| 2024 |
| 05/14 | 3,380 | 3,460 | 3,375 | 3,405 | +0.74% | 36,400 | 541億1430万 | -4.41% |
| 05/13 | 3,285 | 3,415 | 3,260 | 3,380 | +2.74% | 43,500 | 537億1698万 | -5.27% |
| 05/10 | 17:30 株式会社アクティアスの株式取得及び簡易株式交換による完全子会社化に関するお知らせ |
| 05/10 | 3,355 | 3,385 | 3,290 | 3,290 | -1.05% | 26,900 | 522億8665万 | -8% |
| 05/09 | 3,355 | 3,380 | 3,260 | 3,325 | -1.04% | 33,100 | 528億4289万 | -7.54% |
| 05/08 | 3,450 | 3,475 | 3,360 | 3,360 | -2.18% | 40,700 | 533億9913万 | -7.11% |
| 05/07 | 3,380 | 3,490 | 3,380 | 3,435 | +3.78% | 70,900 | 545億9108万 | -5.68% |
| 05/02 | 3,360 | 3,360 | 3,280 | 3,310 | -0.45% | 33,300 | 526億450万 | -9.56% |
| 05/01 | 3,395 | 3,395 | 3,255 | 3,325 | -2.49% | 50,100 | 528億4289万 | -9.79% |
| 04/30 | 3,550 | 3,550 | 3,370 | 3,410 | -4.88% | 79,600 | 541億9376万 | -8.04% |
| 04/26 | 3,615 | 3,645 | 3,545 | 3,585 | -0.83% | 36,900 | 569億7497万 | -3.81% |
| 04/25 | 3,650 | 3,750 | 3,570 | 3,615 | -3.21% | 47,500 | 574億5174万 | -3.21% |
| 04/24 | 3,800 | 3,910 | 3,730 | 3,735 | 0% | 58,300 | 593億5886万 | -0.29% |
| 04/23 | 3,670 | 3,770 | 3,620 | 3,735 | +5.81% | 74,300 | 593億5886万 | -0.43% |
| 04/22 | 3,455 | 3,545 | 3,455 | 3,530 | +2.17% | 52,600 | 561億87万 | -5.77% |
| 04/19 | 16:00 株式交換による1株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ |
| 04/19 | 3,615 | 3,615 | 3,375 | 3,455 | -5.08% | 73,200 | 549億893万 | -7.69% |
| 04/18 | 16:10 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 |
| 04/18 | 3,535 | 3,660 | 3,435 | 3,640 | +0.97% | 65,900 | 578億4906万 | -2.93% |
| 04/17 | 3,490 | 3,690 | 3,490 | 3,605 | +6.5% | 128,400 | 572億9282万 | -3.89% |
| 04/16 | 16:30 2024年2月期通期決算説明会書き起こし |
| 04/16 | 3,640 | 3,675 | 3,365 | 3,385 | -10.45% | 163,100 | 537億9645万 | -9.71% |
| 04/15 | 4,030 | 4,090 | 3,770 | 3,780 | -7.58% | 126,700 | 600億7402万 | +0.59% |
| 04/12 | 4,085 | 4,245 | 4,025 | 4,090 | +3.41% | 141,500 | 650億73万 | +9.07% |
| 04/11 | 3,730 | 3,955 | 3,485 | 3,955 | +5.89% | 236,400 | 628億5523万 | +6.03% |
| 04/10 | 16:00 2024年2月期決算補足説明資料(事業計画及び成長可能性に関する事項) |
| 04/10 | 16:00 2024年2月期決算短信〔日本基準〕(連結) |
| 04/10 | 3,735 | 3,845 | 3,705 | 3,735 | +0.54% | 125,900 | 593億5886万 | +0.78% |
| 04/09 | 3,675 | 3,820 | 3,660 | 3,715 | +1.78% | 82,600 | 590億1203万 | +0.68% |
