| 2023 |
| 01/10 | 1,497 | 1,500 | 1,497 | 1,497 | -0.07% | 80,500 | 566億9082万 | 0% |
| 01/06 | 15:00 株式会社THE SHAPERによる当社株式等に係る株式等売渡請求を行うことの決定、当該株式等売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 01/06 | 1,498 | 1,499 | 1,497 | 1,498 | 0% | 52,600 | 567億2869万 | +0.07% |
| 01/05 | 1,500 | 1,501 | 1,498 | 1,498 | -0.13% | 52,100 | 567億2869万 | +0.07% |
| 01/04 | 1,497 | 1,510 | 1,496 | 1,500 | +0.2% | 104,400 | 568億443万 | +0.2% |
| 2022 |
| 12/30 | 1,498 | 1,502 | 1,497 | 1,497 | -0.2% | 53,300 | 566億9082万 | 0% |
| 12/29 | 1,498 | 1,532 | 1,496 | 1,500 | +0.2% | 122,700 | 568億443万 | +0.2% |
| 12/28 | 1,494 | 1,497 | 1,493 | 1,497 | +0.34% | 66,600 | 566億9082万 | 0% |
| 12/27 | 1,496 | 1,499 | 1,490 | 1,492 | -0.47% | 176,500 | 565億147万 | -0.33% |
| 12/26 | 1,497 | 1,512 | 1,495 | 1,499 | +0.2% | 104,500 | 567億6656万 | +0.13% |
| 12/23 | 15:00 株式会社TBSホールディングスとの業務提携の解消に関するお知らせ |
| 12/23 | 10:30 (開示事項の中止)株式報酬としての新株式発行の中止及び新株式発行に係る発行登録の取下げに関するお知らせ |
| 12/23 | 10:30 (開示事項の中止)臨時株主総会開催の中止及び基準日の取消しに関するお知らせ |
| 12/23 | 10:30 株式会社THE SHAPERによる当社株式等に対する公開買付けの結果並びに親会社、主要株主である筆頭株主及び主要株主の異動に関するお知らせ |
| 12/23 | 1,497 | 1,569 | 1,495 | 1,496 | +0.07% | 190,400 | 566億5295万 | -0.07% |
| 12/22 | 1,495 | 1,499 | 1,494 | 1,495 | 0% | 331,800 | 566億1508万 | -0.13% |
| 12/21 | 1,497 | 1,501 | 1,494 | 1,495 | -0.13% | 453,900 | 554億6271万 | -0.13% |
| 12/20 | 1,497 | 1,499 | 1,495 | 1,497 | 0% | 1,002,700 | 555億3691万 | 0% |
| 12/19 | 1,498 | 1,498 | 1,492 | 1,497 | -0.07% | 1,701,900 | 555億3691万 | 0% |
| 12/16 | 1,499 | 1,499 | 1,498 | 1,498 | 0% | 331,100 | 555億7400万 | +0.54% |
| 12/15 | 15:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 12/15 | 1,498 | 1,499 | 1,497 | 1,498 | 0% | 614,600 | 555億7400万 | +1.84% |
| 12/14 | 1,498 | 1,499 | 1,497 | 1,498 | +0.07% | 561,000 | 555億7400万 | +3.6% |
| 12/13 | 1,498 | 1,499 | 1,497 | 1,497 | -0.07% | 592,700 | 555億3691万 | +5.42% |
| 12/12 | 1,499 | 1,499 | 1,498 | 1,498 | 0% | 187,500 | 555億7400万 | +7.54% |
| 12/09 | 1,499 | 1,499 | 1,498 | 1,498 | 0% | 162,100 | 555億7400万 | +9.74% |
| 12/08 | 1,498 | 1,499 | 1,498 | 1,498 | 0% | 126,300 | 555億7400万 | +12.04% |
| 12/07 | 1,498 | 1,500 | 1,498 | 1,498 | 0% | 654,000 | 555億7400万 | +14.61% |
| 12/06 | 1,498 | 1,500 | 1,498 | 1,498 | -0.07% | 868,500 | 555億7400万 | +17.49% |
| 12/05 | 1,498 | 1,499 | 1,497 | 1,499 | +0.07% | 723,200 | 556億1110万 | +20.5% |
| 12/02 | 1,498 | 1,499 | 1,497 | 1,498 | +0.07% | 906,600 | 555億7400万 | +23.5% |
| 12/01 | 1,498 | 1,498 | 1,497 | 1,497 | 0% | 603,800 | 555億3691万 | +26.54% |
| 11/30 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 527,600 | 555億3691万 | +29.95% |
| 11/29 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 400,700 | 555億3691万 | +33.54% |
| 11/28 | 1,497 | 1,498 | 1,496 | 1,497 | 0% | 958,300 | 555億3691万 | +37.47% |
| 11/25 | 1,497 | 1,498 | 1,496 | 1,497 | +0.07% | 580,700 | 555億3691万 | +41.63% |
| 11/24 | 1,497 | 1,497 | 1,496 | 1,496 | 0% | 1,189,400 | 554億9981万 | +45.81% |
