| 2024 |
| 04/24 | 585 | 605 | 585 | 600 | +3.27% | 11,100 | 27億6252万 | +2.74% |
| 04/23 | 582 | 582 | 559 | 581 | +0.87% | 20,400 | 26億7504万 | -0.34% |
| 04/22 | 586 | 586 | 567 | 576 | -0.86% | 7,700 | 26億4280万 | -0.86% |
| 04/19 | 618 | 618 | 568 | 581 | -6.29% | 27,800 | 26億6574万 | +0.35% |
| 04/18 | 595 | 621 | 595 | 620 | +4.03% | 4,600 | 28億4468万 | +7.45% |
| 04/17 | 635 | 635 | 593 | 596 | -3.09% | 19,600 | 27億3456万 | +4.01% |
| 04/16 | 614 | 688 | 610 | 615 | -0.32% | 177,800 | 28億2174万 | +7.89% |
| 04/15 | 600 | 622 | 600 | 617 | -0.48% | 21,300 | 28億3091万 | +9.2% |
| 04/12 | 618 | 630 | 610 | 620 | +0.32% | 31,000 | 28億4468万 | +10.52% |
| 04/11 | 582 | 623 | 582 | 618 | +4.75% | 32,700 | 28億3550万 | +10.95% |
| 04/10 | 590 | 595 | 576 | 590 | 0% | 14,500 | 27億703万 | +6.69% |
| 04/09 | 579 | 633 | 579 | 590 | +1.55% | 48,000 | 26億9818万 | +7.27% |
| 04/08 | 569 | 588 | 560 | 581 | +3.38% | 15,100 | 26億6574万 | +6.22% |
| 04/05 | 551 | 567 | 549 | 562 | +1.26% | 10,900 | 25億7856万 | +3.5% |
| 04/04 | 567 | 570 | 555 | 555 | -2.12% | 7,300 | 25億4645万 | +2.59% |
| 04/03 | 562 | 572 | 561 | 567 | +0.53% | 3,300 | 26億150万 | +5.39% |
| 04/02 | 569 | 586 | 563 | 564 | -0.53% | 13,800 | 25億8774万 | +5.42% |
| 04/01 | 11:00 株式会社オーディオストックへの映像素材の提供 |
| 04/01 | 586 | 590 | 567 | 567 | -2.58% | 4,500 | 26億150万 | +6.58% |
| 03/29 | 575 | 587 | 561 | 582 | +3.01% | 20,800 | 26億7033万 | +10.02% |
| 03/28 | 578 | 579 | 559 | 565 | -2.08% | 27,800 | 25億9233万 | +7.62% |
| 03/27 | 578 | 586 | 573 | 577 | +1.41% | 14,100 | 26億4739万 | +10.54% |
| 03/26 | 575 | 575 | 562 | 569 | -2.07% | 23,100 | 26億1068万 | +9.85% |
| 03/25 | 568 | 609 | 568 | 581 | +2.29% | 45,400 | 26億6574万 | +12.82% |
| 03/22 | 577 | 577 | 560 | 568 | +0.18% | 16,700 | 26億609万 | +11.15% |
| 03/21 | 560 | 580 | 546 | 567 | +0.53% | 61,000 | 25億9300万 | +11.83% |
| 03/19 | 532 | 564 | 526 | 564 | +6.42% | 23,500 | 25億7928万 | +11.02% |
| 03/18 | 537 | 537 | 525 | 530 | +1.34% | 5,700 | 24億2379万 | +4.33% |
| 03/15 | 531 | 534 | 518 | 523 | -2.06% | 17,000 | 23億9178万 | +2.35% |
| 03/14 | 527 | 552 | 519 | 534 | +2.1% | 55,600 | 24億4208万 | +3.69% |
| 03/13 | 510 | 526 | 509 | 523 | +2.55% | 17,000 | 23億9178万 | +0.77% |
| 03/12 | 511 | 515 | 502 | 510 | -0.39% | 5,300 | 23億3233万 | -2.67% |
| 03/11 | 515 | 524 | 501 | 512 | -0.58% | 23,600 | 23億4147万 | -3.21% |
| 03/08 | 513 | 518 | 506 | 515 | +1.18% | 6,100 | 23億5519万 | -3.38% |
| 03/07 | 525 | 525 | 509 | 509 | -3.05% | 9,200 | 23億2775万 | -5.39% |
