| 2024 |
| 04/26 | 137 | 158 | 136 | 136 | 0% | 1,651,800 | 157億6305万 | -15% |
| 04/25 | 145 | 147 | 136 | 136 | -6.21% | 242,300 | 157億6305万 | -16.05% |
| 04/24 | 144 | 146 | 144 | 145 | +0.69% | 30,500 | 168億620万 | -11.59% |
| 04/23 | 141 | 145 | 140 | 144 | +2.86% | 53,400 | 166億9029万 | -13.25% |
| 04/22 | 138 | 141 | 137 | 140 | +2.19% | 98,100 | 162億2667万 | -16.17% |
| 04/19 | 145 | 145 | 135 | 137 | -6.16% | 325,400 | 158億7896万 | -18.93% |
| 04/18 | 145 | 148 | 142 | 146 | +0.69% | 200,200 | 169億2210万 | -14.12% |
| 04/17 | 147 | 149 | 144 | 145 | -2.68% | 137,400 | 168億620万 | -15.7% |
| 04/16 | 153 | 154 | 147 | 149 | -4.49% | 266,300 | 172億6981万 | -13.87% |
| 04/15 | 161 | 161 | 154 | 156 | -3.7% | 264,000 | 180億8115万 | -10.34% |
| 04/12 | 160 | 173 | 160 | 162 | +2.53% | 320,300 | 187億7658万 | -7.43% |
| 04/11 | 165 | 165 | 158 | 158 | -4.82% | 141,100 | 183億1296万 | -10.23% |
| 04/10 | 161 | 167 | 161 | 166 | +1.22% | 107,500 | 192億4020万 | -5.68% |
| 04/09 | 160 | 164 | 160 | 164 | +2.5% | 96,000 | 190億839万 | -7.34% |
| 04/08 | 162 | 163 | 158 | 160 | -0.62% | 80,700 | 185億4477万 | -9.6% |
| 04/05 | 162 | 162 | 154 | 161 | -0.62% | 200,700 | 186億6067万 | -9.55% |
| 04/04 | 172 | 172 | 161 | 162 | -4.71% | 281,100 | 187億7658万 | -8.99% |
| 04/03 | （IR情報）15:00 流通株式比率向上を目的とした親会社による当社株式売却の実施に関するお知らせ |
| 04/03 | （5%ルール）エスエム・エンタテインメント・ジャパン（70.37%） |
| 04/03 | 170 | 172 | 168 | 170 | -1.73% | 134,800 | 197億382万 | -5.03% |
| 04/02 | 173 | 175 | 170 | 173 | 0% | 103,600 | 200億5153万 | -3.35% |
| 04/01 | （5%ルール）エスエム・エンタテインメント・ジャパン（70.37%） |
| 04/01 | 180 | 180 | 173 | 173 | -4.42% | 144,400 | 200億5153万 | -3.89% |
| 03/29 | （IR情報）15:00 事業計画及び成長可能性に関する事項 |
| 03/29 | 180 | 181 | 178 | 181 | +0.56% | 120,600 | 209億7877万 | +0.56% |
| 03/28 | （IR情報）12:00 支配株主等に関する事項について |
| 03/28 | 181 | 183 | 178 | 180 | -1.64% | 229,300 | 208億6286万 | +0.56% |
| 03/27 | 183 | 185 | 180 | 183 | -1.08% | 103,000 | 212億1058万 | +2.23% |
| 03/26 | （IR情報）16:05 上場維持基準の適合に向けた計画に基づく進捗状況及び計画期間の変更について |
| 03/26 | （IR情報）16:00 流通株式比率向上を目的とした親会社による当社株式の一部売却に関するお知らせ |
| 03/26 | 185 | 185 | 183 | 185 | -0.54% | 66,600 | 214億4239万 | +3.35% |
| 03/25 | 187 | 189 | 185 | 186 | -0.53% | 41,300 | 215億5829万 | +3.91% |
| 03/22 | 188 | 188 | 184 | 187 | -1.06% | 77,700 | 216億7420万 | +5.06% |
| 03/21 | 183 | 189 | 183 | 189 | +3.28% | 243,200 | 219億601万 | +6.18% |
| 03/19 | 182 | 185 | 180 | 183 | +1.1% | 104,800 | 212億1058万 | +3.39% |
| 03/18 | 178 | 183 | 178 | 181 | +1.69% | 118,500 | 209億7877万 | +2.26% |
| 03/15 | 180 | 183 | 178 | 178 | -1.66% | 135,700 | 206億3105万 | +1.14% |
| 03/14 | 178 | 181 | 176 | 181 | +1.12% | 65,900 | 209億7877万 | +2.84% |
| 03/13 | 178 | 182 | 178 | 179 | 0% | 124,400 | 207億4696万 | +0.56% |
