| 2025 |
| 11/11 | 3,050 | 3,085 | 3,020 | 3,035 | +0.33% | 152,900 | 1601億1992万 | -2.16% |
| 11/10 | 3,015 | 3,045 | 2,991 | 3,025 | +0.87% | 165,300 | 1595億9234万 | -2.64% |
| 11/07 | 2,952 | 3,010 | 2,950 | 2,999 | +1.32% | 175,300 | 1582億2064万 | -3.69% |
| 11/06 | 3,015 | 3,020 | 2,960 | 2,960 | -1.82% | 247,500 | 1561億6308万 | -5.28% |
| 11/06 | （空売り報告）Barclays Capital Securities Ltd 369,900株（0.7%）+0.09% |
| 11/05 | 3,035 | 3,040 | 2,919 | 3,015 | -0.99% | 279,200 | 1590億6476万 | -4.07% |
| 11/04 | 3,035 | 3,055 | 3,000 | 3,045 | -0.98% | 208,700 | 1606億4750万 | -3.61% |
| 10/31 | 3,040 | 3,090 | 3,020 | 3,075 | +2.33% | 188,800 | 1622億3023万 | -3.18% |
| 10/30 | 2,999 | 3,035 | 2,997 | 3,005 | +0.2% | 178,500 | 1585億3718万 | -5.86% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 325,200株（0.61%）+0.07% |
| 10/29 | 3,050 | 3,050 | 2,992 | 2,999 | -1.67% | 195,200 | 1582億2064万 | -6.66% |
| 10/28 | 3,150 | 3,150 | 3,050 | 3,050 | -3.94% | 224,400 | 1609億1129万 | -5.57% |
| 10/27 | 3,155 | 3,185 | 3,130 | 3,175 | +0.32% | 218,500 | 1675億601万 | -2.19% |
| 10/24 | 3,225 | 3,275 | 3,160 | 3,165 | -0.16% | 276,700 | 1669億7843万 | -2.79% |
| 10/23 | （IR情報）15:30 2025年9月度月次売上高推移のお知らせ |
| 10/23 | 3,200 | 3,240 | 3,170 | 3,170 | -1.86% | 164,900 | 1672億4222万 | -2.91% |
| 10/22 | 3,225 | 3,265 | 3,205 | 3,230 | +0.78% | 323,000 | 1704億769万 | -1.43% |
| 10/21 | 3,155 | 3,220 | 3,105 | 3,205 | +1.75% | 344,600 | 1690億8874万 | -2.58% |
| 10/20 | 3,035 | 3,165 | 3,035 | 3,150 | +5.14% | 261,700 | 1661億8707万 | -4.78% |
| 10/17 | 3,035 | 3,045 | 2,976 | 2,996 | -2.09% | 226,900 | 1580億6236万 | -10.03% |
| 10/16 | 3,120 | 3,135 | 3,060 | 3,060 | -0.65% | 131,700 | 1614億3886万 | -8.79% |
| 10/15 | 3,100 | 3,110 | 3,070 | 3,080 | -0.16% | 173,800 | 1624億9402万 | -8.79% |
| 10/14 | 3,100 | 3,135 | 3,070 | 3,085 | -1.91% | 277,300 | 1627億5781万 | -9.16% |
| 10/14 | （空売り報告）Barclays Capital Securities Ltd 289,800株（0.54%）再IN |
| 10/10 | 3,185 | 3,190 | 3,120 | 3,145 | -2.18% | 271,100 | 1659億2328万 | -7.93% |
| 10/09 | 3,180 | 3,225 | 3,175 | 3,215 | +1.1% | 209,900 | 1696億1632万 | -6.38% |
| 10/08 | 3,250 | 3,290 | 3,170 | 3,180 | -2.15% | 239,900 | 1677億6980万 | -7.85% |
