| 2024 |
| 09/19 | 369 | 375 | 368 | 373 | +2.19% | 16,700 | 22億8574万 | +3.61% |
| 09/18 | 368 | 370 | 360 | 365 | -0.27% | 33,600 | 22億3672万 | +1.67% |
| 09/17 | 356 | 378 | 356 | 366 | +4.87% | 39,300 | 22億4284万 | +2.23% |
| 09/13 | 361 | 363 | 349 | 349 | -3.06% | 26,300 | 21億3867万 | -1.97% |
| 09/12 | 355 | 360 | 350 | 360 | +3.15% | 11,300 | 22億608万 | +1.12% |
| 09/11 | 358 | 358 | 344 | 349 | -2.24% | 13,700 | 21億3867万 | -1.69% |
| 09/10 | 349 | 359 | 349 | 357 | +3.78% | 7,800 | 21億8769万 | +0.85% |
| 09/09 | 342 | 349 | 339 | 344 | -0.86% | 23,600 | 21億803万 | -1.99% |
| 09/06 | 350 | 351 | 335 | 347 | -0.86% | 46,800 | 21億2641万 | -1.14% |
| 09/05 | 349 | 365 | 349 | 350 | -0.57% | 19,500 | 21億4480万 | -0.85% |
| 09/04 | 361 | 366 | 351 | 352 | -4.35% | 39,700 | 21億5705万 | -0.56% |
| 09/03 | 378 | 379 | 368 | 368 | +0.82% | 37,700 | 22億5510万 | +3.66% |
| 09/02 | 384 | 384 | 364 | 365 | -3.69% | 49,300 | 22億3672万 | +2.53% |
| 08/30 | 383 | 385 | 377 | 379 | +0.8% | 6,700 | 23億2251万 | +6.16% |
| 08/29 | 373 | 378 | 370 | 376 | -0.53% | 4,900 | 23億412万 | +5.32% |
| 08/28 | 374 | 388 | 369 | 378 | +1.34% | 33,300 | 23億1638万 | +5.29% |
| 08/27 | 368 | 373 | 368 | 373 | +1.36% | 7,000 | 22億8574万 | +3.61% |
| 08/26 | 365 | 373 | 360 | 368 | +1.38% | 24,800 | 22億5510万 | +1.66% |
| 08/23 | 365 | 365 | 358 | 363 | +0.55% | 6,400 | 22億2446万 | 0% |
| 08/22 | 360 | 365 | 355 | 361 | +0.84% | 13,400 | 22億1220万 | -0.55% |
| 08/21 | 353 | 369 | 353 | 358 | -0.83% | 27,700 | 21億9382万 | -1.65% |
| 08/20 | 346 | 361 | 345 | 361 | +4.34% | 35,600 | 22億1220万 | -1.1% |
| 08/19 | 350 | 355 | 346 | 346 | -2.54% | 12,000 | 21億2028万 | -5.46% |
| 08/16 | 351 | 356 | 347 | 355 | +2.6% | 35,200 | 21億7544万 | -3.53% |
| 08/15 | 338 | 346 | 338 | 346 | +2.37% | 21,500 | 21億2028万 | -6.23% |
| 08/14 | 341 | 342 | 335 | 338 | -0.88% | 39,000 | 20億7126万 | -8.65% |
| 08/13 | 329 | 343 | 329 | 341 | +4.28% | 35,300 | 20億8964万 | -8.33% |
| 08/09 | 335 | 337 | 322 | 327 | -2.68% | 84,800 | 20億385万 | -12.57% |
| 08/08 | 323 | 341 | 323 | 336 | +0.6% | 48,300 | 20億5900万 | -10.88% |
| 08/07 | 305 | 338 | 305 | 334 | +4.05% | 85,600 | 20億4675万 | -12.11% |
| 08/06 | 311 | 346 | 311 | 321 | +14.64% | 126,700 | 19億6708万 | -15.97% |
| 08/05 | 330 | 337 | 271 | 280 | -20.23% | 241,100 | 17億1584万 | -27.46% |
| 08/02 | 376 | 378 | 351 | 351 | -10.46% | 171,500 | 21億5092万 | -10.23% |
| 08/01 | 387 | 393 | 375 | 392 | +1.82% | 65,900 | 24億217万 | -0.51% |
