 | -1.33% |
| 05/09 | （IR情報）15:00 携帯公式キャリアにて『超当たる！占い芸人オールスターズ』のコンテンツ提供を開始！ |
| 05/09 | 219 | 223 | 219 | 223 | +0.45% | 1,300 | 25億1990万 | -0.89% |
| 05/08 | 223 | 223 | 219 | 222 | -0.45% | 13,700 | 25億860万 | -1.77% |
| 05/07 | 222 | 223 | 219 | 223 | +1.36% | 7,700 | 25億1990万 | -1.33% |
| 05/02 | 219 | 220 | 218 | 220 | +0.92% | 3,000 | 24億8600万 | -2.65% |
| 05/01 | 218 | 219 | 216 | 218 | +0.46% | 7,700 | 24億6340万 | -3.96% |
| 04/30 | 220 | 220 | 216 | 217 | -0.91% | 8,600 | 24億5210万 | -4.82% |
| 04/26 | （IR情報）11:00 2024年8月期中間決算説明会資料 |
| 04/26 | 222 | 224 | 219 | 219 | -0.9% | 6,100 | 24億7470万 | -4.78% |
| 04/25 | 222 | 224 | 220 | 221 | -1.34% | 9,200 | 24億9730万 | -4.33% |
| 04/24 | 218 | 227 | 218 | 224 | +1.82% | 28,000 | 25億3120万 | -3.86% |
