| 2024 |
| 09/18 | 910 | 920 | 893 | 915 | +0.55% | 8,200 | 23億7388万 | +0.33% |
| 09/17 | 915 | 915 | 890 | 910 | -1.09% | 2,800 | 23億6091万 | +0.11% |
| 09/13 | 917 | 920 | 893 | 920 | +0.33% | 3,800 | 23億8685万 | +1.66% |
| 09/12 | 913 | 917 | 901 | 917 | +0.33% | 3,300 | 23億7907万 | +1.78% |
| 09/11 | 923 | 923 | 878 | 914 | -0.87% | 9,400 | 23億7129万 | +1.9% |
| 09/10 | 920 | 923 | 905 | 922 | -0.32% | 2,600 | 23億9204万 | +3.36% |
| 09/09 | 869 | 925 | 860 | 925 | +2.89% | 13,500 | 23億9983万 | +4.28% |
| 09/06 | 922 | 924 | 886 | 899 | -1.75% | 11,400 | 23億3237万 | +1.35% |
| 09/05 | 890 | 920 | 883 | 915 | +1.67% | 13,800 | 23億7388万 | +2.58% |
| 09/04 | 890 | 910 | 884 | 900 | -3.23% | 33,700 | 23億3497万 | +0.11% |
| 09/03 | 917 | 934 | 917 | 930 | +1.31% | 20,600 | 24億1280万 | +2.54% |
| 09/02 | 925 | 925 | 899 | 918 | -1.08% | 20,200 | 23億8167万 | +0.55% |
| 08/30 | 920 | 928 | 905 | 928 | +2.54% | 11,600 | 24億761万 | +0.98% |
| 08/29 | 925 | 932 | 902 | 905 | -2.37% | 23,300 | 23億4794万 | -2.27% |
| 08/28 | 920 | 962 | 899 | 927 | +1.87% | 71,800 | 24億501万 | -0.54% |
| 08/27 | 939 | 946 | 910 | 910 | -2.67% | 8,600 | 23億6091万 | -2.88% |
| 08/26 | 941 | 955 | 917 | 935 | +0.43% | 30,300 | 24億2577万 | -0.95% |
| 08/23 | 918 | 934 | 918 | 931 | +1.86% | 9,500 | 24億1539万 | -2.21% |
| 08/22 | 914 | 922 | 881 | 914 | +0.77% | 6,300 | 23億7129万 | -4.69% |
| 08/21 | 15:00 資金の借入に関するお知らせ |
| 08/21 | 901 | 921 | 901 | 907 | -1.73% | 8,900 | 23億5313万 | -6.4% |
| 08/20 | 909 | 925 | 909 | 923 | +2.56% | 6,100 | 23億9464万 | -6.29% |
| 08/19 | 909 | 938 | 900 | 900 | +0.56% | 21,400 | 23億3497万 | -9.73% |
| 08/16 | 871 | 902 | 866 | 895 | +2.76% | 24,100 | 23億2199万 | -11.3% |
| 08/15 | 860 | 871 | 855 | 871 | +1.16% | 14,700 | 22億5973万 | -15.02% |
| 08/14 | 846 | 870 | 822 | 861 | +1.77% | 12,700 | 22億3378万 | -17.53% |
| 08/13 | 828 | 860 | 813 | 846 | +2.92% | 22,500 | 21億9487万 | -20.56% |
| 08/09 | 809 | 823 | 791 | 822 | +2.37% | 37,300 | 21億3260万 | -24.38% |
| 08/08 | 802 | 828 | 800 | 803 | -1.71% | 22,200 | 20億8331万 | -27.46% |
| 08/07 | 786 | 835 | 744 | 817 | +2% | 48,000 | 21億1963万 | -27.64% |
| 08/06 | 802 | 852 | 788 | 801 | +1.65% | 61,900 | 20億7812万 | -30.23% |
| 08/05 | 883 | 883 | 788 | 788 | -15.99% | 91,700 | 20億4439万 | -33.05% |
| 08/02 | 995 | 995 | 938 | 938 | -8.22% | 67,400 | 24億3355万 | -22.22% |
| 08/01 | 1,070 | 1,070 | 1,018 | 1,022 | -5.89% | 41,200 | 26億5148万 | -17.11% |
| 07/31 | 1,080 | 1,093 | 1,066 | 1,086 | -1.72% | 13,800 | 28億1753万 | -13.88% |
| 07/30 | 1,088 | 1,120 | 1,076 | 1,105 | +2.41% | 28,300 | 28億6682万 | -13.54% |
| 07/29 | 1,078 | 1,109 | 1,068 | 1,079 | +2.66% | 29,600 | 27億9937万 | -15.97% |
| 07/26 | 1,117 | 1,119 | 1,051 | 1,051 | -4.89% | 51,400 | 27億2672万 | -18.53% |