| 07/31 | 380 | 387 | 376 | 385 | +0.79% | 39,700 | 23億5928万 | -2.28% |
| 07/30 | 390 | 390 | 380 | 382 | -2.3% | 9,900 | 23億4089万 | -3.05% |
| 07/29 | 384 | 394 | 376 | 391 | +2.62% | 46,500 | 23億9604万 | -1.01% |
| 07/26 | 390 | 390 | 378 | 381 | -1.8% | 53,600 | 23億3476万 | -3.54% |
| 07/25 | 393 | 396 | 382 | 388 | -4.67% | 68,500 | 23億7766万 | -1.52% |
| 07/24 | 407 | 419 | 401 | 407 | -1.21% | 58,200 | 24億9409万 | +3.56% |
| 07/23 | 415 | 425 | 401 | 412 | -0.96% | 114,500 | 25億2473万 | +5.64% |
| 07/22 | 396 | 420 | 393 | 416 | +5.05% | 135,900 | 25億4924万 | +7.22% |
| 07/19 | 380 | 403 | 380 | 396 | +3.94% | 128,000 | 24億2668万 | +2.86% |
| 07/18 | 385 | 388 | 379 | 381 | -0.52% | 28,000 | 23億3476万 | -0.52% |
| 07/17 | 380 | 385 | 376 | 383 | +0.79% | 41,500 | 23億4702万 | +0.52% |
| 07/16 | 387 | 387 | 371 | 380 | -3.31% | 99,600 | 23億2864万 | 0% |
| 07/12 | （IR情報）15:00 2025年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/12 | （IR情報）15:00 2025年2月期第1四半期決算説明資料 |
| 07/12 | 385 | 396 | 384 | 393 | +1.55% | 93,300 | 24億830万 | +3.97% |
| 07/11 | 380 | 390 | 376 | 387 | +3.2% | 92,000 | 23億7153万 | +2.65% |
| 07/10 | 377 | 388 | 372 | 375 | -1.83% | 170,800 | 22億9800万 | 0% |
| 07/09 | （IR情報）12:00 ゲーム特化型ブロックチェーンを展開するOasysと独占的パートナーシップを締結 |
| 07/09 | 369 | 451 | 364 | 382 | +2.96% | 1,945,300 | 23億4089万 | +2.14% |
| 07/08 | 388 | 390 | 357 | 371 | -4.87% | 176,600 | 22億7348万 | -0.27% |
| 07/05 | 394 | 395 | 383 | 390 | -2.99% | 42,400 | 23億8992万 | +5.12% |
| 07/04 | 411 | 411 | 396 | 402 | -2.43% | 35,500 | 24億6345万 | +9.24% |
| 07/03 | 402 | 420 | 402 | 412 | +1.98% | 35,200 | 25億2473万 | +12.57% |
| 07/02 | 401 | 409 | 401 | 404 | +0.25% | 9,700 | 24億7571万 | +11.29% |
| 07/01 | 411 | 417 | 403 | 403 | -0.74% | 27,500 | 24億6958万 | +11.94% |
| 06/28 | 421 | 421 | 398 | 406 | -3.79% | 82,300 | 24億8796万 | +13.41% |
| 06/27 | 418 | 422 | 401 | 422 | +2.43% | 70,900 | 25億8601万 | +18.87% |
| 06/26 | 388 | 412 | 386 | 412 | +7.01% | 52,200 | 25億2473万 | +17.05% |
| 06/25 | 395 | 396 | 377 | 385 | -0.52% | 48,800 | 23億5928万 | +10.32% |
| 06/24 | 390 | 390 | 376 | 387 | -0.77% | 97,300 | 23億7153万 | +11.53% |
| 06/21 | 371 | 450 | 367 | 390 | +5.41% | 1,244,200 | 23億8992万 | +12.72% |
| 06/20 | 355 | 371 | 355 | 370 | +4.52% | 77,400 | 22億6736万 | +7.87% |
| 06/19 | 349 | 354 | 348 | 354 | +1.72% | 10,200 | 21億6931万 | +3.21% |
| 06/18 | 347 | 351 | 344 | 348 | +1.16% | 22,400 | 21億3254万 | +1.75% |
| 06/17 | 345 | 347 | 341 | 344 | -0.86% | 7,100 | 21億803万 | +0.29% |
