| 2021 |
| 07/19 | 325 | 325 | 322 | 322 | -0.92% | 6,600 | 36億3860万 | -1.53% |
| 07/16 | 325 | 326 | 324 | 325 | +0.62% | 3,100 | 36億7250万 | -0.91% |
| 07/15 | 327 | 327 | 323 | 323 | -1.22% | 12,200 | 36億4990万 | -1.52% |
| 07/14 | 331 | 331 | 326 | 327 | 0% | 1,900 | 36億9510万 | -0.61% |
| 07/13 | 328 | 329 | 325 | 327 | 0% | 10,000 | 36億9510万 | -0.61% |
| 07/12 | 329 | 330 | 323 | 327 | +1.55% | 11,300 | 36億9510万 | -0.61% |
| 07/09 | 15:00 2021年8月期第3四半期決算短信〔日本基準〕(連結) |
| 07/09 | 320 | 327 | 319 | 322 | -0.31% | 19,900 | 36億3860万 | -2.42% |
| 07/08 | 331 | 331 | 319 | 323 | -1.82% | 36,200 | 36億4990万 | -2.12% |
| 07/07 | 329 | 334 | 328 | 329 | +0.3% | 10,500 | 37億1770万 | -0.6% |
| 07/06 | 329 | 330 | 327 | 328 | -0.61% | 5,800 | 37億640万 | -0.91% |
| 07/05 | 15:00 携帯公式キャリアにて『霊感お姉さん・Ena』のコンテンツ提供を開始！ |
| 07/05 | 334 | 334 | 329 | 330 | +0.61% | 8,800 | 37億2900万 | -0.3% |
| 07/02 | 327 | 331 | 327 | 328 | +0.61% | 4,800 | 37億640万 | -0.91% |
| 07/01 | 331 | 331 | 326 | 326 | -0.31% | 5,900 | 36億8380万 | -1.51% |
| 06/30 | 334 | 335 | 327 | 327 | -2.1% | 10,300 | 36億9510万 | -1.21% |
| 06/29 | 332 | 334 | 328 | 334 | +1.52% | 11,900 | 37億7420万 | +0.91% |
| 06/28 | 334 | 334 | 329 | 329 | -0.3% | 5,400 | 37億1770万 | -0.6% |
| 06/25 | 332 | 332 | 328 | 330 | +1.23% | 3,500 | 37億2900万 | -0.3% |
| 06/24 | 333 | 333 | 325 | 326 | -0.91% | 7,600 | 36億8380万 | -1.51% |
| 06/23 | 329 | 329 | 325 | 329 | +0.3% | 5,700 | 37億1770万 | -0.6% |
| 06/22 | 327 | 331 | 321 | 328 | +0.61% | 17,700 | 37億640万 | -0.91% |
| 06/21 | 325 | 328 | 318 | 326 | 0% | 28,000 | 36億8380万 | -1.51% |
| 06/18 | 327 | 327 | 326 | 326 | -0.61% | 3,800 | 36億8380万 | -1.21% |
| 06/17 | 329 | 329 | 327 | 328 | -0.61% | 7,600 | 37億640万 | -0.91% |
| 06/16 | 329 | 332 | 328 | 330 | -0.3% | 5,400 | 37億2900万 | 0% |
| 06/15 | 328 | 332 | 328 | 331 | -0.3% | 7,100 | 37億4030万 | +0.3% |
| 06/14 | 333 | 335 | 328 | 332 | -0.6% | 11,500 | 37億5160万 | +0.61% |
| 06/11 | 334 | 339 | 334 | 334 | -0.6% | 10,300 | 37億7420万 | +0.91% |
| 06/10 | 339 | 339 | 333 | 336 | -0.88% | 8,000 | 37億9680万 | +1.51% |
| 06/09 | 336 | 339 | 336 | 339 | +0.89% | 13,600 | 38億3070万 | +2.42% |
| 06/08 | 335 | 338 | 332 | 336 | -0.3% | 6,800 | 37億9680万 | +1.51% |
| 06/07 | 338 | 338 | 334 | 337 | +0.6% | 11,300 | 38億810万 | +1.81% |
| 06/04 | 331 | 335 | 330 | 335 | +0.9% | 9,600 | 37億8550万 | +1.21% |
| 06/03 | 334 | 334 | 331 | 332 | 0% | 8,100 | 37億5160万 | 0% |
| 06/02 | 335 | 337 | 332 | 332 | -0.9% | 11,000 | 37億5160万 | 0% |
| 06/01 | 15:00 携帯公式キャリアにて『日本一泣ける姓名判断◆天狗・横山裕之』のコンテンツ提供を開始！ |