| 10/07 | 3,250 | 3,265 | 3,180 | 3,250 | +0.62% | 252,400 | 1714億6285万 | -6.45% |
| 10/06 | 3,235 | 3,245 | 3,190 | 3,230 | +1.73% | 223,300 | 1704億769万 | -7.64% |
| 10/03 | 3,190 | 3,250 | 3,170 | 3,175 | -0.47% | 245,800 | 1675億601万 | -9.83% |
| 10/03 | （空売り報告）JPM Securities Japan Co Ltd. 143,442株（0.27%）-0.32%義務消失 |
| 10/02 | 3,250 | 3,265 | 3,175 | 3,190 | -2.3% | 219,000 | 1682億9738万 | -10.09% |
| 10/02 | （空売り報告）JPM Securities Japan Co Ltd. 314,842株（0.59%）再IN |
| 10/01 | 3,350 | 3,385 | 3,250 | 3,265 | -4.25% | 275,600 | 1722億5421万 | -8.8% |
| 09/30 | 3,400 | 3,425 | 3,350 | 3,410 | -0.44% | 181,100 | 1799億409万 | -5.62% |
| 09/30 | （空売り報告）JPM Securities Japan Co Ltd. 257,442株（0.48%）-0.07%義務消失 |
| 09/29 | 3,485 | 3,500 | 3,405 | 3,425 | -1.01% | 180,400 | 1806億9546万 | -5.93% |
| 09/26 | （IR情報）15:30 2025年8月度月次売上高推移のお知らせ |
| 09/26 | 3,490 | 3,515 | 3,440 | 3,460 | -0.86% | 240,600 | 1825億4198万 | -5.64% |
| 09/26 | （空売り報告）JPM Securities Japan Co Ltd. 294,142株（0.55%）再IN |
| 09/25 | 3,500 | 3,530 | 3,435 | 3,490 | -0.85% | 237,300 | 1841億2472万 | -5.45% |
| 09/24 | 3,580 | 3,620 | 3,505 | 3,520 | +2.33% | 395,000 | 1857億745万 | -5.3% |
| 09/22 | 3,470 | 3,495 | 3,440 | 3,440 | -0.15% | 177,800 | 1814億8683万 | -8.02% |
| 09/19 | 3,460 | 3,470 | 3,385 | 3,445 | +0.88% | 260,600 | 1817億5062万 | -8.4% |
| 09/18 | 3,400 | 3,430 | 3,390 | 3,415 | +0.29% | 188,300 | 1801億6788万 | -9.66% |
| 09/17 | 3,450 | 3,475 | 3,385 | 3,405 | -1.45% | 276,900 | 1796億4030万 | -10.44% |
| 09/16 | 3,550 | 3,550 | 3,425 | 3,455 | -2.68% | 365,900 | 1822億7819万 | -9.6% |
| 09/12 | 3,620 | 3,650 | 3,530 | 3,550 | -3.01% | 310,300 | 1872億9019万 | -7.65% |
| 09/11 | 3,715 | 3,735 | 3,635 | 3,660 | -1.35% | 201,900 | 1930億9354万 | -5.35% |
| 09/10 | 3,640 | 3,745 | 3,630 | 3,710 | +2.77% | 203,400 | 1957億3143万 | -4.41% |
| 09/09 | 3,630 | 3,685 | 3,600 | 3,610 | 0% | 177,500 | 1904億5565万 | -7.32% |
| 09/08 | 3,630 | 3,640 | 3,570 | 3,610 | +1.4% | 187,400 | 1904億5565万 | -7.74% |
| 09/05 | 3,570 | 3,570 | 3,515 | 3,560 | -0.42% | 193,600 | 1878億1776万 | -9.41% |
| 09/04 | 3,600 | 3,615 | 3,560 | 3,575 | -0.56% | 143,800 | 1886億913万 | -9.49% |
