| 2020 |
| 08/25 | 1,002 | 1,006 | 1,002 | 1,006 | +0.3% | 15,800 | 120億4191万 | +0.3% |
| 08/24 | 1,003 | 1,003 | 1,002 | 1,003 | 0% | 12,000 | 105億1344万 | 0% |
| 08/21 | 1,003 | 1,004 | 1,003 | 1,003 | 0% | 7,000 | 105億1344万 | 0% |
| 08/20 | 1,003 | 1,004 | 1,003 | 1,003 | 0% | 8,500 | 105億1344万 | 0% |
| 08/19 | 1,003 | 1,004 | 1,003 | 1,003 | 0% | 15,300 | 105億1344万 | 0% |
| 08/18 | 1,003 | 1,003 | 1,003 | 1,003 | 0% | 7,300 | 105億1344万 | 0% |
| 08/17 | 1,003 | 1,003 | 1,003 | 1,003 | 0% | 50,600 | 105億1344万 | 0% |
| 08/14 | 1,003 | 1,003 | 1,003 | 1,003 | -0.1% | 3,000 | 105億1344万 | 0% |
| 08/13 | 1,003 | 1,004 | 1,003 | 1,004 | +0.1% | 5,000 | 105億2392万 | +0.1% |
| 08/12 | 1,004 | 1,004 | 1,003 | 1,003 | 0% | 3,200 | 105億1344万 | 0% |
| 08/11 | （5%ルール）ライク（0%） |
| 08/11 | 1,003 | 1,005 | 1,002 | 1,003 | 0% | 92,000 | 105億1344万 | 0% |
| 08/07 | 1,003 | 1,004 | 1,003 | 1,003 | 0% | 24,000 | 105億1344万 | 0% |
| 08/06 | 1,003 | 1,005 | 1,003 | 1,003 | +0.1% | 70,200 | 105億1344万 | 0% |
| 08/05 | （IR情報）15:00 ライク株式会社による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 08/05 | 1,003 | 1,004 | 1,002 | 1,002 | 0% | 1,800 | 105億296万 | -0.1% |
| 08/04 | 1,004 | 1,005 | 1,002 | 1,002 | 0% | 5,400 | 105億296万 | -0.1% |
| 08/03 | 1,002 | 1,003 | 1,002 | 1,002 | 0% | 3,800 | 105億296万 | -0.1% |
| 07/31 | 1,003 | 1,004 | 1,002 | 1,002 | 0% | 11,100 | 105億296万 | -0.1% |
| 07/30 | （IR情報）15:00 支配株主等に関する事項について |
| 07/30 | 1,003 | 1,003 | 1,002 | 1,002 | 0% | 4,400 | 105億296万 | -0.1% |
| 07/29 | （5%ルール）ライク（94.28%） |
| 07/29 | 1,002 | 1,003 | 1,002 | 1,002 | -0.1% | 2,900 | 105億296万 | -0.1% |
| 07/28 | （IR情報）16:00 (開示事項の経過)当社株式の市場第二部への指定替えに関するお知らせ |
| 07/28 | 1,003 | 1,003 | 1,002 | 1,003 | 0% | 2,800 | 105億1344万 | 0% |
| 07/27 | 1,003 | 1,005 | 1,002 | 1,003 | +0.1% | 22,700 | 105億1344万 | 0% |
| 07/22 | （IR情報）15:45 主要株主の異動に関するお知らせ |
| 07/22 | （5%ルール）ライク（94.28%） |
| 07/22 | （5%ルール）大田宜明（0%） |
| 07/22 | （IR情報）10:00 支配株主であるライク株式会社による当社株式に対する公開買付けの結果に関するお知らせ |
| 07/22 | 1,003 | 1,003 | 1,002 | 1,002 | -0.1% | 29,200 | 105億296万 | -0.1% |
| 07/21 | 1,002 | 1,006 | 1,001 | 1,003 | +0.1% | 70,100 | 105億1344万 | 0% |
| 07/20 | 1,002 | 1,003 | 1,002 | 1,002 | 0% | 37,200 | 105億296万 | -0.1% |
| 07/17 | 1,003 | 1,004 | 1,002 | 1,002 | -0.1% | 142,400 | 105億296万 | -0.1% |
| 07/16 | 1,003 | 1,005 | 1,003 | 1,003 | 0% | 273,300 | 105億1344万 | 0% |
| 07/15 | 1,003 | 1,004 | 1,003 | 1,003 | 0% | 103,600 | 105億1344万 | 0% |
| 07/14 | 1,003 | 1,004 | 1,002 | 1,003 | 0% | 260,900 | 105億1344万 | +0.4% |
| 07/13 | 1,004 | 1,004 | 1,003 | 1,003 | 0% | 76,600 | 105億1344万 | +1.31% |
| 07/10 | 1,003 | 1,004 | 1,003 | 1,003 | 0% | 120,100 | 105億1344万 | +2.24% |
| 07/09 | 1,003 | 1,005 | 1,003 | 1,003 | 0% | 55,000 | 105億1344万 | +3.4% |