| 11/22 | 17:15 (訂正)株式会社THE SHAPERによる公開買付届出書の訂正届出書の提出に伴う公開買付開始公告の訂正に関するお知らせ |
| 11/22 | 1,497 | 1,498 | 1,496 | 1,496 | -0.13% | 1,710,600 | 554億9981万 | +50.35% |
| 11/21 | 1,495 | 1,498 | 1,495 | 1,498 | +0.2% | 1,073,300 | 555億5908万 | +55.72% |
| 11/18 | 1,495 | 1,496 | 1,494 | 1,495 | +0.07% | 859,400 | 554億4782万 | +60.58% |
| 11/17 | 1,494 | 1,496 | 1,494 | 1,494 | 0% | 1,090,900 | 554億1073万 | +66.37% |
| 11/16 | 1,494 | 1,495 | 1,494 | 1,494 | 0% | 946,800 | 554億1073万 | +72.32% |
| 11/15 | 1,495 | 1,496 | 1,494 | 1,494 | -0.13% | 2,358,000 | 554億1073万 | +78.92% |
| 11/14 | 1,495 | 1,498 | 1,495 | 1,496 | +13.25% | 4,783,100 | 554億8491万 | +86.3% |
| 11/11 | 11:30 2022年12月期第3四半期決算説明会書き起こしレポート |
| 11/11 | 1,321 | 1,321 | 1,321 | 1,321 | +29.38% | 18,700 | 489億9436万 | +71.34% |
| 11/10 | 1,021 | 1,021 | 1,021 | 1,021 | +17.22% | 15,400 | 378億6771万 | +36.86% |
| 11/09 | 15:00 株主優待制度の廃止に関するお知らせ |
| 11/09 | 15:00 2022年12月期第3四半期Q&A |
| 11/09 | 15:00 株式会社THE SHAPERによる株式会社ユーザベース株券等(証券コード3966)に対する公開買付けの開始に関するお知らせ |
| 11/09 | 15:00 2022年12月期連結業績予想の修正に関するお知らせ |
| 11/09 | 15:00 株式会社THE SHAPERによる当社株式等に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 11/09 | 15:00 2022年12月期第3四半期決算説明資料 |
| 11/09 | 15:00 2022年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/09 | 849 | 878 | 821 | 871 | +1.4% | 918,000 | 323億438万 | +18.99% |
| 11/08 | 820 | 865 | 816 | 859 | +4.88% | 541,700 | 318億5931万 | +18.98% |
| 11/07 | 808 | 821 | 791 | 819 | +1.74% | 556,500 | 303億7576万 | +14.71% |
| 11/04 | 770 | 808 | 756 | 805 | +2.55% | 534,300 | 298億5652万 | +13.86% |
| 11/02 | 745 | 789 | 727 | 785 | +5.37% | 767,600 | 291億1474万 | +11.98% |
| 11/01 | 712 | 746 | 703 | 745 | +4.63% | 291,900 | 276億3118万 | +7.04% |
| 10/31 | 722 | 740 | 708 | 712 | +0.71% | 179,500 | 264億725万 | +2.74% |
| 10/28 | 725 | 725 | 707 | 707 | -3.42% | 176,000 | 262億2181万 | +2.32% |
| 10/27 | 739 | 742 | 708 | 732 | -0.95% | 159,000 | 271億4903万 | +6.09% |
| 10/26 | 745 | 754 | 733 | 739 | -0.81% | 239,300 | 274億865万 | +7.41% |
| 10/25 | 730 | 777 | 725 | 745 | +3.47% | 668,400 | 276億3118万 | +8.6% |
| 10/24 | 697 | 734 | 689 | 720 | +4.8% | 394,500 | 267億396万 | +5.11% |
| 10/21 | 698 | 703 | 687 | 687 | -1.86% | 130,700 | 254億8003万 | +0.44% |
| 10/20 | 724 | 724 | 696 | 700 | -2.91% | 174,000 | 259億6219万 | +2.19% |
| 10/19 | 712 | 725 | 707 | 721 | +0.7% | 124,400 | 267億4105万 | +5.1% |
| 10/18 | 705 | 729 | 702 | 716 | +4.37% | 214,900 | 265億5561万 | +4.37% |
| 10/17 | 693 | 705 | 686 | 686 | -4.06% | 148,100 | 254億4294万 | +0.29% |
| 10/14 | 691 | 717 | 688 | 715 | +5.61% | 233,000 | 265億1852万 | +4.84% |
| 10/13 | 708 | 708 | 669 | 677 | -5.97% | 265,800 | 251億914万 | -0.59% |
| 10/12 | 679 | 720 | 679 | 720 | +5.88% | 302,100 | 266億8878万 | +5.73% |
| 10/11 | 15:30 (開示事項の経過)「株式報酬としての新株式発行、新株式発行に係る発行登録及びストック・オプションの発行に関するお知らせ」の発行内容の一部確定のお知らせ |
| 10/11 | 676 | 684 | 673 | 680 | -1.88% | 140,400 | 252億607万 | +0.29% |
