2020 |
12/16 | 414 | 422 | 395 | 395 | -5.5% | 429,500 | 44億6350万 | +11.9% |
12/15 | 478 | 488 | 412 | 418 | -7.93% | 1,072,700 | 47億2340万 | +19.43% |
12/14 | 450 | 471 | 431 | 454 | -0.87% | 1,766,800 | 51億3020万 | +30.84% |
12/11 | (IR情報)13:50 当社が開発するコミュニケーションプラットフォームの開発状況等に関するお知らせ |
12/11 | 555 | 569 | 448 | 458 | -6.34% | 7,934,300 | 51億7540万 | +33.92% |
12/10 | 407 | 489 | 400 | 489 | +19.56% | 1,867,700 | 55億2570万 | +45.1% |
12/09 | 325 | 409 | 325 | 409 | +24.32% | 1,257,600 | 46億2170万 | +23.94% |
12/08 | 326 | 329 | 325 | 329 | +0.92% | 3,900 | 37億1770万 | +0.92% |
12/07 | 334 | 334 | 325 | 326 | -0.31% | 27,000 | 36億8380万 | +0.31% |
12/04 | 325 | 327 | 321 | 327 | 0% | 9,000 | 36億9510万 | +0.62% |
12/03 | 329 | 329 | 321 | 327 | -0.61% | 16,100 | 36億9510万 | +0.93% |
12/02 | 318 | 330 | 318 | 329 | +3.79% | 10,200 | 37億1770万 | +1.86% |
12/01 | 324 | 324 | 315 | 317 | -1.55% | 26,600 | 35億8210万 | -1.86% |
11/30 | 320 | 326 | 320 | 322 | +0.94% | 8,300 | 36億3860万 | -0.31% |
11/27 | 325 | 326 | 315 | 319 | -1.85% | 27,400 | 36億470万 | -1.24% |
11/26 | 330 | 330 | 324 | 325 | -1.22% | 7,800 | 36億7250万 | +0.62% |
11/25 | 327 | 329 | 324 | 329 | +1.23% | 14,500 | 37億1770万 | +1.86% |
11/24 | 330 | 330 | 323 | 325 | -1.81% | 28,100 | 36億7250万 | +0.93% |
11/20 | 323 | 331 | 320 | 331 | +1.22% | 24,300 | 37億4030万 | +3.12% |
11/19 | 327 | 328 | 323 | 327 | -1.21% | 12,200 | 36億9510万 | +2.19% |
11/18 | 333 | 333 | 326 | 331 | -0.6% | 11,200 | 37億4030万 | +3.44% |
11/17 | 334 | 334 | 326 | 333 | +1.52% | 18,600 | 37億6290万 | +4.39% |
11/16 | 326 | 334 | 326 | 328 | +0.92% | 12,900 | 37億640万 | +3.14% |
11/13 | 324 | 334 | 323 | 325 | +0.62% | 29,700 | 36億7250万 | +2.2% |
11/12 | 324 | 327 | 322 | 323 | -1.22% | 8,900 | 36億4990万 | +1.25% |
11/11 | 330 | 332 | 322 | 327 | -0.91% | 48,900 | 36億9510万 | +2.51% |
11/10 | 335 | 335 | 326 | 330 | -1.2% | 39,800 | 37億2900万 | +3.45% |
11/09 | 331 | 338 | 325 | 334 | +0.91% | 119,500 | 37億7420万 | +4.7% |
11/06 | 323 | 332 | 323 | 331 | +1.22% | 37,300 | 37億4030万 | +4.09% |
11/05 | 320 | 327 | 317 | 327 | +2.83% | 44,800 | 36億9510万 | +2.83% |
11/04 | 318 | 318 | 315 | 318 | +1.92% | 8,900 | 35億9340万 | 0% |
11/02 | 307 | 315 | 305 | 312 | +1.3% | 20,300 | 35億2560万 | -1.89% |
10/30 | 315 | 316 | 307 | 308 | -0.96% | 30,600 | 34億8040万 | -3.14% |
10/29 | 303 | 318 | 301 | 311 | +0.97% | 30,500 | 35億1430万 | -2.2% |
10/28 | 312 | 312 | 306 | 308 | -0.96% | 29,100 | 34億8040万 | -3.45% |
10/27 | 312 | 314 | 306 | 311 | -2.2% | 15,100 | 35億1430万 | -2.81% |