| 06/01 | 332 | 335 | 331 | 335 | +0.9% | 7,600 | 37億8550万 | +0.9% |
| 05/31 | 332 | 333 | 329 | 332 | +0.3% | 7,800 | 37億5160万 | 0% |
| 05/28 | 329 | 331 | 329 | 331 | +0.3% | 7,200 | 37億4030万 | -0.3% |
| 05/27 | 331 | 331 | 328 | 330 | +0.3% | 7,600 | 37億2900万 | -0.9% |
| 05/26 | 326 | 330 | 325 | 329 | +0.92% | 10,200 | 37億1770万 | -1.2% |
| 05/25 | 329 | 329 | 325 | 326 | -0.61% | 9,100 | 36億8380万 | -2.1% |
| 05/24 | 329 | 329 | 324 | 328 | +0.31% | 5,200 | 37億640万 | -1.8% |
| 05/21 | 328 | 328 | 324 | 327 | 0% | 8,500 | 36億9510万 | -2.1% |
| 05/20 | 321 | 328 | 321 | 327 | +0.62% | 8,400 | 36億9510万 | -2.1% |
| 05/19 | 320 | 328 | 320 | 325 | -0.91% | 11,100 | 36億7250万 | -2.99% |
| 05/18 | 315 | 328 | 315 | 328 | +3.8% | 13,800 | 37億640万 | -2.09% |
| 05/17 | 17:00 携帯公式キャリアにて『視えすぎ芸人◆シークエンスはやとも』のコンテンツ提供を開始！ |
| 05/17 | 326 | 326 | 316 | 316 | -3.36% | 24,600 | 35億7080万 | -5.95% |
| 05/14 | 327 | 329 | 323 | 327 | +1.24% | 7,500 | 36億9510万 | -2.97% |
| 05/13 | 327 | 331 | 323 | 323 | -0.92% | 25,900 | 36億4990万 | -4.44% |
| 05/12 | 335 | 337 | 321 | 326 | -3.26% | 42,800 | 36億8380万 | -3.83% |
| 05/11 | 344 | 344 | 336 | 337 | -1.46% | 15,100 | 38億810万 | -0.59% |
| 05/10 | 341 | 342 | 338 | 342 | +0.88% | 9,900 | 38億6460万 | +0.88% |
| 05/07 | 338 | 342 | 336 | 339 | 0% | 25,400 | 38億3070万 | 0% |
| 05/06 | 345 | 345 | 338 | 339 | 0% | 29,000 | 38億3070万 | +0.3% |
| 04/30 | 340 | 342 | 337 | 339 | +0.3% | 15,900 | 38億3070万 | +0.3% |
| 04/28 | 337 | 339 | 335 | 338 | -0.29% | 7,200 | 38億1940万 | 0% |
| 04/27 | 342 | 344 | 338 | 339 | -1.17% | 14,600 | 38億3070万 | +0.59% |
| 04/26 | 332 | 348 | 332 | 343 | +0.88% | 44,400 | 38億7590万 | +1.78% |
| 04/23 | 340 | 340 | 335 | 340 | +1.19% | 7,900 | 38億4200万 | +0.89% |
| 04/22 | 336 | 341 | 333 | 336 | +0.3% | 19,700 | 37億9680万 | -0.59% |
| 04/21 | 337 | 339 | 332 | 335 | -2.05% | 19,700 | 37億8550万 | -0.89% |
| 04/20 | 332 | 342 | 332 | 342 | +2.09% | 34,400 | 38億6460万 | +0.88% |
| 04/19 | 333 | 337 | 332 | 335 | -0.3% | 25,400 | 37億8550万 | -1.18% |
| 04/16 | 336 | 337 | 333 | 336 | 0% | 16,100 | 37億9680万 | -1.18% |
| 04/15 | 336 | 337 | 333 | 336 | 0% | 14,000 | 37億9680万 | -2.04% |
| 04/14 | 332 | 337 | 331 | 336 | +0.9% | 17,800 | 37億9680万 | -2.61% |
| 04/13 | 330 | 334 | 327 | 333 | +1.22% | 24,700 | 37億6290万 | -3.48% |
| 04/12 | 338 | 340 | 329 | 329 | -4.91% | 120,100 | 37億1770万 | -4.36% |
| 04/09 | 15:00 2021年8月期第2四半期決算短信〔日本基準〕(連結) |
| 04/09 | 15:00 長期借入金による資金の借入れに関するお知らせ |
| 04/09 | 345 | 347 | 341 | 346 | +0.87% | 125,400 | 39億980万 | +0.58% |