| 09/03 | 3,640 | 3,655 | 3,585 | 3,595 | -1.24% | 236,000 | 1896億6429万 | -9.31% |
| 09/02 | 3,755 | 3,770 | 3,620 | 3,640 | -3.32% | 334,100 | 1920億3839万 | -8.47% |
| 09/01 | 3,800 | 3,875 | 3,765 | 3,765 | -1.57% | 208,900 | 1986億3311万 | -5.57% |
| 08/29 | 3,815 | 3,865 | 3,815 | 3,825 | -0.13% | 117,800 | 2017億9858万 | -4.33% |
| 08/28 | 3,850 | 3,860 | 3,800 | 3,830 | -0.52% | 146,400 | 2020億6237万 | -4.32% |
| 08/27 | （IR情報）18:00 機関投資家様・証券アナリスト様向けグループ面談 資料公開のお知らせ |
| 08/27 | 3,990 | 3,990 | 3,795 | 3,850 | -3.39% | 495,400 | 2031億1753万 | -3.87% |
| 08/26 | （IR情報）15:30 2025年7月度月次売上高推移のお知らせ |
| 08/26 | （IR情報）15:30 人事異動に関するお知らせ |
| 08/26 | 4,070 | 4,090 | 3,975 | 3,985 | -2.45% | 176,400 | 2102億3983万 | -0.55% |
| 08/25 | 4,125 | 4,150 | 4,075 | 4,085 | -0.73% | 188,300 | 2155億1561万 | +2.05% |
| 08/22 | 4,100 | 4,135 | 4,040 | 4,115 | +0.98% | 174,200 | 2170億9834万 | +2.98% |
| 08/21 | 4,050 | 4,095 | 4,030 | 4,075 | +0.49% | 132,200 | 2149億8803万 | +2.23% |
| 08/20 | 4,110 | 4,115 | 4,005 | 4,055 | -2.29% | 217,900 | 2139億3287万 | +1.99% |
| 08/19 | 4,135 | 4,160 | 4,065 | 4,150 | +1.34% | 303,800 | 2189億4487万 | +4.59% |
| 08/19 | （空売り報告）モルガン・スタンレーMUFG証券 261,153株（0.49%）-0.08%義務消失 |
| 08/18 | 3,980 | 4,160 | 3,960 | 4,095 | +3.41% | 484,200 | 2160億4319万 | +3.49% |
| 08/18 | （空売り報告）モルガン・スタンレーMUFG証券 302,353株（0.57%）-0.06% |
| 08/15 | 3,940 | 3,995 | 3,910 | 3,960 | +0.64% | 255,200 | 2089億2088万 | +0.25% |
| 08/14 | 3,900 | 3,965 | 3,850 | 3,935 | -0.25% | 321,600 | 2076億194万 | -0.38% |
| 08/14 | （空売り報告）モルガン・スタンレーMUFG証券 332,453株（0.63%）再IN |
| 08/13 | 3,885 | 3,955 | 3,855 | 3,945 | +0.51% | 361,400 | 2081億2952万 | -0.1% |
| 08/12 | 4,020 | 4,085 | 3,900 | 3,925 | -1.51% | 609,000 | 2070億7436万 | -0.43% |
| 08/12 | （空売り報告）モルガン・スタンレーMUFG証券 224,853株（0.42%）-0.08%義務消失 |
| 08/08 | （IR情報）15:31 2025年12月期第2四半期決算補足資料 |
| 08/08 | （IR情報）15:31 2025年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/08 | 4,125 | 4,125 | 3,985 | 3,985 | -3.39% | 400,100 | 2102億3983万 | +1.4% |
| 08/07 | 4,050 | 4,130 | 4,050 | 4,125 | +2.48% | 286,800 | 2176億2592万 | +5.34% |
| 08/06 | 4,055 | 4,080 | 4,000 | 4,025 | -0.74% | 176,900 | 2123億5014万 | +3.21% |