| 04/08 | 3,640 | 3,695 | 3,540 | 3,650 | +1.67% | 59,100 | 580億799万 | -0.79% |
| 04/05 | 3,500 | 3,635 | 3,350 | 3,590 | +0.84% | 69,600 | 570億5443万 | -2.21% |
| 04/04 | 3,610 | 3,680 | 3,560 | 3,560 | -0.97% | 40,600 | 565億7765万 | -2.76% |
| 04/03 | 3,790 | 3,820 | 3,575 | 3,595 | -4.64% | 58,600 | 571億3389万 | -1.64% |
| 04/02 | 3,850 | 3,855 | 3,745 | 3,770 | -2.08% | 75,900 | 599億1510万 | +3.63% |
| 04/01 | 3,960 | 3,960 | 3,810 | 3,850 | -3.75% | 44,700 | 611億8651万 | +6.5% |
| 03/29 | 3,875 | 4,000 | 3,875 | 4,000 | +3.23% | 34,300 | 635億7040万 | +11.39% |
| 03/28 | 3,965 | 4,000 | 3,875 | 3,875 | -2.27% | 36,800 | 615億8382万 | +8.82% |
| 03/27 | 16:00 募集新株予約権(有償ストック・オプション)の発行に関するお知らせ |
| 03/27 | 3,895 | 4,020 | 3,850 | 3,965 | +2.45% | 42,800 | 630億1415万 | +12.26% |
| 03/26 | 3,950 | 3,970 | 3,825 | 3,870 | -0.26% | 34,400 | 615億436万 | +10.7% |
| 03/25 | 3,875 | 4,050 | 3,835 | 3,880 | +1.97% | 59,300 | 616億6328万 | +11.82% |
| 03/22 | 3,900 | 3,915 | 3,800 | 3,805 | -1.68% | 30,200 | 604億7134万 | +10.58% |
| 03/21 | 3,955 | 3,955 | 3,835 | 3,870 | +0.26% | 56,000 | 614億7417万 | +13.26% |
| 03/19 | 3,645 | 3,895 | 3,605 | 3,860 | +6.34% | 103,900 | 613億1532万 | +13.97% |
| 03/18 | 3,460 | 3,645 | 3,460 | 3,630 | +5.07% | 28,000 | 576億6182万 | +8.29% |
| 03/15 | 3,580 | 3,595 | 3,440 | 3,455 | -4.43% | 35,100 | 548億8198万 | +3.88% |
| 03/14 | 3,670 | 3,675 | 3,500 | 3,615 | -1.5% | 27,400 | 574億2355万 | +9.28% |
| 03/13 | 3,675 | 3,680 | 3,590 | 3,670 | +2.95% | 36,800 | 582億9721万 | +11.69% |
| 03/12 | 3,570 | 3,610 | 3,420 | 3,565 | -0.7% | 54,800 | 566億2931万 | +9.09% |
| 03/11 | 3,525 | 3,665 | 3,500 | 3,590 | -0.14% | 49,400 | 570億2643万 | +10.5% |
| 03/08 | 3,580 | 3,715 | 3,515 | 3,595 | +0.28% | 76,400 | 571億585万 | +11.23% |
| 03/07 | 3,550 | 3,745 | 3,500 | 3,585 | +7.01% | 147,900 | 569億4700万 | +11.37% |
| 03/06 | 17:00 株式会社FunClockの株式取得及び簡易株式交換による完全子会社化に関するお知らせ |
| 03/06 | 3,310 | 3,365 | 3,265 | 3,350 | +0.3% | 38,400 | 532億1408万 | +4.43% |
| 03/05 | 3,390 | 3,390 | 3,285 | 3,340 | -2.62% | 29,700 | 530億5523万 | +4.08% |
| 03/04 | 3,500 | 3,525 | 3,410 | 3,430 | -0.58% | 43,600 | 544億8486万 | +6.75% |
| 03/01 | 3,395 | 3,480 | 3,360 | 3,450 | +2.68% | 87,500 | 548億256万 | +7.34% |