| 03/12 | 174 | 179 | 173 | 179 | +1.7% | 151,800 | 207億4696万 | 0% |
| 03/11 | 176 | 181 | 176 | 176 | -1.12% | 86,500 | 203億9925万 | -2.22% |
| 03/08 | 174 | 182 | 174 | 178 | -0.56% | 132,100 | 206億3105万 | -1.66% |
| 03/07 | 178 | 180 | 176 | 179 | +0.56% | 86,700 | 207億4696万 | -1.65% |
| 03/06 | 173 | 180 | 173 | 178 | +2.89% | 193,100 | 206億3105万 | -2.73% |
| 03/05 | 173 | 175 | 171 | 173 | 0% | 92,800 | 200億5153万 | -5.98% |
| 03/04 | 173 | 177 | 173 | 173 | -0.57% | 134,600 | 200億5153万 | -6.49% |
| 03/01 | 177 | 178 | 174 | 174 | -1.14% | 193,300 | 201億6744万 | -6.95% |
| 02/29 | 178 | 178 | 175 | 176 | -1.12% | 102,900 | 203億9925万 | -6.38% |
| 02/28 | 179 | 181 | 178 | 178 | 0% | 81,500 | 206億3105万 | -5.82% |
| 02/27 | 179 | 179 | 177 | 178 | -1.11% | 81,000 | 206億3105万 | -6.32% |
| 02/26 | 173 | 181 | 173 | 180 | +4.05% | 168,900 | 208億6286万 | -5.26% |
| 02/22 | 176 | 177 | 173 | 173 | -1.14% | 65,600 | 200億5153万 | -9.42% |
| 02/21 | 180 | 180 | 174 | 175 | -2.78% | 107,400 | 202億8334万 | -8.85% |
| 02/20 | 181 | 182 | 178 | 180 | -1.1% | 95,500 | 208億6286万 | -6.25% |
| 02/19 | 175 | 182 | 174 | 182 | +4% | 259,300 | 210億9467万 | -5.7% |
| 02/16 | 173 | 177 | 172 | 175 | +1.16% | 163,200 | 202億8334万 | -9.79% |
| 02/15 | （IR情報）15:05 2023年12月期通期決算説明会 書き起こし公開に関するお知らせ |
| 02/15 | 174 | 176 | 170 | 173 | 0% | 176,100 | 200億5153万 | -11.28% |
| 02/14 | 171 | 174 | 170 | 173 | 0% | 127,100 | 200億5153万 | -11.73% |
| 02/13 | 178 | 178 | 171 | 173 | -1.7% | 244,800 | 200億5153万 | -12.18% |
| 02/09 | 170 | 180 | 168 | 176 | +2.92% | 568,000 | 203億9925万 | -11.11% |
| 02/08 | 176 | 176 | 167 | 171 | -2.84% | 799,100 | 198億1972万 | -14.07% |
| 02/07 | （IR情報）17:30 2023年12月期決算説明資料 |
| 02/07 | 181 | 188 | 166 | 176 | -16.98% | 2,739,400 | 203億9925万 | -12% |
| 02/07 | （空売り報告）Diversified Select Opportunities Capital Manag… 483,700株（0.41%）-0.19%義務消失 |
| 02/07 | （空売り報告）Barclays Bank PLC 483,700株（0.41%）-0.09%義務消失 |
| 02/06 | （IR情報）18:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/06 | 214 | 218 | 211 | 212 | +0.95% | 1,380,900 | 245億7182万 | +6% |
| 02/05 | 210 | 211 | 200 | 210 | +0.96% | 713,500 | 243億4001万 | +5.53% |
| 02/02 | 212 | 220 | 203 | 208 | +0.97% | 1,221,500 | 241億820万 | +5.05% |
| 02/02 | （IR情報）8:30 業績予想の修正及び法人税等調整額(益)の計上に関するお知らせ |
| 02/01 | 203 | 210 | 203 | 206 | +0.49% | 220,900 | 238億7639万 | +4.57% |
| 01/31 | 203 | 207 | 202 | 205 | +0.99% | 182,100 | 237億6049万 | +5.13% |
| 01/30 | 203 | 207 | 202 | 203 | 0% | 151,500 | 235億2868万 | +4.64% |
| 01/29 | 205 | 205 | 198 | 203 | 0% | 318,300 | 235億2868万 | +5.18% |
| 01/29 | （空売り報告）Barclays Bank PLC 582,400株（0.5%）新規 |
| 01/26 | 200 | 206 | 199 | 203 | -0.98% | 410,300 | 235億2868万 | +5.73% |
| 01/25 | 199 | 205 | 198 | 205 | +0.99% | 373,400 | 237億6049万 | +7.33% |
