| 2024 |
| 09/18 | 788 | 792 | 778 | 786 | +0.13% | 55,700 | 318億1767万 | -1.13% |
| 09/17 | 792 | 793 | 772 | 785 | -0.25% | 137,600 | 317億7719万 | -1.38% |
| 09/13 | 793 | 794 | 785 | 787 | -0.38% | 111,500 | 318億5815万 | -1.25% |
| 09/12 | 768 | 795 | 768 | 790 | +5.47% | 255,900 | 319億7959万 | -0.88% |
| 09/11 | 747 | 775 | 739 | 749 | -1.19% | 318,500 | 303億1989万 | -5.9% |
| 09/10 | 769 | 770 | 758 | 758 | -0.39% | 171,800 | 306億8421万 | -4.77% |
| 09/09 | 756 | 761 | 740 | 761 | -2.44% | 326,300 | 308億566万 | -4.04% |
| 09/06 | 811 | 820 | 773 | 780 | -3.82% | 306,700 | 315億7479万 | -1.64% |
| 09/05 | 795 | 832 | 795 | 811 | +1.38% | 227,300 | 328億2968万 | +1.88% |
| 09/04 | 798 | 815 | 790 | 800 | -0.99% | 295,800 | 323億8440万 | +0.13% |
| 09/03 | 800 | 817 | 796 | 808 | +0.62% | 269,000 | 327億824万 | +0.75% |
| 09/02 | （IR情報）15:00 取締役会の実効性に関する評価結果の概要について |
| 09/02 | 810 | 813 | 796 | 803 | -0.25% | 68,200 | 325億584万 | -0.12% |
| 08/30 | 797 | 808 | 795 | 805 | +1.26% | 157,600 | 325億8680万 | -0.25% |
| 08/29 | 795 | 796 | 785 | 795 | -0.5% | 139,500 | 321億8199万 | -1.73% |
| 08/28 | 805 | 810 | 791 | 799 | -1.48% | 80,100 | 323億4391万 | -1.6% |
| 08/27 | 814 | 822 | 811 | 811 | -0.49% | 118,200 | 328億2968万 | -0.61% |
| 08/26 | 812 | 821 | 806 | 815 | +0.12% | 144,000 | 329億9160万 | -0.37% |
| 08/23 | 796 | 814 | 796 | 814 | +1.12% | 164,200 | 329億5112万 | -0.73% |
| 08/22 | （IR情報）11:00 マクロミル、セルフ型のオンラインインタビュープラットフォーム「Interview Zero」の提供を開始 |
| 08/22 | 788 | 806 | 781 | 805 | +3.6% | 154,700 | 325億8680万 | -2.19% |
| 08/21 | 782 | 793 | 773 | 777 | -2.51% | 290,500 | 314億5334万 | -5.93% |
| 08/20 | 793 | 802 | 785 | 797 | +0.76% | 158,000 | 322億6295万 | -3.86% |
| 08/19 | 805 | 809 | 785 | 791 | -2.22% | 222,100 | 320億2007万 | -4.93% |
| 08/16 | 820 | 834 | 797 | 809 | +0.5% | 302,700 | 327億4872万 | -3.23% |
| 08/15 | 787 | 810 | 772 | 805 | -3.25% | 673,200 | 325億8680万 | -3.82% |
| 08/14 | （IR情報）15:00 2024⁄6期通期決算、並びに現中期経営計画の進捗状況、及び2025⁄6期業績予想説明資料 |
| 08/14 | （IR情報）15:00 2024年6月期決算短信〔IFRS〕(連結) |
| 08/14 | （IR情報）15:00 役員人事に関するお知らせ |
| 08/14 | （IR情報）15:00 配当方針の変更に関するお知らせ |
| 08/14 | 839 | 847 | 825 | 832 | +0.97% | 254,600 | 336億7977万 | -0.95% |
| 08/14 | （空売り報告）Barclays Capital Securities Ltd 187,766株（0.46%）-0.05%義務消失 |
| 08/13 | 810 | 824 | 803 | 824 | +1.73% | 82,200 | 333億5593万 | -2.02% |
| 08/09 | 815 | 819 | 796 | 810 | +4.92% | 207,800 | 327億8920万 | -3.8% |
| 08/08 | （5%ルール）Norges Bank（4.53%） |
| 08/08 | 769 | 795 | 760 | 772 | +0.39% | 145,100 | 312億5094万 | -8.64% |
| 08/07 | 737 | 779 | 734 | 769 | +1.18% | 177,600 | 311億2950万 | -9.42% |
| 08/07 | （空売り報告）Barclays Capital Securities Ltd 208,666株（0.51%）再IN |
| 08/06 | 720 | 760 | 720 | 760 | +15.15% | 170,600 | 307億6518万 | -10.69% |
| 08/05 | 724 | 757 | 651 | 660 | -15.17% | 496,300 | 267億1713万 | -22.72% |
| 08/02 | 806 | 809 | 776 | 778 | -8.58% | 286,800 | 314億9382万 | -9.74% |
| 08/01 | 869 | 873 | 846 | 851 | -3.73% | 138,200 | 344億4890万 | -1.62% |