| 10/07 | 690 | 707 | 685 | 693 | -1.14% | 115,900 | 256億8795万 | +2.36% |
| 10/06 | 685 | 717 | 685 | 701 | +0.86% | 188,800 | 259億8449万 | +3.7% |
| 10/05 | 690 | 703 | 684 | 695 | +2.21% | 309,800 | 257億6209万 | +3.12% |
| 10/04 | 638 | 680 | 630 | 680 | +10.03% | 361,400 | 252億607万 | +1.19% |
| 10/03 | 643 | 643 | 606 | 618 | -4.78% | 908,600 | 229億787万 | -7.9% |
| 09/30 | 650 | 662 | 643 | 649 | -1.07% | 186,500 | 240億5697万 | -3.57% |
| 09/29 | 673 | 678 | 650 | 656 | +0.46% | 223,700 | 243億1644万 | -2.67% |
| 09/28 | 671 | 688 | 641 | 653 | -1.21% | 264,300 | 242億524万 | -3.12% |
| 09/27 | 670 | 689 | 659 | 661 | +1.23% | 330,500 | 245億178万 | -2.07% |
| 09/26 | 659 | 673 | 645 | 653 | -1.66% | 228,400 | 242億524万 | -3.4% |
| 09/22 | 670 | 674 | 653 | 664 | -1.92% | 235,300 | 246億1299万 | -2.06% |
| 09/21 | 685 | 690 | 662 | 677 | -3.29% | 236,200 | 249億9816万 | -0.44% |
| 09/20 | 689 | 704 | 684 | 700 | +2.34% | 215,300 | 258億4743万 | +2.79% |
| 09/16 | 703 | 708 | 684 | 684 | -6.17% | 413,100 | 252億5663万 | +0.44% |
| 09/15 | 700 | 739 | 694 | 729 | +5.65% | 333,400 | 269億1825万 | +6.89% |
| 09/14 | 686 | 698 | 681 | 690 | -3.9% | 184,600 | 254億7818万 | +1.32% |
| 09/13 | 728 | 729 | 705 | 718 | -0.28% | 122,300 | 265億1208万 | +5.12% |
| 09/12 | 712 | 734 | 709 | 720 | +1.12% | 274,500 | 265億8593万 | +5.42% |
| 09/09 | 669 | 720 | 669 | 712 | +8.04% | 538,300 | 262億9053万 | +4.09% |
| 09/08 | 669 | 669 | 650 | 659 | +0.92% | 130,900 | 243億3351万 | -4.49% |
| 09/07 | 675 | 675 | 645 | 653 | -4.67% | 149,900 | 241億1196万 | -6.31% |
| 09/06 | 680 | 707 | 670 | 685 | -0.29% | 256,900 | 252億9356万 | -2.7% |
| 09/05 | 633 | 688 | 631 | 687 | +7.01% | 339,000 | 253億6741万 | -3.38% |
| 09/02 | 646 | 650 | 629 | 642 | -0.62% | 204,400 | 237億579万 | -10.34% |
| 09/01 | 660 | 660 | 643 | 646 | -4.58% | 193,100 | 238億5349万 | -10.4% |
| 08/31 | 646 | 684 | 642 | 677 | +4.96% | 293,500 | 249億9816万 | -6.75% |
| 08/30 | 647 | 650 | 638 | 645 | +1.1% | 145,000 | 238億1656万 | -11.64% |
| 08/29 | 642 | 647 | 632 | 638 | -3.92% | 202,900 | 235億5809万 | -13.2% |
| 08/26 | 673 | 675 | 656 | 664 | -0.15% | 90,900 | 245億1813万 | -10.39% |
| 08/25 | 663 | 678 | 660 | 665 | +0.61% | 109,800 | 245億5506万 | -10.86% |
| 08/24 | 667 | 689 | 653 | 661 | +0.61% | 229,200 | 244億736万 | -11.87% |
| 08/23 | 671 | 671 | 633 | 657 | -4.09% | 843,400 | 242億5966万 | -12.63% |
| 08/22 | 696 | 698 | 681 | 685 | -2.28% | 256,400 | 252億9356万 | -9.27% |
| 08/19 | 707 | 711 | 695 | 701 | +0.43% | 200,200 | 258億8436万 | -7.28% |
| 08/18 | 700 | 706 | 688 | 698 | -1.13% | 195,900 | 257億7358万 | -7.79% |
| 08/17 | 708 | 726 | 696 | 706 | -0.56% | 333,400 | 260億6898万 | -6.86% |
| 08/16 | 696 | 717 | 696 | 710 | +2.01% | 130,500 | 262億1668万 | -6.58% |
| 08/15 | 710 | 710 | 695 | 696 | -2.25% | 162,200 | 256億9973万 | -8.66% |
| 08/12 | 713 | 718 | 702 | 712 | +0.85% | 176,600 | 262億9053万 | -6.93% |
| 08/08 | 15:00 2022年12月期第2四半期決算説明会レポート |
