| 2021 |
| 09/17 | 303 | 305 | 300 | 305 | 0% | 18,500 | 34億4650万 | -0.97% |
| 09/16 | 304 | 306 | 304 | 305 | +0.33% | 8,700 | 34億4650万 | -1.29% |
| 09/15 | 303 | 307 | 303 | 304 | -0.98% | 19,000 | 34億3520万 | -1.62% |
| 09/14 | 312 | 312 | 305 | 307 | -0.65% | 14,200 | 34億6910万 | -0.97% |
| 09/13 | 309 | 310 | 309 | 309 | 0% | 10,500 | 34億9170万 | -0.32% |
| 09/10 | 307 | 311 | 307 | 309 | +0.32% | 12,200 | 34億9170万 | -0.32% |
| 09/09 | 315 | 315 | 307 | 308 | -2.22% | 14,000 | 34億8040万 | -0.65% |
| 09/08 | 312 | 315 | 309 | 315 | +1.61% | 9,600 | 35億5950万 | +1.61% |
| 09/07 | 312 | 319 | 309 | 310 | -0.32% | 17,300 | 35億300万 | 0% |
| 09/06 | 315 | 347 | 311 | 311 | +1.3% | 173,900 | 35億1430万 | 0% |
| 09/03 | 305 | 309 | 303 | 307 | +0.33% | 14,400 | 34億6910万 | -1.29% |
| 09/02 | 15:30 携帯公式キャリアにて『当たるYouTuber占師◆カリスマもっちー』のコンテンツ提供を開始！ |
| 09/02 | 309 | 309 | 305 | 306 | -0.97% | 8,500 | 34億5780万 | -1.92% |
| 09/01 | 313 | 313 | 307 | 309 | -1.28% | 6,300 | 34億9170万 | -0.96% |
| 08/31 | 309 | 317 | 301 | 313 | -1.26% | 15,700 | 35億3690万 | +0.32% |
| 08/30 | 311 | 319 | 310 | 317 | +1.6% | 4,800 | 35億8210万 | +1.28% |
| 08/27 | 307 | 312 | 306 | 312 | +1.63% | 7,900 | 35億2560万 | -0.32% |
| 08/26 | 304 | 311 | 304 | 307 | -0.65% | 5,500 | 34億6910万 | -1.92% |
| 08/25 | 309 | 310 | 306 | 309 | +0.98% | 1,100 | 34億9170万 | -1.59% |
| 08/24 | 316 | 316 | 305 | 306 | +0.33% | 1,500 | 34億5780万 | -2.55% |
| 08/23 | 302 | 306 | 301 | 305 | +1.33% | 4,900 | 34億4650万 | -3.17% |
| 08/20 | 301 | 306 | 298 | 301 | 0% | 17,700 | 34億130万 | -4.75% |
| 08/19 | 303 | 304 | 298 | 301 | -1.95% | 15,900 | 34億130万 | -5.05% |
| 08/18 | 316 | 316 | 300 | 307 | -1.29% | 15,900 | 34億6910万 | -3.46% |
| 08/17 | 311 | 316 | 310 | 311 | +0.32% | 3,700 | 35億1430万 | -2.51% |
| 08/16 | 317 | 317 | 310 | 310 | -2.21% | 7,900 | 35億300万 | -2.82% |
| 08/13 | 316 | 317 | 310 | 317 | -0.63% | 9,600 | 35億8210万 | -0.94% |
| 08/12 | 317 | 320 | 315 | 319 | +0.63% | 4,900 | 36億470万 | -0.31% |
| 08/11 | 316 | 317 | 311 | 317 | +0.96% | 2,900 | 35億8210万 | -1.25% |
| 08/10 | 310 | 315 | 310 | 314 | +0.96% | 3,600 | 35億4820万 | -2.18% |
| 08/06 | 307 | 315 | 307 | 311 | +1.63% | 16,100 | 35億1430万 | -3.42% |
| 08/05 | 314 | 319 | 306 | 306 | -3.77% | 34,600 | 34億5780万 | -4.97% |
| 08/04 | 319 | 319 | 315 | 318 | +0.63% | 6,000 | 35億9340万 | -1.55% |
| 08/03 | 320 | 320 | 315 | 316 | -0.32% | 2,900 | 35億7080万 | -2.47% |
| 08/02 | 15:00 携帯公式キャリアにて『Love Me Doの大予言』のコンテンツ提供を開始！ |
| 08/02 | 320 | 320 | 315 | 317 | +0.32% | 5,800 | 35億8210万 | -2.16% |
| 07/30 | 319 | 321 | 316 | 316 | -2.17% | 8,900 | 35億7080万 | -2.77% |
| 07/29 | 320 | 323 | 317 | 323 | +1.89% | 6,300 | 36億4990万 | -0.62% |
| 07/28 | 320 | 323 | 316 | 317 | -1.25% | 8,000 | 35億8210万 | -2.76% |
| 07/27 | 323 | 323 | 319 | 321 | 0% | 2,900 | 36億2730万 | -1.53% |
| 07/26 | 322 | 323 | 319 | 321 | 0% | 4,700 | 36億2730万 | -1.53% |
| 07/21 | 323 | 323 | 320 | 321 | +0.94% | 2,000 | 36億2730万 | -1.53% |
| 07/20 | 322 | 322 | 317 | 318 | -1.24% | 12,700 | 35億9340万 | -2.75% |
| 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% |