| 07/31 | 866 | 884 | 858 | 884 | +2.08% | 93,200 | 357億8476万 | +2.2% |
| 07/30 | 879 | 879 | 861 | 866 | -1.59% | 69,400 | 350億5611万 | +0.12% |
| 07/29 | 871 | 883 | 860 | 880 | +2.8% | 84,200 | 356億2284万 | +1.85% |
| 07/26 | 871 | 871 | 851 | 856 | -0.35% | 82,700 | 346億5130万 | -0.81% |
| 07/25 | 863 | 869 | 844 | 859 | -2.16% | 121,500 | 347億7274万 | -0.69% |
| 07/24 | 884 | 890 | 878 | 878 | -0.79% | 69,500 | 355億4187万 | +1.39% |
| 07/23 | 881 | 895 | 880 | 885 | +1.26% | 62,100 | 358億2524万 | +2.08% |
| 07/22 | 868 | 877 | 866 | 874 | +0.69% | 58,000 | 353億7995万 | +0.92% |
| 07/19 | 862 | 871 | 857 | 868 | -0.57% | 95,800 | 351億3707万 | +0.12% |
| 07/18 | 874 | 888 | 870 | 873 | -1.69% | 65,600 | 353億3947万 | +0.81% |
| 07/17 | 874 | 888 | 873 | 888 | +2.54% | 87,500 | 359億4668万 | +2.54% |
| 07/16 | 874 | 876 | 864 | 866 | -0.92% | 79,500 | 350億5611万 | +0.12% |
| 07/12 | 869 | 890 | 864 | 874 | +0.58% | 117,900 | 353億7995万 | +1.16% |
| 07/11 | （IR情報）15:00 マクロミル、ESG投資指数「FTSE Blossom Japan Index」、「FTSE Blossom Japan Sector Relative Index」の構成銘柄に選定 |
| 07/11 | 868 | 871 | 850 | 869 | +1.64% | 79,500 | 351億7755万 | +0.7% |
| 07/10 | 861 | 865 | 850 | 855 | -1.72% | 111,800 | 346億1082万 | -0.93% |
| 07/09 | 870 | 877 | 860 | 870 | +1.28% | 80,600 | 352億1803万 | +0.81% |
| 07/08 | 858 | 877 | 856 | 859 | +0.12% | 109,300 | 347億7274万 | -0.46% |
| 07/05 | 874 | 874 | 857 | 858 | -1.83% | 55,200 | 347億3226万 | -0.69% |
| 07/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,050株（0.26%）-0.39%義務消失 |
| 07/04 | 865 | 886 | 857 | 874 | +0.23% | 68,000 | 353億7995万 | +1.04% |
| 07/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 266,650株（0.65%）-0.35% |
| 07/03 | 838 | 876 | 838 | 872 | +5.31% | 141,000 | 352億9899万 | +0.69% |
| 07/02 | （5%ルール）スパークス・アセット・マネジメント（4.6%） |
| 07/02 | 830 | 832 | 823 | 828 | -0.6% | 113,000 | 335億1785万 | -4.28% |
| 07/01 | 852 | 852 | 830 | 833 | -2% | 165,900 | 337億2025万 | -4.03% |
| 06/28 | （IR情報）12:30 ソーシャルボンドの発行条件等の決定に関するお知らせ |
| 06/28 | 851 | 854 | 844 | 850 | -0.7% | 124,400 | 344億842万 | -2.3% |
| 06/27 | 840 | 857 | 837 | 856 | -0.58% | 303,200 | 346億5130万 | -1.72% |
| 06/26 | 859 | 865 | 853 | 861 | -0.58% | 136,100 | 348億5371万 | -1.26% |
| 06/25 | 852 | 869 | 851 | 866 | +1.05% | 148,800 | 350億5611万 | -0.35% |
| 06/24 | 862 | 873 | 840 | 857 | -0.12% | 291,200 | 346億9178万 | -1.04% |
| 06/21 | 900 | 905 | 858 | 858 | -3.6% | 361,300 | 347億3226万 | -0.69% |
| 06/20 | 887 | 898 | 876 | 890 | -0.22% | 177,600 | 360億2764万 | +3.37% |
| 06/19 | 890 | 905 | 888 | 892 | +0.22% | 187,000 | 361億860万 | +4.33% |
| 06/18 | （5%ルール）Norges Bank（5.27%） |
| 06/18 | 888 | 898 | 883 | 890 | +1.6% | 118,400 | 360億2764万 | +4.83% |
| 06/17 | 881 | 884 | 858 | 876 | -1.9% | 168,900 | 354億6091万 | +3.91% |
| 06/14 | （IR情報）16:30 ソーシャルボンド発行に関する外部評価取得のお知らせ |
| 06/14 | 868 | 894 | 861 | 893 | +4.69% | 198,000 | 361億4908万 | +6.69% |
| 06/13 | （IR情報）11:00 マクロミル、Google認定の第三者測定パートナーとして、YouTubeとテレビの広告効果をクロスメディアで測定する『AccessMill Connected』の提供を開始 |