| 07/08 | 1,003 | 1,004 | 1,003 | 1,003 | 0% | 18,300 | 105億1344万 | +4.48% |
| 07/07 | 1,003 | 1,004 | 1,003 | 1,003 | +0.1% | 75,300 | 105億1344万 | +5.58% |
| 07/06 | 1,003 | 1,004 | 1,002 | 1,002 | 0% | 78,300 | 105億296万 | +6.6% |
| 07/03 | 1,004 | 1,004 | 1,002 | 1,002 | -0.1% | 73,700 | 105億296万 | +7.86% |
| 07/02 | 1,003 | 1,004 | 1,003 | 1,003 | 0% | 28,300 | 105億1344万 | +9.14% |
| 07/01 | 1,003 | 1,004 | 1,003 | 1,003 | +0.1% | 55,100 | 105億1344万 | +10.46% |
| 06/30 | 1,003 | 1,004 | 1,002 | 1,002 | -0.1% | 71,500 | 105億296万 | +11.83% |
| 06/29 | 1,003 | 1,004 | 1,002 | 1,003 | +0.1% | 132,400 | 105億1344万 | +13.59% |
| 06/26 | 1,003 | 1,004 | 1,002 | 1,002 | 0% | 40,400 | 105億296万 | +15.04% |
| 06/25 | 1,003 | 1,004 | 1,002 | 1,002 | -0.1% | 35,700 | 105億296万 | +16.92% |
| 06/24 | 1,003 | 1,004 | 1,003 | 1,003 | 0% | 53,100 | 105億1344万 | +18.84% |
| 06/23 | 1,003 | 1,004 | 1,003 | 1,003 | 0% | 68,600 | 105億1344万 | +20.84% |
| 06/22 | 1,002 | 1,004 | 1,002 | 1,003 | +0.1% | 71,400 | 105億1344万 | +22.77% |
| 06/19 | 1,002 | 1,003 | 1,002 | 1,002 | 0% | 23,700 | 105億296万 | +24.94% |
| 06/18 | 1,004 | 1,004 | 1,002 | 1,002 | -0.1% | 85,300 | 105億296万 | +27% |
| 06/17 | 1,003 | 1,004 | 1,003 | 1,003 | 0% | 74,400 | 105億1344万 | +29.25% |
| 06/16 | 1,003 | 1,004 | 1,003 | 1,003 | 0% | 105,600 | 105億1344万 | +31.45% |
| 06/15 | （IR情報）14:15 主要株主の異動に関するお知らせ |
| 06/15 | 1,004 | 1,005 | 1,003 | 1,003 | -0.1% | 115,300 | 105億1344万 | +33.56% |
| 06/12 | （5%ルール）大田宜明（10.85%） |
| 06/12 | 1,002 | 1,022 | 1,002 | 1,004 | +0.2% | 1,105,600 | 105億2392万 | +36.23% |
| 06/11 | 1,004 | 1,004 | 1,002 | 1,002 | +8.68% | 768,500 | 105億296万 | +38.78% |
| 06/10 | 922 | 922 | 922 | 922 | +19.43% | 5,000 | 96億6440万 | +30.41% |
| 06/09 | （5%ルール）ライク（56.3%） |
| 06/09 | （5%ルール）ジェイコム HD（56.3%） |
| 06/09 | （IR情報）15:00 当社株式の市場第二部への指定替え見込み(株主数)に関するお知らせ |
| 06/09 | （IR情報）15:00 支配株主であるライク株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 06/09 | （IR情報）15:00 2020年4月期決算短信〔日本基準〕(連結) |
| 06/09 | 778 | 788 | 769 | 772 | +0.52% | 41,500 | 80億9210万 | +11.24% |
| 06/08 | 750 | 783 | 748 | 768 | +3.5% | 63,600 | 80億5017万 | +11.63% |
| 06/05 | 733 | 748 | 732 | 742 | -0.13% | 20,600 | 77億7764万 | +8.96% |
| 06/04 | 746 | 754 | 731 | 743 | -1.2% | 26,300 | 77億8812万 | +9.91% |
| 06/03 | 758 | 760 | 739 | 752 | 0% | 42,700 | 78億8246万 | +12.24% |
| 06/02 | 746 | 757 | 732 | 752 | +2.59% | 31,900 | 78億8246万 | +13.42% |
| 06/01 | 739 | 752 | 729 | 733 | -0.81% | 41,200 | 76億8330万 | +11.91% |
| 05/29 | 726 | 742 | 725 | 739 | +0.68% | 27,500 | 77億4619万 | +13.87% |
| 05/28 | 713 | 735 | 696 | 734 | +4.71% | 59,400 | 76億9378万 | +13.98% |
| 05/27 | 685 | 713 | 673 | 701 | +2.49% | 32,200 | 73億4788万 | +9.87% |