| 06/14 | 340 | 347 | 340 | 347 | +1.17% | 6,200 | 21億2641万 | +1.17% |
| 06/13 | 343 | 343 | 337 | 343 | +0.59% | 8,500 | 21億190万 | 0% |
| 06/12 | 348 | 348 | 338 | 341 | -2.01% | 14,100 | 20億8964万 | -0.87% |
| 06/11 | 346 | 348 | 344 | 348 | +0.58% | 3,300 | 21億3254万 | +1.16% |
| 06/10 | 348 | 348 | 339 | 346 | -0.57% | 14,600 | 21億2028万 | +0.58% |
| 06/07 | 343 | 348 | 341 | 348 | +2.05% | 9,500 | 21億3254万 | +0.87% |
| 06/06 | 343 | 343 | 338 | 341 | -0.58% | 4,400 | 20億8964万 | -1.16% |
| 06/05 | 349 | 349 | 337 | 343 | -0.87% | 10,400 | 21億190万 | -0.87% |
| 06/04 | 335 | 348 | 333 | 346 | +3.28% | 26,100 | 21億2028万 | 0% |
| 06/03 | 335 | 336 | 332 | 335 | +0.6% | 2,700 | 20億5288万 | -3.46% |
| 05/31 | 329 | 334 | 329 | 333 | +0.3% | 8,300 | 20億4062万 | -4.03% |
| 05/30 | （5%ルール）賀島義成（12.84%） |
| 05/30 | 335 | 335 | 327 | 332 | -0.9% | 17,100 | 20億3449万 | -4.6% |
| 05/29 | 345 | 345 | 335 | 335 | -2.62% | 19,500 | 20億5288万 | -4.01% |
| 05/28 | 342 | 345 | 337 | 344 | 0% | 24,000 | 21億803万 | -1.71% |
| 05/27 | 340 | 347 | 340 | 344 | +0.29% | 12,100 | 21億803万 | -1.71% |
| 05/24 | 340 | 349 | 339 | 343 | +1.18% | 19,100 | 21億190万 | -2.28% |
| 05/23 | 341 | 341 | 338 | 339 | +0.3% | 6,000 | 20億7739万 | -3.69% |
| 05/22 | （IR情報）16:00 事業計画及び成長可能性に関する事項 |
| 05/22 | 346 | 346 | 337 | 338 | -2.31% | 21,100 | 20億7126万 | -4.25% |
| 05/21 | 342 | 348 | 342 | 346 | +1.47% | 7,700 | 21億2028万 | -2.54% |
| 05/20 | 340 | 346 | 338 | 341 | +0.89% | 13,700 | 20億8964万 | -4.21% |
| 05/17 | 346 | 346 | 338 | 338 | -2.31% | 23,600 | 20億7126万 | -5.32% |
| 05/16 | 351 | 351 | 339 | 346 | -0.86% | 29,800 | 21億2028万 | -3.62% |
| 05/15 | 355 | 356 | 349 | 349 | -1.69% | 10,700 | 21億3867万 | -3.06% |
| 05/14 | 355 | 355 | 351 | 355 | 0% | 7,200 | 21億7544万 | -1.66% |
| 05/13 | 353 | 355 | 351 | 355 | +0.57% | 3,500 | 21億7544万 | -1.93% |
| 05/10 | 354 | 354 | 350 | 353 | 0% | 2,200 | 21億6318万 | -2.49% |
| 05/09 | 356 | 356 | 348 | 353 | -0.56% | 7,900 | 21億6318万 | -2.75% |
| 05/08 | 351 | 355 | 351 | 355 | +1.14% | 4,700 | 21億7544万 | -2.47% |
| 05/07 | 356 | 356 | 343 | 351 | -0.85% | 19,400 | 21億5092万 | -3.84% |
| 05/02 | 355 | 355 | 350 | 354 | 0% | 5,200 | 21億6931万 | -3.28% |
| 05/01 | 359 | 359 | 350 | 354 | -1.12% | 14,800 | 21億6931万 | -3.54% |
| 04/30 | 357 | 364 | 355 | 358 | +0.28% | 18,200 | 21億9382万 | -2.45% |
| 04/26 | 356 | 361 | 353 | 357 | +0.28% | 4,500 | 21億8769万 | -2.99% |
| 04/25 | 353 | 356 | 353 | 356 | +0.85% | 4,100 | 21億8156万 | -3.26% |