| 08/06 | （空売り報告）モルガン・スタンレーMUFG証券 267,853株（0.5%）再IN |
| 08/05 | 4,100 | 4,125 | 4,040 | 4,055 | 0% | 297,400 | 2139億3287万 | +4.27% |
| 08/04 | 3,945 | 4,070 | 3,940 | 4,055 | +0.25% | 186,800 | 2139億3287万 | +4.59% |
| 08/01 | （IR情報）15:30 人事異動に関するお知らせ |
| 08/01 | 4,025 | 4,050 | 3,980 | 4,045 | 0% | 201,300 | 2134億530万 | +4.77% |
| 07/31 | 3,970 | 4,060 | 3,925 | 4,045 | +2.66% | 278,700 | 2134億530万 | +5.09% |
| 07/30 | （IR情報）15:30 2025年6月度月次売上高推移のお知らせ |
| 07/30 | 3,920 | 3,950 | 3,900 | 3,940 | +0.51% | 178,100 | 2078億6573万 | +2.98% |
| 07/29 | 3,890 | 3,945 | 3,870 | 3,920 | +0.77% | 220,900 | 2068億1057万 | +2.94% |
| 07/28 | 4,050 | 4,050 | 3,850 | 3,890 | -3.59% | 346,200 | 2052億2784万 | +2.69% |
| 07/25 | 4,010 | 4,070 | 3,975 | 4,035 | +2.15% | 445,600 | 2128億7772万 | +7% |
| 07/25 | （空売り報告）モルガン・スタンレーMUFG証券 217,753株（0.41%）-0.18%義務消失 |
| 07/24 | 3,880 | 4,000 | 3,835 | 3,950 | +2.07% | 318,300 | 2083億9331万 | +5.25% |
| 07/23 | 3,910 | 3,925 | 3,810 | 3,870 | -1.02% | 276,300 | 2041億7268万 | +3.56% |
| 07/22 | 3,910 | 3,980 | 3,865 | 3,910 | +0.9% | 234,700 | 2062億8299万 | +5.08% |
| 07/18 | （IR情報）15:30 当社に対する訴訟の提起に関するお知らせ |
| 07/18 | 3,985 | 4,035 | 3,870 | 3,875 | -1.4% | 304,300 | 2044億3647万 | +4.56% |
| 07/17 | 3,865 | 3,990 | 3,845 | 3,930 | +2.08% | 295,100 | 2073億3815万 | +6.42% |
| 07/16 | 3,815 | 3,875 | 3,790 | 3,850 | +0.52% | 162,000 | 2031億1753万 | +4.65% |
| 07/16 | （空売り報告）モルガン・スタンレーMUFG証券 316,353株（0.59%）再IN |
| 07/15 | 3,885 | 3,890 | 3,795 | 3,830 | -0.52% | 164,900 | 2020億6237万 | +4.82% |
| 07/14 | （IR情報）15:30 機関投資家様・証券アナリスト様向けグループ面談開催のお知らせ |
| 07/14 | 3,870 | 3,920 | 3,800 | 3,850 | -0.65% | 187,400 | 2031億1753万 | +6.15% |
| 07/11 | 3,895 | 3,965 | 3,850 | 3,875 | -1.27% | 266,500 | 2044億3647万 | +7.64% |
| 07/10 | 3,950 | 3,970 | 3,870 | 3,925 | -0.88% | 217,800 | 2070億7436万 | +9.91% |
| 07/09 | 3,920 | 3,975 | 3,875 | 3,960 | +1.02% | 291,100 | 2089億2088万 | +11.77% |
| 07/08 | 3,775 | 3,930 | 3,775 | 3,920 | +3.98% | 412,900 | 2068億1057万 | +11.62% |
| 07/07 | 3,665 | 3,780 | 3,645 | 3,770 | +4% | 252,700 | 1988億9690万 | +8.27% |
| 07/04 | 3,650 | 3,680 | 3,590 | 3,625 | +0.14% | 185,800 | 1912億4702万 | +4.89% |
