| 2020 |
| 04/30 | 718 | 720 | 673 | 677 | -2.31% | 412,900 | 100億1526万 | +11.17% |
| 04/28 | 707 | 713 | 677 | 693 | -0.57% | 436,100 | 102億5196万 | +14.17% |
| 04/27 | 685 | 718 | 677 | 697 | +4.81% | 649,900 | 103億1113万 | +15.78% |
| 04/24 | 633 | 669 | 633 | 665 | +5.06% | 392,900 | 98億3774万 | +11.76% |
| 04/23 | 602 | 639 | 602 | 633 | +8.76% | 352,000 | 93億6434万 | +7.65% |
| 04/22 | 15:30 「Omiai」、キーワード機能をアップデート～4/22より「ビデオ通話OK」のお相手を検索可能に！ |
| 04/22 | 624 | 624 | 574 | 582 | -10.05% | 508,700 | 86億987万 | -0.34% |
| 04/21 | 682 | 685 | 631 | 647 | -5.41% | 321,800 | 95億7145万 | +11.17% |
| 04/20 | 653 | 689 | 645 | 684 | +6.38% | 339,400 | 101億1882万 | +18.54% |
| 04/17 | 668 | 670 | 636 | 643 | -0.77% | 291,700 | 95億1228万 | +12.61% |
| 04/16 | 633 | 651 | 621 | 648 | +3.35% | 180,300 | 95億8625万 | +14.29% |
| 04/15 | 620 | 645 | 619 | 627 | +1.62% | 219,800 | 92億7558万 | +10.97% |
| 04/14 | 593 | 622 | 593 | 617 | +3.87% | 205,100 | 91億2765万 | +9.2% |
| 04/13 | 605 | 610 | 590 | 594 | -3.41% | 189,100 | 87億8739万 | +5.32% |
| 04/10 | 622 | 626 | 598 | 615 | +2.16% | 229,900 | 90億9806万 | +8.47% |
| 04/09 | 614 | 621 | 597 | 602 | -0.5% | 151,600 | 89億574万 | +5.43% |
| 04/08 | 595 | 607 | 572 | 605 | +3.42% | 229,300 | 89億5012万 | +4.85% |
| 04/07 | 15:30 【2020年3月度、月次IRニュース】 |
| 04/07 | 574 | 592 | 560 | 585 | +6.75% | 212,000 | 86億5425万 | +0.69% |
| 04/06 | 520 | 559 | 516 | 548 | +5.38% | 264,700 | 81億689万 | -6.64% |
| 04/03 | 556 | 569 | 514 | 520 | -5.8% | 250,300 | 76億9267万 | -12.01% |
| 04/02 | 533 | 561 | 531 | 552 | +1.66% | 154,600 | 81億6606万 | -7.85% |
| 04/01 | 561 | 577 | 540 | 543 | -1.45% | 316,200 | 80億3292万 | -10.4% |
| 03/31 | 555 | 576 | 544 | 551 | +1.29% | 256,100 | 81億5127万 | -10.41% |
| 03/30 | 541 | 565 | 528 | 544 | -5.39% | 286,000 | 80億4771万 | -12.82% |
| 03/27 | 580 | 593 | 560 | 575 | -0.35% | 328,700 | 85億632万 | -9.31% |
| 03/26 | 595 | 607 | 570 | 577 | -6.79% | 285,800 | 85億3590万 | -10.4% |
| 03/25 | 633 | 633 | 590 | 619 | +8.03% | 359,700 | 91億5723万 | -5.06% |
| 03/24 | 534 | 580 | 531 | 573 | +10.83% | 411,400 | 84億7673万 | -13.18% |
| 03/23 | 487 | 520 | 472 | 517 | +4.44% | 402,300 | 76億4829万 | -22.84% |
| 03/19 | 558 | 562 | 486 | 495 | -8.84% | 495,500 | 73億2283万 | -27.53% |
| 03/18 | 533 | 575 | 529 | 543 | +2.45% | 530,200 | 80億3292万 | -22.43% |
| 03/17 | 506 | 546 | 499 | 530 | +0.76% | 553,600 | 78億4060万 | -26.18% |
| 03/16 | 536 | 567 | 509 | 526 | +1.74% | 526,800 | 77億8143万 | -28.63% |
| 03/13 | 492 | 533 | 482 | 517 | -8.01% | 753,800 | 76億4829万 | -31.61% |
| 03/12 | 567 | 604 | 547 | 562 | -4.26% | 676,400 | 83億1400万 | -27.58% |
| 03/11 | 610 | 634 | 584 | 587 | -5.32% | 380,700 | 86億8384万 | -26.07% |