| 02/29 | 3,380 | 3,380 | 3,260 | 3,360 | -1.03% | 36,600 | 533億7292万 | +4.48% |
| 02/28 | 3,245 | 3,435 | 3,225 | 3,395 | +6.59% | 83,900 | 539億2889万 | +5.5% |
| 02/27 | 3,185 | 3,205 | 3,125 | 3,185 | 0% | 26,900 | 505億9308万 | -1.27% |
| 02/26 | 3,260 | 3,270 | 3,150 | 3,185 | -2.3% | 42,200 | 505億9308万 | -1.39% |
| 02/22 | 3,320 | 3,350 | 3,225 | 3,260 | +0.31% | 61,900 | 517億8444万 | +0.8% |
| 02/21 | 3,130 | 3,300 | 3,075 | 3,250 | +3.83% | 91,000 | 516億870万 | -0.03% |
| 02/20 | 3,100 | 3,155 | 3,070 | 3,130 | +1.46% | 32,900 | 497億314万 | -4.25% |
| 02/19 | 3,180 | 3,205 | 3,080 | 3,085 | -4.04% | 59,100 | 489億8856万 | -6.03% |
| 02/16 | 3,190 | 3,245 | 3,140 | 3,215 | +1.74% | 63,000 | 510億5291万 | -2.61% |
| 02/15 | 3,265 | 3,270 | 3,060 | 3,160 | -1.1% | 96,800 | 501億7953万 | -4.62% |
| 02/14 | 3,065 | 3,230 | 3,015 | 3,195 | +2.08% | 102,100 | 507億3532万 | -4.14% |
| 02/13 | 3,035 | 3,155 | 3,030 | 3,130 | +5% | 78,300 | 497億314万 | -6.54% |
| 02/09 | 2,908 | 3,010 | 2,891 | 2,981 | +0.44% | 52,300 | 473億3708万 | -11.33% |
| 02/08 | 2,990 | 3,025 | 2,941 | 2,968 | -1.07% | 50,500 | 471億3065万 | -12.32% |
| 02/07 | 3,015 | 3,070 | 2,977 | 3,000 | -2.28% | 96,000 | 476億3880万 | -12% |
| 02/06 | 16:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 02/06 | 3,220 | 3,220 | 3,070 | 3,070 | -4.66% | 69,800 | 487億5037万 | -10.52% |
| 02/05 | 3,110 | 3,240 | 3,070 | 3,220 | +3.87% | 82,200 | 511億3231万 | -6.69% |
| 02/02 | 3,150 | 3,205 | 3,080 | 3,100 | -1.59% | 69,200 | 492億2676万 | -10.35% |
| 02/01 | 3,210 | 3,210 | 3,130 | 3,150 | -3.96% | 53,300 | 500億2074万 | -9.14% |
| 01/31 | 3,300 | 3,320 | 3,185 | 3,280 | -0.76% | 53,200 | 520億8508万 | -5.69% |
| 01/30 | 3,370 | 3,395 | 3,275 | 3,305 | -1.93% | 59,700 | 524億8207万 | -5.14% |
| 01/29 | 3,455 | 3,480 | 3,370 | 3,370 | -2.32% | 43,800 | 535億1425万 | -3.3% |
| 01/26 | 3,400 | 3,590 | 3,330 | 3,450 | -0.14% | 91,700 | 547億8462万 | -1.03% |
| 01/25 | 3,550 | 3,560 | 3,370 | 3,455 | -1.14% | 63,300 | 548億6401万 | -0.58% |
| 01/24 | 3,425 | 3,515 | 3,420 | 3,495 | +2.49% | 66,000 | 554億9920万 | +0.95% |
| 01/23 | 3,600 | 3,630 | 3,410 | 3,410 | -5.01% | 117,300 | 541億4943万 | -1.02% |