| 07/25 | 1,049 | 1,115 | 1,037 | 1,105 | +5.14% | 106,600 | 28億6682万 | -14.87% |
| 07/24 | 1,084 | 1,084 | 1,051 | 1,051 | -1.68% | 26,300 | 27億2672万 | -19.09% |
| 07/23 | 1,083 | 1,127 | 1,069 | 1,069 | -1.11% | 30,900 | 27億7342万 | -17.9% |
| 07/22 | 1,113 | 1,122 | 1,080 | 1,081 | -3.65% | 50,000 | 28億455万 | -17.1% |
| 07/19 | 1,130 | 1,147 | 1,119 | 1,122 | -0.44% | 19,200 | 29億1093万 | -14.09% |
| 07/18 | 1,160 | 1,166 | 1,119 | 1,127 | -3.34% | 31,900 | 29億2390万 | -13.64% |
| 07/17 | 1,200 | 1,220 | 1,162 | 1,166 | -9.61% | 85,600 | 30億2508万 | -10.51% |
| 07/16 | 15:15 2022年8月期における自己株式取得実施後の欠損発生についての経緯及び調査結果に関するお知らせ |
| 07/16 | 15:15 (開示事項の中止)ブロックチェーンゲームの共同事業展開に関する契約終了に関するお知らせ |
| 07/16 | 15:15 2024年8月期第3四半期決算説明資料 |
| 07/16 | 15:15 2024年8月期第3四半期決算短信〔日本基準〕(非連結) |
| 07/16 | 1,226 | 1,311 | 1,226 | 1,290 | +5.31% | 55,900 | 33億4679万 | -0.77% |
| 07/12 | 1,209 | 1,247 | 1,209 | 1,225 | +1.16% | 22,100 | 31億7815万 | -5.19% |
| 07/11 | 1,280 | 1,282 | 1,204 | 1,211 | -6.85% | 91,400 | 31億4183万 | -5.83% |
| 07/10 | 1,329 | 1,339 | 1,292 | 1,300 | -3.2% | 25,400 | 33億7273万 | +1.48% |
| 07/09 | 1,365 | 1,377 | 1,330 | 1,343 | -2.18% | 20,600 | 34億8429万 | +5.58% |
| 07/08 | 1,360 | 1,424 | 1,360 | 1,373 | -1.22% | 26,600 | 35億6212万 | +8.71% |
| 07/05 | 1,321 | 1,407 | 1,303 | 1,390 | +4.83% | 55,300 | 36億623万 | +11.2% |
| 07/04 | 1,340 | 1,340 | 1,310 | 1,326 | -2.86% | 30,400 | 34億4019万 | +7.11% |
| 07/03 | 1,300 | 1,410 | 1,300 | 1,365 | +5.73% | 125,000 | 35億4137万 | +11.16% |
| 07/02 | 1,400 | 1,430 | 1,291 | 1,291 | -15.01% | 143,900 | 33億4938万 | +6.08% |
| 07/01 | 1,556 | 1,614 | 1,489 | 1,519 | +0.2% | 138,800 | 39億4091万 | +25.54% |
| 06/28 | 1,541 | 1,585 | 1,444 | 1,516 | -6.07% | 190,100 | 39億3312万 | +26.97% |
| 06/27 | 1,719 | 1,720 | 1,552 | 1,614 | -5.61% | 372,200 | 41億8738万 | +37.01% |
| 06/26 | 1,812 | 1,888 | 1,626 | 1,710 | +11.62% | 2,584,000 | 44億3644万 | +47.54% |
| 06/25 | 1,377 | 1,532 | 1,312 | 1,532 | +24.35% | 762,400 | 39億7463万 | +34.98% |
| 06/24 | 1,270 | 1,309 | 1,200 | 1,232 | -1.52% | 138,900 | 31億9631万 | +10.1% |
| 06/21 | 1,324 | 1,420 | 1,203 | 1,251 | +1.13% | 524,100 | 32億4560万 | +12.1% |
| 06/20 | 13:12 ゲームフリークとワンダープラネットが共同開発した新作モバイル向けカジュアルゲーム『パンドランド』6月24日に国内リリース決定！ |
| 06/20 | 1,139 | 1,428 | 1,133 | 1,237 | +9.66% | 675,200 | 32億928万 | +11.34% |
| 06/19 | 1,160 | 1,160 | 1,118 | 1,128 | -0.18% | 5,400 | 29億2649万 | +1.99% |
| 06/18 | 1,122 | 1,130 | 1,118 | 1,130 | +1.16% | 2,000 | 29億3168万 | +2.17% |
| 06/17 | 1,118 | 1,118 | 1,094 | 1,117 | -1.06% | 4,900 | 28億9795万 | +0.99% |
| 06/14 | 1,090 | 1,154 | 1,084 | 1,129 | +2.82% | 7,300 | 29億2909万 | +2.08% |