| 03/06 | 516 | 526 | 510 | 525 | +1.35% | 18,600 | 24億93万 | -3.14% |
| 03/05 | 500 | 527 | 496 | 518 | +3.39% | 28,100 | 23億6891万 | -5.13% |
| 03/04 | 493 | 504 | 493 | 501 | +1.83% | 41,100 | 22億9117万 | -8.58% |
| 03/01 | 498 | 503 | 492 | 492 | -2.38% | 45,100 | 22億5001万 | -10.87% |
| 02/29 | 495 | 504 | 489 | 504 | +1.82% | 24,400 | 23億489万 | -9.35% |
| 02/28 | 490 | 504 | 486 | 495 | +2.7% | 77,000 | 22億6373万 | -11.61% |
| 02/27 | 485 | 490 | 480 | 482 | 0% | 28,500 | 22億428万 | -14.54% |
| 02/26 | 486 | 494 | 480 | 482 | -0.82% | 60,100 | 22億428万 | -15.14% |
| 02/22 | 487 | 487 | 475 | 486 | +0.83% | 34,900 | 22億2257万 | -15.03% |
| 02/21 | 490 | 490 | 477 | 482 | -1.63% | 28,400 | 22億428万 | -16.46% |
| 02/20 | 502 | 504 | 485 | 490 | -1.01% | 28,400 | 22億4086万 | -15.81% |
| 02/19 | 482 | 503 | 481 | 495 | -0.4% | 61,900 | 22億6373万 | -15.67% |
| 02/16 | 481 | 499 | 470 | 497 | +8.28% | 133,000 | 22億7288万 | -15.76% |
| 02/15 | 475 | 499 | 450 | 459 | -4.38% | 152,900 | 20億9909万 | -22.6% |
| 02/14 | 11:30 2024年6月期第2四半期決算説明資料 |
| 02/14 | 11:30 2024年6月期第2四半期決算短信〔日本基準〕(非連結) |
| 02/14 | 578 | 608 | 480 | 480 | -17.24% | 261,000 | 21億9513万 | -19.73% |
| 02/13 | 586 | 588 | 569 | 580 | -1.19% | 32,400 | 26億5245万 | -3.65% |
| 02/09 | 17:00 決算説明会のオンライン配信に関するお知らせ |
| 02/09 | 601 | 601 | 587 | 587 | -2.49% | 18,800 | 26億8446万 | -2.49% |
| 02/08 | 613 | 613 | 601 | 602 | -1.79% | 13,200 | 27億5306万 | +0.17% |
| 02/07 | 631 | 631 | 607 | 613 | -4.07% | 16,300 | 28億337万 | +2.17% |
| 02/06 | 651 | 653 | 632 | 639 | -0.93% | 15,500 | 29億2227万 | +6.86% |
| 02/05 | 640 | 646 | 632 | 645 | +2.38% | 15,500 | 29億4971万 | +8.59% |
| 02/02 | 634 | 634 | 620 | 630 | +1.45% | 16,400 | 28億8111万 | +6.78% |
| 02/01 | 624 | 624 | 618 | 621 | -0.48% | 4,700 | 28億3995万 | +5.97% |
| 01/31 | 618 | 624 | 605 | 624 | +1.13% | 15,400 | 28億5367万 | +6.85% |
| 01/30 | 626 | 626 | 608 | 617 | -1.12% | 32,600 | 28億2166万 | +6.38% |
| 01/29 | 587 | 645 | 587 | 624 | +6.85% | 79,600 | 28億5367万 | +8.15% |
| 01/26 | 584 | 589 | 581 | 584 | -1.02% | 10,100 | 26億7074万 | +1.74% |
| 01/25 | 594 | 594 | 585 | 590 | -0.67% | 5,500 | 26億9818万 | +3.15% |
| 01/24 | 599 | 604 | 591 | 594 | -0.67% | 6,200 | 27億1648万 | +4.39% |
| 01/23 | 588 | 603 | 580 | 598 | +1.7% | 14,700 | 27億3477万 | +5.47% |
| 01/22 | 583 | 602 | 574 | 588 | +0.17% | 33,500 | 26億8316万 | +4.07% |
| 01/19 | 584 | 593 | 584 | 587 | +0.51% | 6,800 | 26億7859万 | +4.26% |