| 03/10 | 582 | 630 | 545 | 620 | +2.99% | 644,700 | 91億7203万 | -23.46% |
| 03/09 | 639 | 647 | 594 | 602 | -10.01% | 478,800 | 89億574万 | -26.94% |
| 03/06 | 15:30 【2020年2月度、月次IRニュース】 |
| 03/06 | 698 | 700 | 660 | 669 | -6.95% | 594,600 | 98億9691万 | -20.17% |
| 03/05 | 753 | 755 | 718 | 719 | -2.57% | 298,100 | 106億3659万 | -15.51% |
| 03/04 | 699 | 747 | 691 | 738 | +3.36% | 301,700 | 109億1767万 | -14.48% |
| 03/03 | 753 | 757 | 707 | 714 | -2.33% | 517,600 | 105億6263万 | -18.31% |
| 03/02 | 723 | 748 | 700 | 731 | +12.81% | 790,100 | 108億1412万 | -17.49% |
| 02/28 | 679 | 696 | 644 | 648 | -9.24% | 888,800 | 95億8625万 | -27.92% |
| 02/27 | 738 | 756 | 704 | 714 | -4.16% | 469,300 | 105億6263万 | -22.05% |
| 02/26 | 743 | 758 | 726 | 745 | -0.8% | 437,700 | 110億2123万 | -19.72% |
| 02/25 | 726 | 766 | 722 | 751 | -4.45% | 415,500 | 111億999万 | -20.02% |
| 02/21 | 792 | 814 | 780 | 786 | -1.87% | 339,800 | 116億2776万 | -17.18% |
| 02/21 | 8:47 【イベント開催レポート】「Omiai リブランディング発表会」を開催 |
| 02/20 | 15:30 恋活・婚活マッチングアプリ「Omiai」、ブランドリニューアル発表 女優、創作あーちすと。「のん」さんをアンバサダーに起用 |
| 02/20 | 817 | 822 | 790 | 801 | -1.11% | 302,900 | 118億4967万 | -16.3% |
| 02/19 | 792 | 820 | 791 | 810 | +2.92% | 307,200 | 119億8281万 | -15.89% |
| 02/18 | 803 | 814 | 787 | 787 | -3.55% | 282,800 | 116億4256万 | -18.78% |
| 02/17 | 810 | 818 | 785 | 816 | -1.45% | 539,300 | 120億7157万 | -16.39% |
| 02/14 | 804 | 838 | 782 | 828 | +0.49% | 886,000 | 122億4910万 | -15.6% |
| 02/13 | 930 | 932 | 807 | 824 | -11.3% | 2,053,300 | 121億8992万 | -16.26% |
| 02/12 | 15:30 2020年6月期第2四半期決算補足説明資料 |
| 02/12 | 15:30 2020年6月期第2四半期決算短信〔日本基準〕(非連結) |
| 02/12 | 999 | 999 | 927 | 929 | -7.19% | 874,000 | 137億4325万 | -6.07% |
| 02/10 | 1,013 | 1,018 | 997 | 1,001 | +0.3% | 263,900 | 148億839万 | +1.21% |
| 02/07 | 15:30 【2020年1月度、月次IRニュース】 |
| 02/07 | 1,001 | 1,023 | 987 | 998 | +0.6% | 284,400 | 147億6401万 | +1.22% |
| 02/06 | 1,022 | 1,030 | 989 | 992 | -2.94% | 299,600 | 146億7525万 | +0.81% |
| 02/05 | 1,019 | 1,032 | 1,006 | 1,022 | +1.29% | 208,700 | 151億1905万 | +3.97% |
| 02/04 | 989 | 1,018 | 973 | 1,009 | +2.23% | 208,400 | 149億2674万 | +3.06% |
| 02/03 | 953 | 993 | 946 | 987 | +0.41% | 258,800 | 146億128万 | +1.02% |
| 01/31 | 959 | 998 | 959 | 983 | +2.82% | 309,400 | 145億4210万 | +0.72% |
| 01/30 | 1,000 | 1,017 | 940 | 956 | -3.43% | 575,000 | 141億4268万 | -2.05% |
| 01/29 | 1,010 | 1,036 | 989 | 990 | -1.49% | 317,100 | 146億4566万 | +1.33% |
| 01/28 | 1,008 | 1,044 | 1,000 | 1,005 | -1.18% | 466,700 | 148億6756万 | +2.97% |
| 01/27 | 975 | 1,026 | 964 | 1,017 | +0.69% | 501,900 | 150億4509万 | +4.2% |
| 01/24 | 1,062 | 1,062 | 1,001 | 1,010 | -5.34% | 533,800 | 149億4153万 | +3.8% |