| 06/13 | 1,135 | 1,135 | 1,091 | 1,098 | +0.73% | 4,200 | 28億4866万 | -0.63% |
| 06/12 | 1,100 | 1,119 | 1,082 | 1,090 | -0.46% | 3,700 | 28億2790万 | -1.45% |
| 06/11 | 1,080 | 1,095 | 1,079 | 1,095 | +1.48% | 2,600 | 28億4088万 | -1.08% |
| 06/10 | 1,071 | 1,096 | 1,071 | 1,079 | +0.75% | 3,200 | 27億9937万 | -2.62% |
| 06/07 | 1,079 | 1,090 | 1,071 | 1,071 | -0.65% | 2,800 | 27億7861万 | -3.51% |
| 06/06 | 1,091 | 1,100 | 1,070 | 1,078 | -1.64% | 6,500 | 27億9677万 | -3.06% |
| 06/05 | 1,080 | 1,117 | 1,076 | 1,096 | -0.36% | 5,600 | 28億4347万 | -1.62% |
| 06/04 | 1,061 | 1,110 | 1,061 | 1,100 | +3.19% | 4,700 | 28億5385万 | -1.35% |
| 06/03 | 1,090 | 1,090 | 1,065 | 1,066 | -1.75% | 1,800 | 27億6564万 | -4.57% |
| 05/31 | 1,070 | 1,100 | 1,062 | 1,085 | +1.4% | 3,100 | 28億1493万 | -3.04% |
| 05/30 | 1,078 | 1,080 | 1,061 | 1,070 | -2.28% | 2,500 | 27億7602万 | -4.55% |
| 05/29 | 1,102 | 1,134 | 1,080 | 1,095 | -1.97% | 12,000 | 28億4088万 | -2.58% |
| 05/28 | 1,128 | 1,128 | 1,104 | 1,117 | -0.18% | 5,900 | 28億9795万 | -0.71% |
| 05/27 | 1,124 | 1,131 | 1,114 | 1,119 | 0% | 1,900 | 29億314万 | -0.62% |
| 05/24 | 1,132 | 1,132 | 1,118 | 1,119 | -0.53% | 2,600 | 29億314万 | -0.8% |
| 05/23 | 1,122 | 1,128 | 1,111 | 1,125 | +0.36% | 5,600 | 29億1871万 | -0.71% |
| 05/22 | 1,131 | 1,155 | 1,121 | 1,121 | -1.06% | 3,000 | 29億833万 | -1.06% |
| 05/21 | 1,159 | 1,169 | 1,123 | 1,133 | -2.24% | 5,800 | 29億3720万 | -0.26% |
| 05/20 | 1,125 | 1,159 | 1,122 | 1,159 | +2.66% | 2,600 | 30億460万 | +1.85% |
| 05/17 | 1,111 | 1,135 | 1,111 | 1,129 | +1.62% | 3,900 | 29億2683万 | -1.05% |
| 05/16 | 1,122 | 1,125 | 1,110 | 1,111 | -1.59% | 7,000 | 28億8016万 | -2.97% |
| 05/15 | 1,127 | 1,129 | 1,115 | 1,129 | +0.36% | 1,400 | 29億2683万 | -1.74% |
| 05/14 | 1,115 | 1,125 | 1,112 | 1,125 | +1.17% | 1,600 | 29億1646万 | -2.17% |
| 05/13 | 1,109 | 1,112 | 1,109 | 1,112 | +0.36% | 1,300 | 28億8276万 | -3.39% |
| 05/10 | 1,128 | 1,128 | 1,108 | 1,108 | 0% | 4,100 | 28億7239万 | -3.99% |
| 05/09 | 1,118 | 1,126 | 1,108 | 1,108 | -0.81% | 2,600 | 28億7239万 | -4.32% |
| 05/08 | 1,131 | 1,131 | 1,116 | 1,117 | -1.33% | 1,000 | 28億9572万 | -3.96% |
| 05/07 | 1,126 | 1,133 | 1,115 | 1,132 | +0.8% | 1,100 | 29億3461万 | -3.25% |
| 05/02 | 1,107 | 1,126 | 1,107 | 1,123 | -0.44% | 1,300 | 29億1127万 | -4.59% |
| 05/01 | 15:00 募集新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ |
| 05/01 | 1,126 | 1,128 | 1,123 | 1,128 | 0% | 500 | 29億2424万 | -4.81% |
| 04/30 | 1,114 | 1,128 | 1,111 | 1,128 | +0.36% | 3,700 | 29億2424万 | -5.45% |
| 04/26 | 1,128 | 1,136 | 1,124 | 1,124 | -0.88% | 2,100 | 29億1387万 | -6.72% |
| 04/25 | 1,164 | 1,164 | 1,130 | 1,134 | +0.71% | 2,000 | 29億3979万 | -6.9% |
| 04/24 | 1,138 | 1,143 | 1,125 | 1,126 | -1.57% | 2,900 | 29億1905万 | -8.53% |