| 01/18 | 620 | 620 | 584 | 584 | -4.26% | 15,300 | 26億6490万 | +4.1% |
| 01/17 | 613 | 618 | 601 | 610 | -2.09% | 20,700 | 27億8355万 | +9.12% |
| 01/16 | 596 | 639 | 594 | 623 | +4.71% | 69,900 | 28億4287万 | +12.05% |
| 01/15 | 580 | 595 | 573 | 595 | +2.41% | 12,800 | 27億1510万 | +7.4% |
| 01/12 | 581 | 581 | 568 | 581 | +1.22% | 18,200 | 26億5121万 | +5.25% |
| 01/11 | 586 | 586 | 574 | 574 | -1.2% | 11,200 | 26億1927万 | +4.17% |
| 01/10 | 589 | 589 | 579 | 581 | -0.68% | 24,900 | 26億5121万 | +5.44% |
| 01/09 | 575 | 587 | 568 | 585 | +2.99% | 27,300 | 26億6947万 | +6.17% |
| 01/05 | 562 | 572 | 559 | 568 | -0.35% | 33,900 | 25億9189万 | +3.09% |
| 01/04 | 568 | 575 | 551 | 570 | -0.7% | 29,700 | 26億102万 | +3.26% |
| 2023 |
| 12/29 | 564 | 574 | 564 | 574 | +1.77% | 91,200 | 26億1927万 | +3.8% |
| 12/28 | 543 | 565 | 541 | 564 | +3.49% | 29,100 | 25億7364万 | +1.81% |
| 12/27 | 531 | 545 | 531 | 545 | +1.87% | 43,000 | 24億8694万 | -1.8% |
| 12/26 | 535 | 543 | 535 | 535 | -0.19% | 25,000 | 24億4131万 | -3.95% |
| 12/25 | 555 | 558 | 536 | 536 | -3.77% | 51,200 | 24億4587万 | -4.29% |
| 12/22 | 536 | 561 | 536 | 557 | +3.92% | 59,900 | 25億4170万 | -0.89% |
| 12/21 | 546 | 546 | 535 | 536 | -2.19% | 34,600 | 24億4587万 | -4.96% |
| 12/20 | 550 | 561 | 548 | 548 | -0.18% | 26,500 | 25億63万 | -3.18% |
| 12/19 | 538 | 557 | 538 | 549 | +3.98% | 58,200 | 25億519万 | -3.68% |
| 12/18 | 522 | 531 | 522 | 528 | +0.19% | 33,900 | 24億936万 | -8.33% |
| 12/15 | 536 | 548 | 527 | 527 | -1.68% | 82,200 | 24億480万 | -9.61% |
| 12/14 | 544 | 550 | 535 | 536 | -1.83% | 31,200 | 24億4587万 | -9% |
| 12/13 | 539 | 549 | 537 | 546 | +2.44% | 26,600 | 24億9150万 | -8.08% |
| 12/12 | 543 | 545 | 533 | 533 | -2.74% | 30,500 | 24億3218万 | -11.02% |
| 12/11 | 535 | 550 | 535 | 548 | +2.81% | 39,400 | 25億63万 | -9.27% |
| 12/08 | 533 | 535 | 528 | 533 | -0.93% | 20,500 | 24億3218万 | -12.34% |
| 12/07 | 553 | 553 | 536 | 538 | -2.36% | 14,800 | 24億5500万 | -12.09% |
| 12/06 | 546 | 563 | 545 | 551 | +0.73% | 21,600 | 25億1432万 | -10.7% |
| 12/05 | 554 | 554 | 540 | 547 | -1.97% | 25,400 | 24億9607万 | -11.92% |
| 12/04 | 570 | 572 | 553 | 558 | -2.45% | 46,700 | 25億4626万 | -10.72% |
| 12/01 | 590 | 597 | 570 | 572 | -3.7% | 35,500 | 26億1015万 | -9.06% |
| 11/30 | 595 | 598 | 582 | 594 | +0.85% | 34,000 | 27億1054万 | -6.01% |
| 11/29 | 591 | 599 | 587 | 589 | -0.34% | 12,300 | 26億8772万 | -7.24% |
| 11/28 | 594 | 598 | 591 | 591 | -0.51% | 14,400 | 26億9685万 | -7.08% |
| 11/24 | 16:00 株式会社ハルエネとの媒介店契約締結に関するお知らせ |