| 01/22 | 3,365 | 3,600 | 3,365 | 3,590 | +8.95% | 120,300 | 570億776万 | +4.63% |
| 01/19 | 3,260 | 3,345 | 3,220 | 3,295 | +0.61% | 113,400 | 523億2328万 | -3.34% |
| 01/18 | 3,690 | 3,740 | 3,265 | 3,275 | -11.61% | 221,000 | 520億569万 | -3.65% |
| 01/17 | 3,725 | 3,815 | 3,645 | 3,705 | +0.54% | 119,600 | 588億3391万 | +9.32% |
| 01/16 | 3,530 | 3,685 | 3,510 | 3,685 | +5.74% | 119,000 | 585億1632万 | +9.48% |
| 01/15 | 3,500 | 3,580 | 3,385 | 3,485 | -1.13% | 110,800 | 553億4040万 | +4.28% |
| 01/12 | 3,445 | 3,690 | 3,435 | 3,525 | +0.28% | 238,000 | 559億7559万 | +5.98% |
| 01/11 | 16:00 2024年2月期第3四半期決算補足説明資料 |
| 01/11 | 16:00 2024年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/11 | 3,635 | 3,660 | 3,430 | 3,515 | -4.09% | 202,400 | 558億1679万 | +6.07% |
| 01/10 | 3,635 | 3,715 | 3,565 | 3,665 | +1.52% | 91,400 | 581億9873万 | +11.16% |
| 01/09 | 16:00 自己株式の取得状況に関するお知らせ |
| 01/09 | 3,465 | 3,625 | 3,460 | 3,610 | +5.09% | 83,500 | 573億2535万 | +10.2% |
| 01/05 | 3,595 | 3,600 | 3,420 | 3,435 | -3.92% | 65,200 | 545億4642万 | +5.37% |
| 01/04 | 3,500 | 3,605 | 3,415 | 3,575 | +0.28% | 57,400 | 567億6957万 | +10.14% |
| 2023 |
| 12/29 | 3,555 | 3,580 | 3,480 | 3,565 | +0.28% | 43,600 | 566億1077万 | +10.61% |
| 12/28 | 3,550 | 3,555 | 3,415 | 3,555 | -0.14% | 48,600 | 564億5197万 | +11.09% |
| 12/27 | 3,440 | 3,560 | 3,390 | 3,560 | +5.17% | 73,700 | 565億3137万 | +12.02% |
| 12/26 | 3,300 | 3,475 | 3,275 | 3,385 | +1.8% | 53,600 | 537億5244万 | +7.29% |
| 12/25 | 3,450 | 3,470 | 3,300 | 3,325 | -3.06% | 62,100 | 527億9967万 | +5.99% |
| 12/22 | 3,435 | 3,470 | 3,370 | 3,430 | -0.15% | 49,800 | 544億6702万 | +10.22% |
| 12/21 | 3,280 | 3,440 | 3,260 | 3,435 | +3.31% | 56,400 | 545億2856万 | +11.49% |
| 12/20 | 3,390 | 3,395 | 3,295 | 3,325 | -2.21% | 67,300 | 527億8238万 | +8.87% |
| 12/19 | 3,150 | 3,420 | 3,150 | 3,400 | +6.92% | 88,600 | 539億7296万 | +12.25% |
| 12/18 | 3,190 | 3,270 | 3,095 | 3,180 | +1.6% | 62,700 | 504億8059万 | +5.93% |
| 12/15 | 3,070 | 3,145 | 3,035 | 3,130 | +1.95% | 32,200 | 496億8687万 | +4.89% |
| 12/14 | 3,100 | 3,175 | 3,045 | 3,070 | +0.49% | 43,100 | 487億3440万 | +3.4% |
| 12/13 | 3,005 | 3,075 | 3,005 | 3,055 | +0.33% | 25,600 | 484億9629万 | +3.21% |
| 12/06 | 16:00 自己株式の取得状況に関するお知らせ |