| 04/08 | 348 | 348 | 341 | 343 | -0.58% | 36,700 | 38億7590万 | +0.29% |
| 04/07 | 342 | 347 | 339 | 345 | +1.17% | 28,400 | 38億9850万 | +0.88% |
| 04/06 | 345 | 345 | 336 | 341 | -1.16% | 76,500 | 38億5330万 | 0% |
| 04/05 | 345 | 346 | 342 | 345 | +0.58% | 28,500 | 38億9850万 | +1.47% |
| 04/02 | 343 | 344 | 338 | 343 | +1.18% | 12,300 | 38億7590万 | +1.18% |
| 04/01 | 335 | 345 | 335 | 339 | +0.89% | 75,700 | 38億3070万 | 0% |
| 03/31 | 334 | 336 | 332 | 336 | +0.9% | 21,200 | 37億9680万 | -0.88% |
| 03/30 | 333 | 336 | 331 | 333 | +0.3% | 27,000 | 37億6290万 | -1.48% |
| 03/29 | 336 | 337 | 332 | 332 | -0.3% | 33,100 | 37億5160万 | -1.78% |
| 03/26 | 15:00 機関投資家・アナリスト向け2021年8月期中間決算オンライン説明会開催のお知らせ |
| 03/26 | 333 | 335 | 330 | 333 | +0.6% | 27,600 | 37億6290万 | -1.48% |
| 03/25 | 331 | 332 | 327 | 331 | +0.3% | 32,300 | 37億4030万 | -2.07% |
| 03/24 | 336 | 336 | 330 | 330 | -1.79% | 96,900 | 37億2900万 | -2.37% |
| 03/23 | 346 | 347 | 336 | 336 | -2.61% | 58,300 | 37億9680万 | -0.88% |
| 03/22 | 349 | 351 | 343 | 345 | -1.99% | 70,900 | 38億9850万 | +1.77% |
| 03/19 | 347 | 356 | 344 | 352 | +0.86% | 109,400 | 39億7760万 | +3.83% |
| 03/18 | 346 | 356 | 341 | 349 | +1.16% | 177,900 | 39億4370万 | +3.25% |
| 03/17 | 347 | 357 | 345 | 345 | -1.43% | 251,600 | 38億9850万 | +2.07% |
| 03/16 | 356 | 357 | 344 | 350 | -4.11% | 396,800 | 39億5500万 | +3.55% |
| 03/15 | 380 | 384 | 360 | 365 | -6.89% | 676,200 | 41億2450万 | +7.99% |
| 03/12 | 419 | 429 | 371 | 392 | -2.73% | 3,088,500 | 44億2960万 | +16.32% |
| 03/11 | 328 | 403 | 328 | 403 | +24.77% | 4,315,500 | 45億5390万 | +20.3% |
| 03/10 | 15:00 「遺伝子検査」と「占い」による恋愛診断ツール『恋愛遺伝子占い 愛カギ / aikagi』を提供開始！ |
| 03/10 | 326 | 330 | 323 | 323 | +1.57% | 10,800 | 36億4990万 | -2.71% |
| 03/09 | 317 | 321 | 317 | 318 | +0.95% | 5,100 | 35億9340万 | -4.5% |
| 03/08 | 319 | 325 | 314 | 315 | -0.32% | 20,300 | 35億5950万 | -5.41% |
| 03/05 | 326 | 326 | 311 | 316 | -3.07% | 48,700 | 35億7080万 | -5.67% |
| 03/04 | 329 | 329 | 323 | 326 | 0% | 26,200 | 36億8380万 | -2.98% |
| 03/03 | 324 | 343 | 323 | 326 | +0.62% | 45,900 | 36億8380万 | -3.26% |
| 03/02 | 327 | 329 | 324 | 324 | 0% | 13,200 | 36億6120万 | -4.14% |
| 03/01 | 15:00 携帯公式キャリアにて『あの人気芸人の結婚的中！神当て大占女』の提供を開始！ |
| 03/01 | 328 | 328 | 322 | 324 | -1.52% | 14,900 | 36億6120万 | -4.42% |
| 02/26 | 334 | 334 | 322 | 329 | -0.6% | 28,400 | 37億1770万 | -3.24% |
| 02/25 | 331 | 332 | 327 | 331 | -0.3% | 10,900 | 37億4030万 | -2.93% |
| 02/24 | 15:00 連結子会社の増資に関するお知らせ |
| 02/24 | 332 | 337 | 330 | 332 | -0.3% | 18,900 | 37億5160万 | -2.64% |
