| 2024 |
| 03/05 | 934 | 939 | 916 | 924 | -2.63% | 3,700 | 50億8467万 | +0.33% |
| 03/04 | 939 | 949 | 929 | 949 | +1.39% | 1,700 | 52億2225万 | +3.04% |
| 03/01 | 929 | 940 | 929 | 936 | +0.75% | 1,200 | 51億5071万 | +1.63% |
| 02/29 | 939 | 945 | 916 | 929 | -2.11% | 900 | 51億1219万 | +0.98% |
| 02/28 | 948 | 955 | 913 | 949 | +0.11% | 5,500 | 52億2225万 | +3.15% |
| 02/27 | 937 | 948 | 920 | 948 | +1.17% | 6,000 | 52億1674万 | +3.16% |
| 02/26 | 906 | 937 | 905 | 937 | +3.19% | 6,300 | 51億5621万 | +2.07% |
| 02/22 | 930 | 933 | 905 | 908 | -2.37% | 7,200 | 49億9663万 | -0.98% |
| 02/21 | 920 | 930 | 916 | 930 | +1.09% | 5,000 | 51億1769万 | +1.42% |
| 02/20 | 905 | 920 | 900 | 920 | +2.11% | 3,500 | 50億6266万 | +0.44% |
| 02/19 | 915 | 930 | 894 | 901 | +0.11% | 10,300 | 49億5811万 | -1.53% |
| 02/16 | 904 | 905 | 890 | 900 | +0.11% | 4,700 | 49億5261万 | -1.75% |
| 02/15 | 910 | 910 | 892 | 899 | +0.11% | 1,100 | 49億4710万 | -1.86% |
| 02/14 | 894 | 898 | 894 | 898 | -0.11% | 900 | 49億4160万 | -2.07% |
| 02/13 | 897 | 903 | 893 | 899 | -0.55% | 1,700 | 49億4710万 | -1.96% |
| 02/09 | 898 | 906 | 895 | 904 | +0.67% | 3,700 | 49億7462万 | -1.42% |
| 02/08 | 900 | 904 | 898 | 898 | -0.22% | 700 | 49億4160万 | -1.97% |
| 02/07 | 906 | 906 | 897 | 900 | -0.66% | 2,000 | 49億5261万 | -1.64% |
| 02/06 | 905 | 912 | 896 | 906 | -0.88% | 2,500 | 49億8562万 | -0.98% |
| 02/05 | 914 | 924 | 896 | 914 | 0% | 4,700 | 50億2965万 | +0.11% |
| 02/02 | 907 | 930 | 907 | 914 | -0.87% | 5,900 | 50億2965万 | +0.22% |
| 02/01 | 947 | 947 | 918 | 922 | -2.12% | 4,500 | 50億7367万 | +1.32% |
| 01/31 | 956 | 956 | 932 | 942 | -1.46% | 4,000 | 51億8373万 | +3.63% |
| 01/30 | 930 | 967 | 929 | 956 | +0.84% | 6,000 | 52億6077万 | +5.4% |
| 01/29 | 927 | 949 | 927 | 948 | +2.27% | 4,800 | 52億1674万 | +4.75% |
| 01/26 | 928 | 937 | 920 | 927 | -0.11% | 2,800 | 51億118万 | +2.43% |
| 01/25 | 16:00 非上場の親会社等の決算に関するお知らせ |
| 01/25 | 935 | 935 | 920 | 928 | +0.11% | 3,000 | 51億669万 | +2.65% |
| 01/24 | 919 | 927 | 919 | 927 | 0% | 600 | 51億118万 | +2.54% |
| 01/23 | 917 | 929 | 917 | 927 | +0.87% | 3,000 | 51億118万 | +2.43% |
| 01/22 | 916 | 925 | 916 | 919 | +0.11% | 3,200 | 50億5716万 | +1.55% |
| 01/19 | 910 | 924 | 910 | 918 | +0.88% | 1,900 | 50億5166万 | +1.32% |
| 01/18 | 913 | 916 | 910 | 910 | -0.33% | 1,700 | 50億763万 | +0.44% |
| 01/17 | 900 | 915 | 900 | 913 | +1.44% | 7,000 | 50億2414万 | +0.66% |
| 01/16 | 923 | 924 | 898 | 900 | -0.88% | 8,900 | 49億5261万 | -0.99% |
| 01/15 | 915 | 917 | 908 | 908 | -0.77% | 1,500 | 49億9663万 | -0.33% |