| 07/03 | 3,745 | 3,755 | 3,605 | 3,620 | -2.82% | 247,200 | 1909億8323万 | +5.32% |
| 07/02 | 3,800 | 3,830 | 3,710 | 3,725 | -1.06% | 303,200 | 1965億2280万 | +8.95% |
| 07/01 | 3,795 | 3,815 | 3,715 | 3,765 | +0.67% | 267,600 | 1986億3311万 | +10.9% |
| 07/01 | （空売り報告）JPM Securities Japan Co Ltd. 248,537株（0.47%）-0.07%義務消失 |
| 07/01 | （空売り報告）モルガン・スタンレーMUFG証券 214,153株（0.4%）-0.1%義務消失 |
| 06/30 | 3,670 | 3,760 | 3,640 | 3,740 | +2.19% | 354,900 | 1973億1417万 | +10.85% |
| 06/27 | 3,750 | 3,790 | 3,625 | 3,660 | -2.14% | 374,600 | 1930億9354万 | +9.16% |
| 06/27 | （空売り報告）モルガン・スタンレーMUFG証券 266,453株（0.5%）再IN |
| 06/26 | 3,820 | 3,860 | 3,655 | 3,740 | +7.78% | 1,690,000 | 1973億1417万 | +12.31% |
| 06/26 | （空売り報告）JPM Securities Japan Co Ltd. 285,137株（0.54%）再IN |
| 06/26 | （空売り報告）モルガン・スタンレーMUFG証券 225,053株（0.42%）-0.08%義務消失 |
| 06/25 | （IR情報）15:30 2025年5月度月次売上高推移のお知らせ |
| 06/25 | （IR情報）15:30 株式会社エヒメスポーツエンターテイメントとの資本業務提携契約の締結及び第三者割当増資引受による株式取得(子会社化)並びに特定子会社の異動に関するお知らせ |
| 06/25 | （IR情報）15:30 連結業績予想および個別業績予想の修正に関するお知らせ |
| 06/25 | 3,510 | 3,515 | 3,420 | 3,470 | -0.72% | 166,000 | 1830億6956万 | +4.99% |
| 06/25 | （空売り報告）JPM Securities Japan Co Ltd. 231,737株（0.43%）-0.12%義務消失 |
| 06/24 | 3,450 | 3,515 | 3,425 | 3,495 | +2.19% | 130,200 | 1843億8851万 | +6.2% |
| 06/24 | （空売り報告）JPM Securities Japan Co Ltd. 291,337株（0.55%）-0.09% |
| 06/23 | 3,405 | 3,425 | 3,380 | 3,420 | -1.16% | 132,100 | 1804億3167万 | +4.2% |
| 06/23 | （空売り報告）モルガン・スタンレーMUFG証券 267,353株（0.5%）再IN |
| 06/20 | 3,580 | 3,580 | 3,460 | 3,460 | -3.35% | 249,100 | 1825億4198万 | +5.71% |
| 06/20 | （空売り報告）JPM Securities Japan Co Ltd. 341,737株（0.64%）再IN |
| 06/20 | （空売り報告）モルガン・スタンレーMUFG証券 260,853株（0.49%）-0.15%義務消失 |
| 06/19 | 3,535 | 3,580 | 3,520 | 3,580 | +0.7% | 97,800 | 1888億7292万 | +9.61% |
| 06/18 | 3,480 | 3,605 | 3,480 | 3,555 | +2.16% | 209,200 | 1875億5397万 | +9.42% |
| 06/18 | （空売り報告）JPM Securities Japan Co Ltd. 200,037株（0.37%）-0.13%義務消失 |
| 06/17 | 3,535 | 3,575 | 3,460 | 3,480 | -1.56% | 174,000 | 1835億9714万 | +7.74% |
| 06/13 | （空売り報告）JPM Securities Japan Co Ltd. 267,137株（0.5%）再IN |
| 06/12 | （空売り報告）JPM Securities Japan Co Ltd. 239,037株（0.45%）-0.05%義務消失 |