| 06/13 | 855 | 864 | 846 | 853 | -0.23% | 92,500 | 345億2986万 | +2.65% |
| 06/12 | 863 | 878 | 855 | 855 | -0.58% | 105,100 | 346億1082万 | +3.39% |
| 06/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 406,550株（1%）+0.03% |
| 06/11 | 857 | 861 | 853 | 860 | +0.7% | 83,400 | 348億1323万 | +4.62% |
| 06/10 | 851 | 860 | 851 | 854 | -0.12% | 79,800 | 345億7034万 | +4.66% |
| 06/07 | 852 | 856 | 844 | 855 | +0.12% | 99,600 | 346億1082万 | +5.43% |
| 06/06 | 859 | 861 | 846 | 854 | -1.27% | 150,800 | 345億7034万 | +5.82% |
| 06/05 | 854 | 873 | 847 | 865 | +0.82% | 203,900 | 350億1563万 | +7.86% |
| 06/04 | 863 | 875 | 844 | 858 | -3.92% | 304,800 | 347億3226万 | +7.79% |
| 06/03 | （IR情報）10:30 ソーシャルボンドの発行に関するお知らせ |
| 06/03 | 898 | 908 | 890 | 893 | +1.13% | 203,300 | 361億4908万 | +12.9% |
| 05/31 | 890 | 896 | 877 | 883 | -0.67% | 96,300 | 357億4428万 | +12.63% |
| 05/30 | 860 | 889 | 860 | 889 | +2.89% | 167,700 | 359億8716万 | +14.27% |
| 05/29 | 886 | 891 | 860 | 864 | -3.14% | 237,000 | 349億7515万 | +11.92% |
| 05/28 | 897 | 900 | 883 | 892 | -0.34% | 172,800 | 361億860万 | +16.45% |
| 05/27 | 863 | 895 | 862 | 895 | +3.83% | 328,900 | 362億3004万 | +17.76% |
| 05/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 394,250株（0.97%）-0.03% |
| 05/24 | 843 | 867 | 825 | 862 | -1.26% | 422,400 | 348億9419万 | +14.48% |
| 05/23 | 810 | 873 | 810 | 873 | +10.09% | 679,900 | 353億3947万 | +16.71% |
| 05/22 | 796 | 804 | 790 | 793 | -0.63% | 159,100 | 321億103万 | +6.73% |
| 05/21 | 799 | 804 | 790 | 798 | +0.38% | 105,400 | 323億343万 | +7.69% |
| 05/20 | 799 | 810 | 791 | 795 | +1.4% | 177,200 | 321億8199万 | +7.43% |
| 05/17 | 763 | 797 | 763 | 784 | +3.43% | 194,800 | 317億3671万 | +6.23% |
| 05/16 | 742 | 773 | 737 | 758 | +4.26% | 294,700 | 306億8421万 | +2.71% |
| 05/15 | （IR情報）15:00 2024年6月期第3四半期決算短信〔IFRS〕(連結) |
| 05/15 | （IR情報）15:00 配当予想の修正に関するお知らせ |
| 05/15 | （IR情報）15:00 2024年6月期第3四半期決算説明資料 |
| 05/15 | 743 | 743 | 727 | 727 | -2.15% | 69,500 | 294億2932万 | -1.49% |
| 05/14 | 736 | 743 | 734 | 743 | +0.54% | 64,700 | 300億7701万 | +0.54% |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 406,050株（1%）+0.1% |
| 05/13 | 738 | 741 | 735 | 739 | +0.54% | 39,300 | 299億1508万 | -0.14% |
| 05/10 | 739 | 744 | 731 | 735 | -0.68% | 112,600 | 297億5316万 | -0.68% |
| 05/09 | 737 | 744 | 732 | 740 | +1.23% | 60,500 | 299億5557万 | -0.27% |
| 05/08 | 731 | 743 | 731 | 731 | -0.14% | 73,500 | 295億9124万 | -1.75% |
| 05/07 | 731 | 737 | 728 | 732 | +0.69% | 57,500 | 296億3172万 | -1.88% |
| 05/02 | 732 | 733 | 725 | 727 | -0.95% | 69,200 | 294億2932万 | -2.81% |
| 05/01 | 728 | 739 | 724 | 734 | -0.54% | 54,300 | 297億1268万 | -2.13% |
| 04/30 | 731 | 739 | 726 | 738 | +1.51% | 78,000 | 298億7460万 | -1.86% |
| 04/26 | 721 | 728 | 709 | 727 | +1.11% | 84,900 | 294億2932万 | -3.45% |
| 04/25 | 726 | 730 | 719 | 719 | -1.24% | 87,500 | 291億547万 | -4.77% |
| 04/24 | 725 | 733 | 725 | 728 | +0.55% | 72,100 | 294億6980万 | -3.7% |