| 01/12 | 915 | 920 | 906 | 915 | 0% | 1,500 | 50億3515万 | +0.33% |
| 01/11 | 910 | 920 | 910 | 915 | +0.55% | 2,100 | 50億3515万 | +0.11% |
| 01/10 | 909 | 919 | 903 | 910 | +0.78% | 14,100 | 50億763万 | -0.66% |
| 01/09 | 904 | 904 | 893 | 903 | +1.57% | 2,500 | 49億6911万 | -1.53% |
| 01/05 | 881 | 889 | 881 | 889 | -0.45% | 1,000 | 48億9207万 | -3.26% |
| 01/04 | 882 | 893 | 872 | 893 | +1.25% | 6,900 | 49億1408万 | -3.15% |
| 2023 |
| 12/29 | 893 | 893 | 871 | 882 | +0.23% | 8,500 | 48億5355万 | -4.65% |
| 12/28 | 871 | 890 | 871 | 880 | +1.15% | 4,900 | 48億4255万 | -5.17% |
| 12/27 | 875 | 886 | 870 | 870 | -0.68% | 19,100 | 47億8752万 | -6.55% |
| 12/26 | 872 | 886 | 871 | 876 | +1.04% | 8,900 | 48億2054万 | -6.31% |
| 12/25 | 900 | 900 | 866 | 867 | -3.77% | 40,000 | 47億7101万 | -7.77% |
| 12/22 | 900 | 907 | 900 | 901 | 0% | 10,600 | 49億5811万 | -4.66% |
| 12/21 | 910 | 911 | 900 | 901 | -0.99% | 18,000 | 49億5811万 | -5.16% |
| 12/20 | 911 | 917 | 910 | 910 | -1.73% | 10,900 | 50億763万 | -4.61% |
| 12/19 | 912 | 939 | 911 | 926 | +0.65% | 6,000 | 50億9568万 | -3.34% |
| 12/18 | 911 | 920 | 910 | 920 | -0.54% | 5,400 | 50億6266万 | -4.37% |
| 12/15 | 938 | 938 | 921 | 925 | -1.07% | 16,900 | 50億9018万 | -4.24% |
| 12/14 | 15:00 2024年1月期第3四半期決算説明資料 |
| 12/14 | 15:00 2024年1月期第3四半期決算短信〔日本基準〕(非連結) |
| 12/14 | 936 | 943 | 935 | 935 | -0.11% | 4,300 | 51億4521万 | -3.51% |
| 12/13 | 935 | 940 | 935 | 936 | +0.11% | 4,900 | 51億5071万 | -3.7% |
| 12/12 | 935 | 937 | 935 | 935 | 0% | 9,000 | 51億4521万 | -4% |
| 12/11 | 941 | 945 | 935 | 935 | -0.53% | 17,400 | 51億4521万 | -4.2% |
| 12/08 | 951 | 951 | 940 | 940 | -0.32% | 10,000 | 51億7272万 | -3.79% |
| 12/07 | 950 | 950 | 940 | 943 | -1.05% | 9,500 | 51億8923万 | -3.58% |
| 12/06 | 951 | 954 | 951 | 953 | +0.21% | 6,300 | 52億4426万 | -2.66% |
| 12/05 | 958 | 958 | 951 | 951 | -0.42% | 3,300 | 52億3325万 | -2.86% |
| 12/04 | 951 | 955 | 951 | 955 | +0.32% | 3,600 | 52億5526万 | -2.55% |
| 12/01 | 953 | 957 | 950 | 952 | 0% | 7,100 | 52億3876万 | -2.76% |
| 11/30 | 954 | 955 | 952 | 952 | -0.21% | 2,800 | 52億3876万 | -2.86% |
| 11/29 | 954 | 957 | 952 | 954 | -0.1% | 2,300 | 52億4976万 | -2.65% |
| 11/28 | 970 | 970 | 951 | 955 | -1.55% | 5,300 | 52億5526万 | -2.55% |
| 11/27 | 957 | 970 | 953 | 970 | +0.73% | 2,600 | 53億3781万 | -1.02% |
| 11/24 | 970 | 970 | 959 | 963 | +0.73% | 2,100 | 52億9929万 | -1.63% |
| 11/22 | 977 | 977 | 952 | 956 | -2.05% | 8,700 | 52億6077万 | -2.35% |
