| 2024 |
| 07/26 | 4,505 | 4,630 | 4,450 | 4,495 | -1.75% | 51,300 | 719億2518万 | +15.43% |
| 07/25 | 4,305 | 4,645 | 4,195 | 4,575 | +1.33% | 104,700 | 732億527万 | +18.77% |
| 07/24 | 4,495 | 4,670 | 4,460 | 4,515 | +0.44% | 74,500 | 722億4521万 | +18.6% |
| 07/23 | 4,500 | 4,615 | 4,425 | 4,495 | -0.77% | 59,700 | 719億2518万 | +19.48% |
| 07/22 | 4,465 | 4,560 | 4,380 | 4,530 | +0.33% | 67,500 | 724億8522万 | +21.77% |
| 07/19 | 4,320 | 4,550 | 4,255 | 4,515 | -0.33% | 123,900 | 722億4521万 | +22.82% |
| 07/18 | 4,235 | 4,590 | 4,180 | 4,530 | +6.34% | 185,500 | 724億8522万 | +24.76% |
| 07/17 | 4,080 | 4,300 | 4,080 | 4,260 | +3.78% | 84,900 | 681億6491万 | +18.93% |
| 07/16 | 4,055 | 4,185 | 3,960 | 4,105 | -0.48% | 134,000 | 656億8473万 | +15.73% |
| 07/12 | 3,850 | 4,195 | 3,830 | 4,125 | +17.86% | 383,600 | 660億476万 | +17.32% |
| 07/11 | 16:00 2025年2月期第1四半期決算短信〔IFRS〕(連結) |
| 07/11 | 16:00 2025年2月期第1四半期決算補足説明資料 |
| 07/11 | 3,585 | 3,595 | 3,430 | 3,500 | -3.18% | 97,600 | 560億403万 | +0.43% |
| 07/10 | 3,710 | 3,740 | 3,525 | 3,615 | -2.56% | 34,600 | 578億4417万 | +4.06% |
| 07/09 | 3,705 | 3,715 | 3,670 | 3,710 | +1.64% | 15,700 | 593億6428万 | +7.23% |
| 07/08 | 3,680 | 3,775 | 3,650 | 3,650 | +1.11% | 37,800 | 584億421万 | +5.98% |
| 07/05 | 3,480 | 3,640 | 3,470 | 3,610 | +3.74% | 41,300 | 577億6416万 | +5.43% |
| 07/04 | 3,580 | 3,580 | 3,455 | 3,480 | -2.79% | 38,300 | 556億8401万 | +2.05% |
| 07/03 | 3,500 | 3,580 | 3,495 | 3,580 | +3.77% | 28,600 | 572億8413万 | +5.33% |
| 07/02 | 3,425 | 3,515 | 3,425 | 3,450 | +2.22% | 39,700 | 552億398万 | +2.07% |
| 07/01 | 3,575 | 3,600 | 3,355 | 3,375 | -4.93% | 76,500 | 540億389万 | +0.15% |
| 06/28 | 3,615 | 3,665 | 3,535 | 3,550 | -1.39% | 36,700 | 568億409万 | +5.53% |
| 06/27 | 3,560 | 3,620 | 3,545 | 3,600 | +0.98% | 20,700 | 576億415万 | +7.46% |
| 06/26 | 3,560 | 3,595 | 3,490 | 3,565 | -0.42% | 20,100 | 570億4411万 | +6.93% |
| 06/25 | 3,525 | 3,585 | 3,460 | 3,580 | +1.7% | 18,300 | 572億8413万 | +7.73% |
| 06/24 | 3,450 | 3,600 | 3,450 | 3,520 | +3.07% | 33,000 | 563億2406万 | +6.22% |
| 06/21 | 3,465 | 3,510 | 3,410 | 3,415 | -1.01% | 29,400 | 546億4394万 | +3.23% |
| 06/20 | 3,460 | 3,495 | 3,410 | 3,450 | -0.29% | 10,500 | 552億398万 | +4.32% |