| 05/26 | 697 | 707 | 674 | 684 | -1.87% | 39,700 | 71億6968万 | +8.23% |
| 05/25 | 662 | 697 | 660 | 697 | +5.29% | 33,600 | 73億595万 | +11.16% |
| 05/22 | 659 | 662 | 649 | 662 | +0.3% | 15,400 | 69億3908万 | +6.6% |
| 05/21 | 669 | 672 | 654 | 660 | -1.64% | 21,300 | 69億1812万 | +7.14% |
| 05/20 | 659 | 682 | 651 | 671 | +0.3% | 22,900 | 70億3342万 | +10% |
| 05/19 | 637 | 669 | 634 | 669 | +6.02% | 18,200 | 70億1245万 | +10.58% |
| 05/18 | 667 | 667 | 617 | 631 | -6.52% | 43,100 | 66億1414万 | +5.52% |
| 05/15 | 675 | 675 | 637 | 675 | +0.15% | 43,500 | 70億7535万 | +13.83% |
| 05/14 | 691 | 700 | 666 | 674 | -2.46% | 52,900 | 70億6486万 | +15.02% |
| 05/13 | 680 | 691 | 666 | 691 | +1.02% | 60,300 | 72億4306万 | +19.55% |
| 05/12 | 663 | 684 | 653 | 684 | +4.75% | 39,900 | 71億6968万 | +20.21% |
| 05/11 | 642 | 658 | 635 | 653 | +3% | 41,900 | 68億4474万 | +16.61% |
| 05/08 | 622 | 643 | 612 | 634 | +1.93% | 38,300 | 66億4558万 | +14.44% |
| 05/07 | 620 | 625 | 605 | 622 | +1.47% | 24,100 | 65億1980万 | +13.5% |
| 05/01 | 610 | 614 | 588 | 613 | -1.13% | 38,400 | 64億2546万 | +12.68% |
| 04/30 | 609 | 625 | 607 | 620 | +3.16% | 68,300 | 64億9884万 | +15.03% |
| 04/28 | 599 | 620 | 591 | 601 | -1.31% | 66,600 | 62億9968万 | +12.34% |
| 04/27 | 589 | 609 | 577 | 609 | +2.87% | 71,700 | 63億8353万 | +15.12% |
| 04/24 | 580 | 595 | 561 | 592 | +2.07% | 24,700 | 62億534万 | +13.41% |
| 04/23 | 563 | 585 | 561 | 580 | +4.88% | 19,500 | 60億7956万 | +12.84% |
| 04/22 | 563 | 567 | 545 | 553 | -5.31% | 70,100 | 57億9654万 | +8.86% |
| 04/21 | 594 | 594 | 570 | 584 | -4.26% | 80,900 | 61億2148万 | +16.1% |
| 04/20 | 577 | 610 | 574 | 610 | +5.72% | 38,300 | 63億9402万 | +22.74% |
| 04/17 | 563 | 583 | 563 | 577 | +3.22% | 36,500 | 60億4811万 | +17.76% |
| 04/16 | 550 | 562 | 541 | 559 | +1.64% | 47,000 | 58億5943万 | +14.78% |
| 04/15 | 550 | 556 | 531 | 550 | +0.18% | 35,500 | 57億6510万 | +12.94% |
| 04/14 | 528 | 556 | 527 | 549 | +3.39% | 43,500 | 57億5461万 | +12.5% |
| 04/13 | 520 | 540 | 516 | 531 | +2.51% | 76,300 | 55億6594万 | +8.59% |
| 04/10 | 531 | 536 | 499 | 518 | -3.54% | 112,900 | 54億2967万 | +5.07% |
| 04/09 | 515 | 540 | 510 | 537 | +4.27% | 76,800 | 56億2883万 | +7.62% |
| 04/08 | 504 | 516 | 476 | 515 | +2.18% | 78,000 | 53億9823万 | +1.98% |
| 04/07 | 515 | 515 | 480 | 504 | +2.44% | 59,500 | 52億8292万 | -1.56% |
| 04/06 | 471 | 518 | 463 | 492 | +6.26% | 70,500 | 51億5714万 | -5.57% |
| 04/03 | 475 | 483 | 460 | 463 | -1.91% | 41,100 | 48億5316万 | -12.31% |
| 04/02 | 485 | 510 | 472 | 472 | +0.64% | 57,800 | 49億4750万 | -12.59% |
| 04/01 | 484 | 505 | 468 | 469 | -3.89% | 55,700 | 49億1605万 | -15.34% |
| 03/31 | 507 | 507 | 483 | 488 | -2.2% | 53,500 | 51億1521万 | -14.08% |
| 03/30 | 496 | 512 | 487 | 499 | -5.13% | 58,800 | 52億3051万 | -14.41% |