| 11/21 | 972 | 985 | 972 | 976 | -0.2% | 8,500 | 53億7083万 | -0.31% |
| 11/20 | 999 | 999 | 963 | 978 | -2.49% | 8,300 | 53億8183万 | +0.1% |
| 11/17 | 1,010 | 1,016 | 1,003 | 1,003 | -1.08% | 2,500 | 55億1940万 | +2.66% |
| 11/16 | 1,014 | 1,015 | 1,007 | 1,014 | +0.7% | 2,300 | 55億7994万 | +4% |
| 11/15 | 1,020 | 1,022 | 1,006 | 1,007 | -1.18% | 2,000 | 55億4142万 | +3.49% |
| 11/14 | 1,020 | 1,020 | 1,002 | 1,019 | -0.1% | 7,400 | 56億745万 | +4.94% |
| 11/13 | 1,039 | 1,040 | 1,005 | 1,020 | +0.29% | 11,700 | 56億1295万 | +5.37% |
| 11/13 | 8:30 『まほやく』アニメ化プロジェクト始動、アプリ内での4周年記念イベント開催のお知らせ |
| 11/10 | 1,026 | 1,026 | 1,000 | 1,017 | +0.99% | 3,800 | 55億9644万 | +5.39% |
| 11/09 | 1,014 | 1,038 | 1,001 | 1,007 | -0.59% | 2,700 | 55億4142万 | +4.68% |
| 11/08 | 1,000 | 1,038 | 992 | 1,013 | +2.43% | 14,300 | 55億7443万 | +5.63% |
| 11/07 | 974 | 998 | 973 | 989 | +1.54% | 11,400 | 54億4236万 | +3.34% |
| 11/06 | 972 | 978 | 972 | 974 | +0.93% | 2,000 | 53億5982万 | +1.88% |
| 11/02 | 965 | 970 | 958 | 965 | -0.21% | 1,900 | 53億1029万 | +1.05% |
| 11/01 | 956 | 977 | 952 | 967 | -0.21% | 3,000 | 53億2130万 | +1.15% |
| 10/31 | 952 | 969 | 946 | 969 | +1.79% | 3,400 | 53億3231万 | +1.47% |
| 10/30 | 964 | 986 | 952 | 952 | -1.55% | 11,000 | 52億3876万 | -0.42% |
| 10/27 | 15:00 女性向けモバイルゲーム新作 『ブレイクマイケース』 キャラクター・ストーリー・スタッフの情報解禁および事前登録の開始 |
| 10/27 | 945 | 970 | 942 | 967 | +2.11% | 3,200 | 53億2130万 | +1.15% |
| 10/26 | 955 | 955 | 946 | 947 | -2.37% | 2,300 | 52億1124万 | -0.94% |
| 10/25 | 965 | 992 | 960 | 970 | +1.25% | 15,500 | 53億3781万 | +1.36% |
| 10/24 | 15:00 新規プロジェクト『ブレイクマイケース』ティザーサイト開設のお知らせ |
| 10/24 | 944 | 959 | 940 | 958 | +0.84% | 9,900 | 52億7177万 | +0.1% |
| 10/23 | 955 | 963 | 941 | 950 | +0.11% | 6,900 | 52億2775万 | -0.84% |
| 10/20 | 942 | 951 | 942 | 949 | -0.11% | 3,900 | 52億2225万 | -1.15% |
| 10/19 | 955 | 961 | 949 | 950 | -1.45% | 3,600 | 52億2775万 | -1.14% |
| 10/18 | 946 | 964 | 946 | 964 | +1.9% | 2,100 | 53億479万 | +0.21% |
| 10/17 | 944 | 954 | 940 | 946 | +0.42% | 8,100 | 52億574万 | -1.77% |
| 10/16 | 960 | 960 | 941 | 942 | -1.88% | 7,100 | 51億8373万 | -2.38% |
| 10/13 | 949 | 960 | 946 | 960 | +0.1% | 4,100 | 52億8278万 | -0.72% |
| 10/12 | 947 | 962 | 947 | 959 | -0.31% | 3,300 | 52億7728万 | -1.03% |
| 10/11 | 949 | 967 | 949 | 962 | +0.52% | 2,500 | 52億9378万 | -1.13% |
| 10/10 | 941 | 958 | 941 | 957 | +1.81% | 5,100 | 52億6627万 | -1.95% |
| 10/06 | 942 | 948 | 940 | 940 | -0.21% | 4,400 | 51億7272万 | -3.98% |
| 10/05 | 950 | 950 | 940 | 942 | +0.21% | 3,800 | 51億8373万 | -4.17% |