| 06/19 | 3,415 | 3,475 | 3,390 | 3,460 | +2.67% | 18,000 | 553億6399万 | +4.56% |
| 06/18 | 3,480 | 3,480 | 3,345 | 3,370 | -2.46% | 23,500 | 539億2388万 | +2% |
| 06/17 | 3,440 | 3,480 | 3,390 | 3,455 | +0.73% | 33,000 | 552億8398万 | +4.51% |
| 06/14 | 3,315 | 3,445 | 3,315 | 3,430 | +1.33% | 35,600 | 548億8395万 | +3.84% |
| 06/13 | 16:30 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 |
| 06/13 | 16:30 通期業績予想の修正のお知らせ |
| 06/13 | 3,320 | 3,410 | 3,320 | 3,385 | +2.11% | 16,600 | 541億6390万 | +2.67% |
| 06/12 | 3,370 | 3,430 | 3,280 | 3,315 | -1.78% | 22,100 | 530億4382万 | +0.61% |
| 06/11 | 3,360 | 3,440 | 3,320 | 3,375 | +1.2% | 33,800 | 540億389万 | +2.37% |
| 06/10 | 3,360 | 3,360 | 3,265 | 3,335 | -0.74% | 28,200 | 533億6384万 | +1.09% |
| 06/07 | 3,260 | 3,385 | 3,260 | 3,360 | +4.84% | 40,100 | 537億6387万 | +1.88% |
| 06/06 | 3,290 | 3,350 | 3,200 | 3,205 | -1.99% | 31,600 | 512億8369万 | -2.79% |
| 06/05 | 3,315 | 3,385 | 3,270 | 3,270 | -1.36% | 35,600 | 523億2377万 | -1.06% |
| 06/04 | 3,120 | 3,340 | 3,120 | 3,315 | +5.41% | 43,600 | 530億4382万 | -0.06% |
| 06/03 | 3,280 | 3,290 | 3,135 | 3,145 | -3.97% | 34,100 | 500億235万 | -5.53% |
| 05/31 | 3,160 | 3,275 | 3,125 | 3,275 | +2.83% | 27,500 | 520億6922万 | -2.33% |
| 05/30 | 3,090 | 3,205 | 3,060 | 3,185 | +2.25% | 25,000 | 506億3831万 | -5.52% |
| 05/29 | 3,160 | 3,170 | 3,110 | 3,115 | -2.96% | 24,900 | 495億2538万 | -7.98% |
| 05/28 | 3,245 | 3,285 | 3,190 | 3,210 | -0.31% | 19,900 | 510億3579万 | -5.56% |
| 05/27 | 3,190 | 3,240 | 3,145 | 3,220 | +0.94% | 21,700 | 511億9478万 | -5.74% |
| 05/24 | 3,190 | 3,225 | 3,135 | 3,190 | -0.78% | 25,500 | 507億1781万 | -7.02% |
| 05/23 | 3,265 | 3,285 | 3,195 | 3,215 | -2.13% | 39,400 | 511億1528万 | -6.51% |
| 05/22 | 3,360 | 3,410 | 3,285 | 3,285 | -2.23% | 26,900 | 522億2821万 | -5.11% |
| 05/21 | 3,430 | 3,550 | 3,360 | 3,360 | -0.15% | 51,300 | 533億9913万 | -3.84% |
| 05/20 | 3,385 | 3,455 | 3,365 | 3,365 | -0.88% | 27,500 | 534億7859万 | -4.35% |
| 05/17 | 3,435 | 3,450 | 3,360 | 3,395 | -2.86% | 30,200 | 539億5537万 | -3.91% |
| 05/16 | 3,460 | 3,520 | 3,420 | 3,495 | +4.64% | 42,000 | 555億4463万 | -1.41% |
| 05/15 | 3,430 | 3,450 | 3,295 | 3,340 | -1.91% | 42,700 | 530億8128万 | -5.97% |
| 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% |
