| 2024 |
| 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 |
| 03/22 | 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% |
| 12/12 | 3,055 | 3,090 | 2,991 | 3,045 | -0.16% | 34,600 | 483億3754万 | +3.19% |
| 12/11 | 3,005 | 3,055 | 2,996 | 3,050 | +1.5% | 38,900 | 484億1692万 | +3.71% |
| 12/08 | 3,100 | 3,105 | 2,990 | 3,005 | -4.15% | 73,300 | 477億257万 | +2.66% |
| 12/07 | 3,095 | 3,160 | 3,035 | 3,135 | +1.29% | 42,000 | 497億6624万 | +7.77% |
| 12/06 | 16:00 自己株式の取得状況に関するお知らせ |
| 12/06 | 3,100 | 3,160 | 3,075 | 3,095 | +0.32% | 50,500 | 491億3126万 | +7.28% |
| 12/05 | 3,215 | 3,215 | 3,010 | 3,085 | -4.04% | 66,800 | 489億7252万 | +8.02% |
| 12/04 | 3,120 | 3,250 | 3,100 | 3,215 | +4.21% | 80,900 | 510億3619万 | +13.64% |
| 12/01 | 3,150 | 3,165 | 3,085 | 3,085 | -1.91% | 48,900 | 489億7252万 | +12.26% |
| 11/30 | 3,220 | 3,220 | 3,045 | 3,145 | -2.48% | 71,400 | 499億2498万 | +17.79% |
| 11/29 | 3,075 | 3,250 | 3,075 | 3,225 | +5.05% | 80,600 | 511億9494万 | +24.57% |
| 11/28 | 2,970 | 3,070 | 2,950 | 3,070 | +1.82% | 67,900 | 487億3440万 | +22.6% |
| 11/27 | 3,035 | 3,080 | 3,010 | 3,015 | +0.84% | 38,400 | 478億6131万 | +24.18% |
| 11/24 | 3,035 | 3,085 | 2,953 | 2,990 | -0.5% | 47,900 | 474億6445万 | +27.02% |
| 11/22 | 3,030 | 3,035 | 2,922 | 3,005 | +0.84% | 58,900 | 477億257万 | +31.57% |
| 11/21 | 2,982 | 3,005 | 2,889 | 2,980 | +1.64% | 83,500 | 472億5266万 | +34.66% |
| 11/20 | 2,748 | 2,989 | 2,698 | 2,932 | +8.67% | 97,300 | 464億9155万 | +36.88% |
| 11/17 | 2,650 | 2,713 | 2,622 | 2,698 | +1.81% | 39,900 | 427億8110万 | +30.09% |
| 11/16 | 2,752 | 2,752 | 2,648 | 2,650 | -4.54% | 52,200 | 420億1999万 | +31.32% |
| 11/15 | 2,797 | 2,839 | 2,750 | 2,776 | +2.93% | 64,400 | 440億1792万 | +41.34% |
| 11/14 | 2,740 | 2,751 | 2,628 | 2,697 | -0.66% | 43,400 | 427億6525万 | +41.35% |
| 11/13 | 2,710 | 2,747 | 2,684 | 2,715 | -0.48% | 38,200 | 430億5066万 | +46.6% |
| 11/10 | 2,709 | 2,751 | 2,681 | 2,728 | -1.12% | 34,900 | 432億5680万 | +51.81% |
| 11/09 | 2,835 | 2,835 | 2,704 | 2,759 | -2.75% | 66,200 | 437億4835万 | +58.65% |
| 11/08 | 2,874 | 2,933 | 2,788 | 2,837 | -0.04% | 75,400 | 449億8517万 | +68.77% |
| 11/07 | 16:00 自己株式の取得状況に関するお知らせ |
| 11/07 | 2,797 | 2,848 | 2,762 | 2,838 | +1.36% | 54,100 | 450億103万 | +75.29% |
| 11/06 | 2,747 | 2,820 | 2,733 | 2,800 | +3.82% | 108,600 | 443億9848万 | +79.49% |
| 11/02 | 2,542 | 2,700 | 2,509 | 2,697 | +6.1% | 87,600 | 427億6525万 | +79.68% |
| 11/01 | 2,542 | 2,576 | 2,465 | 2,542 | 0% | 55,700 | 403億747万 | +75.8% |
| 11/01 | 株式分割 1→2 |
| 10/31 | 2,482 | 2,578 | 2,400 | 2,542 | +6.72% | 92,800 | 403億747万 | +81.96% |
| 10/30 | 2,380 | 2,434 | 2,313 | 2,382 | -0.85% | 43,200 | 377億7042万 | +76.84% |
| 10/27 | 2,368 | 2,470 | 2,320 | 2,403 | +102.96% | 82,800 | 380億9548万 | +84.52% |
| 10/26 | 1,154 | 1,225 | 1,154 | 1,184 | +3.95% | 294,800 | 375億4050万 | -5.53% |
| 10/25 | 16:00 自己株式取得に係る事項の決定_補足説明資料 |
| 10/25 | 16:00 自己株式取得に係る事項の決定に関するお知らせ |
| 10/25 | 1,165 | 1,179 | 1,103 | 1,139 | +0.77% | 184,000 | 361億1340万 | -9.12% |
| 10/24 | 1,086 | 1,139 | 1,051 | 1,130 | +3.67% | 316,800 | 358億3591万 | -10.1% |