| 01/23 | 1,065 | 1,080 | 1,050 | 1,067 | +0.19% | 378,100 | 157億8477万 | +9.89% |
| 01/22 | 1,032 | 1,080 | 1,032 | 1,065 | +3.7% | 677,400 | 157億5518万 | +10.13% |
| 01/21 | 1,024 | 1,037 | 1,008 | 1,027 | +1.08% | 326,000 | 151億9220万 | +6.65% |
| 01/20 | 1,000 | 1,023 | 995 | 1,016 | +2.94% | 334,500 | 150億2948万 | +5.61% |
| 01/17 | 1,000 | 1,005 | 981 | 987 | -0.7% | 299,300 | 146億49万 | +2.49% |
| 01/16 | 970 | 998 | 961 | 994 | +3.22% | 357,200 | 147億404万 | +3.01% |
| 01/15 | 962 | 973 | 946 | 963 | +0.63% | 183,200 | 142億4546万 | -0.41% |
| 01/14 | 970 | 978 | 946 | 957 | -0.31% | 246,300 | 141億5670万 | -1.44% |
| 01/10 | 15:30 【2019年12月度、月次IRニュース】 |
| 01/10 | 951 | 963 | 925 | 960 | +1.59% | 253,200 | 142億108万 | -1.54% |
| 01/09 | 933 | 960 | 921 | 945 | +4.3% | 374,000 | 139億7919万 | -3.47% |
| 01/08 | 921 | 925 | 868 | 906 | -4.23% | 589,400 | 134億227万 | -7.74% |
| 01/07 | 913 | 952 | 913 | 946 | +3.96% | 320,000 | 139億9398万 | -4.06% |
| 01/06 | 927 | 938 | 903 | 910 | -2.99% | 350,600 | 134億6144万 | -8.17% |
| 2019 |
| 12/30 | 962 | 962 | 921 | 938 | -1.47% | 316,700 | 138億7564万 | -6.01% |
| 12/27 | 954 | 973 | 934 | 952 | -0.52% | 244,400 | 140億8274万 | -4.8% |
| 12/26 | 935 | 971 | 931 | 957 | +2.46% | 367,500 | 141億5670万 | -4.49% |
| 12/25 | 951 | 968 | 932 | 934 | -3.01% | 243,600 | 138億1647万 | -7.16% |
| 12/24 | 940 | 966 | 928 | 963 | +2.12% | 429,800 | 142億4546万 | -4.84% |
| 12/23 | 986 | 991 | 938 | 943 | -4.84% | 633,200 | 138億7699万 | -7.37% |
| 12/20 | 985 | 1,004 | 973 | 991 | +2.16% | 287,400 | 145億8335万 | -3.22% |
| 12/19 | 981 | 987 | 962 | 970 | -1.42% | 181,900 | 142億7432万 | -5.37% |
| 12/18 | 996 | 997 | 971 | 984 | -1.2% | 246,800 | 144億8034万 | -4.47% |
| 12/17 | 951 | 997 | 948 | 996 | +6.41% | 501,000 | 146億5693万 | -3.77% |
| 12/16 | 957 | 971 | 932 | 936 | -3.6% | 428,700 | 137億7398万 | -9.39% |
| 12/13 | 978 | 981 | 962 | 971 | +0.83% | 285,400 | 142億8904万 | -5.91% |
| 12/12 | 957 | 981 | 941 | 963 | -0.52% | 372,600 | 141億7131万 | -6.69% |
| 12/11 | 1,001 | 1,001 | 964 | 968 | -4.06% | 710,200 | 142億4489万 | -6.2% |
| 12/10 | 1,012 | 1,025 | 1,001 | 1,009 | -1.08% | 399,000 | 148億4824万 | -2.13% |
| 12/09 | 1,056 | 1,062 | 1,013 | 1,020 | -3.04% | 524,800 | 150億1011万 | -0.68% |
| 12/06 | 15:30 【2019年11月度、月次IRニュース】 |
| 12/06 | 1,028 | 1,074 | 1,024 | 1,052 | +1.74% | 382,400 | 154億8102万 | +2.94% |
| 12/05 | 1,090 | 1,092 | 1,023 | 1,034 | -3.36% | 671,700 | 152億1613万 | +1.77% |
| 12/04 | 1,051 | 1,083 | 1,041 | 1,070 | +0.94% | 434,500 | 157億4590万 | +6.05% |
| 12/03 | 1,048 | 1,063 | 1,021 | 1,060 | -0.75% | 447,600 | 155億9874万 | +5.89% |
| 12/02 | 1,021 | 1,076 | 1,019 | 1,068 | +5.12% | 573,800 | 157億1647万 | +7.44% |