| 01/24 | 200 | 204 | 199 | 203 | +1% | 101,000 | 235億2868万 | +6.84% |
| 01/23 | 200 | 203 | 197 | 201 | +0.5% | 285,000 | 232億9687万 | +6.35% |
| 01/22 | 194 | 200 | 194 | 200 | +3.63% | 191,400 | 231億8096万 | +5.82% |
| 01/19 | 192 | 196 | 192 | 193 | +1.05% | 66,400 | 223億6963万 | +2.66% |
| 01/18 | 192 | 196 | 191 | 191 | -1.55% | 165,700 | 221億3782万 | +1.6% |
| 01/17 | 198 | 198 | 192 | 194 | -1.02% | 172,800 | 224億8553万 | +3.19% |
| 01/16 | 203 | 203 | 196 | 196 | -2.97% | 281,700 | 227億1734万 | +4.26% |
| 01/15 | 200 | 203 | 199 | 202 | +1.51% | 223,900 | 234億1277万 | +7.45% |
| 01/12 | 197 | 199 | 194 | 199 | +2.05% | 216,500 | 230億6506万 | +6.42% |
| 01/12 | （空売り報告）Diversified Select Opportunities Capital Manag… 701,600株（0.6%）+0.1% |
| 01/11 | 203 | 205 | 195 | 195 | -3.94% | 356,600 | 226億144万 | +4.28% |
| 01/10 | 207 | 214 | 200 | 203 | -1.46% | 647,300 | 235億2868万 | +8.56% |
| 01/09 | 193 | 210 | 193 | 206 | +8.42% | 766,400 | 238億7639万 | +10.75% |
| 01/05 | 192 | 194 | 190 | 190 | -2.06% | 132,700 | 220億2191万 | +2.7% |
| 01/04 | 189 | 198 | 187 | 194 | +1.57% | 159,700 | 224億8553万 | +4.86% |
| 2023 |
| 12/29 | 192 | 193 | 188 | 191 | -1.04% | 183,200 | 221億3782万 | +3.24% |
| 12/28 | 188 | 196 | 186 | 193 | +2.66% | 167,400 | 223億6963万 | +4.32% |
| 12/27 | 182 | 191 | 182 | 188 | +3.3% | 265,200 | 217億9010万 | +1.62% |
| 12/26 | 174 | 187 | 174 | 182 | +5.81% | 673,200 | 210億9467万 | -2.15% |
| 12/25 | 175 | 175 | 171 | 172 | -1.15% | 254,200 | 199億3563万 | -7.53% |
| 12/22 | 177 | 179 | 173 | 174 | -1.69% | 265,900 | 201億6744万 | -6.95% |
| 12/21 | 179 | 182 | 176 | 177 | -2.21% | 388,800 | 205億1515万 | -5.35% |
| 12/20 | 178 | 185 | 177 | 181 | +1.69% | 342,600 | 209億7877万 | -3.72% |
| 12/19 | 175 | 178 | 172 | 178 | +1.14% | 232,100 | 206億3105万 | -5.32% |
| 12/18 | 182 | 185 | 175 | 176 | -3.3% | 441,800 | 203億9925万 | -6.38% |
| 12/15 | 175 | 184 | 175 | 182 | +3.41% | 702,800 | 210億9467万 | -3.19% |
| 12/14 | 188 | 191 | 176 | 176 | -5.88% | 716,400 | 203億9925万 | -6.88% |
| 12/13 | 188 | 192 | 187 | 187 | -0.53% | 365,200 | 216億7420万 | -1.06% |
| 12/12 | 197 | 197 | 188 | 188 | -2.59% | 422,600 | 217億9010万 | -0.53% |
| 12/11 | 189 | 199 | 189 | 193 | +3.21% | 357,800 | 223億6963万 | +1.58% |
| 12/08 | 190 | 192 | 187 | 187 | -1.58% | 258,700 | 216億7420万 | -1.58% |
| 12/07 | 194 | 196 | 187 | 190 | -2.06% | 432,000 | 220億2191万 | -0.52% |
| 12/06 | 190 | 194 | 188 | 194 | +4.3% | 266,200 | 224億8553万 | +1.04% |
| 12/05 | 190 | 195 | 186 | 186 | -2.11% | 293,200 | 215億5829万 | -3.63% |
| 12/04 | 188 | 191 | 186 | 190 | +2.15% | 138,500 | 220億2191万 | -2.06% |
| 12/01 | 186 | 189 | 185 | 186 | -1.06% | 161,100 | 215億5829万 | -4.62% |
| 11/30 | 189 | 191 | 185 | 188 | -1.05% | 197,200 | 217億9010万 | -4.08% |