10/26 | 327 | 327 | 318 | 318 | -2.75% | 15,500 | 35億9340万 | -0.93% |
10/23 | 325 | 327 | 320 | 327 | +1.87% | 21,500 | 36億9510万 | +1.87% |
10/22 | 319 | 332 | 314 | 321 | +0.63% | 88,500 | 36億2730万 | +0.31% |
10/21 | (IR情報)15:00 支配株主等に関する事項について |
10/21 | (IR情報)15:00 連結子会社の減資に関するお知らせ |
10/21 | 313 | 319 | 311 | 319 | +1.59% | 15,200 | 36億470万 | -0.31% |
10/20 | (IR情報)10:30 コンテンツ東京2020「先端デジタルテクノロジー展」SUPERTRACK撮影システムとコンテンツの出展決定 |
10/20 | 308 | 314 | 305 | 314 | +2.28% | 20,100 | 35億4820万 | -1.88% |
10/19 | 305 | 309 | 304 | 307 | +0.33% | 4,000 | 34億6910万 | -4.06% |
10/16 | 310 | 312 | 304 | 306 | -1.29% | 19,700 | 34億5780万 | -4.38% |
10/15 | 322 | 322 | 310 | 310 | -3.13% | 17,300 | 35億300万 | -3.13% |
10/14 | 315 | 323 | 310 | 320 | +1.59% | 15,200 | 36億1600万 | 0% |
10/13 | (IR情報)15:00 携帯公式キャリアにて『噂のオーラ能力者・愛野真琴』のコンテンツ提供を開始! |
10/13 | 311 | 320 | 311 | 315 | +1.61% | 19,100 | 35億5950万 | -1.25% |
10/12 | 320 | 321 | 302 | 310 | -5.78% | 77,000 | 35億300万 | -2.82% |
10/09 | (IR情報)15:00 剰余金の配当(無配)に関するお知らせ |
10/09 | (IR情報)15:00 2020年度8月期決算短信〔日本基準〕(連結) |
10/09 | 335 | 335 | 318 | 329 | -0.3% | 75,900 | 37億1770万 | +3.46% |
10/08 | 335 | 335 | 325 | 330 | -0.6% | 22,900 | 37億2900万 | +4.1% |
10/07 | 328 | 332 | 328 | 332 | +0.61% | 15,500 | 37億5160万 | +5.06% |
10/06 | 329 | 333 | 325 | 330 | +1.54% | 11,200 | 37億2900万 | +5.1% |
10/05 | 322 | 325 | 319 | 325 | +2.52% | 17,600 | 36億7250万 | +3.5% |
10/02 | 326 | 334 | 315 | 317 | -1.55% | 31,400 | 35億8210万 | +1.28% |
10/01 | (IR情報)16:00 機関投資家・アナリスト向け2020年8月期決算説明会(Web)参加用事前登録先に関するお知らせ |
09/30 | 320 | 323 | 320 | 322 | -0.62% | 9,100 | 36億3860万 | +3.21% |
09/29 | (IR情報)15:00 機関投資家・アナリスト向け2020年8月期決算説明会(Web)の開催に関するお知らせ |
09/29 | 322 | 324 | 320 | 324 | +0.62% | 13,900 | 36億6120万 | +3.85% |
09/28 | 325 | 325 | 318 | 322 | +2.55% | 21,600 | 36億3860万 | +3.54% |
09/25 | 318 | 324 | 312 | 314 | -0.95% | 15,300 | 35億4820万 | +1.29% |
09/24 | 329 | 333 | 310 | 317 | -3.94% | 47,100 | 35億8210万 | +2.59% |
09/23 | (IR情報)15:00 連結子会社の増資に関するお知らせ |
09/23 | 339 | 346 | 325 | 330 | -1.79% | 49,600 | 37億2900万 | +7.14% |
09/18 | 328 | 340 | 322 | 336 | +3.7% | 53,400 | 37億9680万 | +9.45% |
09/17 | 318 | 350 | 318 | 324 | +1.57% | 116,400 | 36億6120万 | +6.23% |
09/16 | 319 | 322 | 315 | 319 | 0% | 10,300 | 36億470万 | +4.93% |
09/15 | 319 | 339 | 315 | 319 | 0% | 86,600 | 36億470万 | +5.28% |
09/14 | 311 | 324 | 311 | 319 | +3.57% | 50,200 | 36億470万 | +5.63% |
09/11 | 312 | 312 | 307 | 308 | +0.33% | 14,900 | 34億8040万 | +2.33% |
09/10 | 311 | 314 | 307 | 307 | -1.29% | 23,800 | 34億6910万 | +2.33% |
09/09 | 312 | 312 | 306 | 311 | -0.64% | 34,200 | 35億1430万 | +4.01% |
09/08 | 306 | 313 | 306 | 313 | +1.95% | 17,000 | 35億3690万 | +5.03% |
09/07 | 304 | 308 | 301 | 307 | +2.33% | 21,300 | 34億6910万 | +3.37% |
09/04 | 297 | 301 | 295 | 300 | +0.67% | 15,000 | 33億9000万 | +1.35% |
09/03 | 299 | 305 | 298 | 298 | 0% | 18,000 | 33億6740万 | +0.68% |
09/02 | 302 | 303 | 298 | 298 | -1% | 22,000 | 33億6740万 | +0.68% |
09/01 | (IR情報)15:00 携帯公式キャリアにて『四魂憑依の霊能者・水香』のコンテンツ提供を開始! |
09/01 | 305 | 305 | 300 | 301 | 0% | 10,000 | 34億130万 | +1.69% |
08/31 | 298 | 304 | 298 | 301 | +0.33% | 10,400 | 34億130万 | +1.69% |
08/28 | 315 | 316 | 297 | 300 | -3.23% | 25,400 | 33億9000万 | +1.35% |
08/27 | 308 | 310 | 300 | 310 | -0.64% | 29,200 | 35億300万 | +4.73% |
08/26 | 295 | 343 | 295 | 312 | +4.35% | 182,400 | 35億2560万 | +5.41% |
08/25 | 291 | 302 | 291 | 299 | 0% | 20,700 | 33億7870万 | +1.01% |
08/24 | 303 | 303 | 298 | 299 | -0.99% | 11,400 | 33億7870万 | +1.01% |
08/21 | 301 | 303 | 298 | 302 | +0.33% | 3,400 | 34億1260万 | +1.68% |
08/20 | 299 | 301 | 297 | 301 | +0.67% | 9,700 | 34億130万 | +1.35% |
08/19 | 301 | 301 | 292 | 299 | +0.67% | 12,600 | 33億7870万 | +0.67% |
08/18 | 290 | 299 | 290 | 297 | +2.06% | 12,200 | 33億5610万 | 0% |
08/17 | 293 | 293 | 286 | 291 | -0.68% | 11,200 | 32億8830万 | -2.35% |
08/14 | 294 | 294 | 292 | 293 | -0.34% | 3,200 | 33億1090万 | -2.01% |
08/13 | 293 | 296 | 291 | 294 | +0.34% | 10,000 | 33億2220万 | -2% |
08/12 | 289 | 293 | 288 | 293 | +0.69% | 6,100 | 33億1090万 | -2.66% |
08/11 | 290 | 293 | 288 | 291 | +0.69% | 6,400 | 32億8830万 | -3.32% |
08/07 | 288 | 289 | 286 | 289 | 0% | 4,500 | 32億6570万 | -3.99% |
08/06 | 287 | 290 | 287 | 289 | 0% | 5,500 | 32億6570万 | -4.3% |
08/05 | 287 | 289 | 285 | 289 | +1.05% | 9,900 | 32億6570万 | -4.3% |
08/04 | 290 | 294 | 284 | 286 | -0.69% | 15,000 | 32億3180万 | -5.61% |
08/03 | 286 | 292 | 282 | 288 | +0.35% | 12,200 | 32億5440万 | -5.26% |
07/31 | 294 | 296 | 287 | 287 | -5.28% | 23,100 | 32億4310万 | -5.9% |
07/30 | 293 | 303 | 293 | 303 | +2.71% | 10,900 | 34億2390万 | -1.3% |
07/29 | 292 | 299 | 291 | 295 | -1.67% | 11,000 | 33億3350万 | -3.91% |
07/28 | 297 | 301 | 297 | 300 | 0% | 4,700 | 33億9000万 | -2.6% |
07/27 | 299 | 302 | 296 | 300 | +0.33% | 5,300 | 33億9000万 | -2.91% |
07/22 | 305 | 306 | 298 | 299 | -1.97% | 14,700 | 33億7870万 | -3.24% |
07/21 | 304 | 308 | 303 | 305 | +0.33% | 8,800 | 34億4650万 | -1.61% |
07/20 | 303 | 305 | 297 | 304 | +1% | 7,000 | 34億3520万 | -1.94% |