| 2021 |
| 03/29 | 4,100 | 4,120 | 3,980 | 4,120 | +1.48% | 45,000 | 730億7561万 | +8.82% |
| 03/26 | 3,920 | 4,110 | 3,900 | 4,060 | +3.7% | 48,900 | 720億1140万 | +7.78% |
| 03/25 | 3,750 | 3,935 | 3,705 | 3,915 | +8.45% | 69,500 | 694億3957万 | +4.32% |
| 03/24 | 3,765 | 3,765 | 3,610 | 3,610 | -5% | 52,500 | 640億2984万 | -3.73% |
| 03/23 | 3,925 | 3,930 | 3,730 | 3,800 | -1.43% | 46,700 | 673億9984万 | +0.85% |
| 03/22 | 3,865 | 3,895 | 3,840 | 3,855 | -2.03% | 20,300 | 683億7536万 | +2.25% |
| 03/19 | 3,890 | 3,935 | 3,820 | 3,935 | +1.55% | 26,900 | 697億9155万 | +4.43% |
| 03/18 | 3,930 | 3,965 | 3,855 | 3,875 | -1.9% | 26,300 | 687億2738万 | +3.06% |
| 03/17 | 3,920 | 4,030 | 3,920 | 3,950 | -2.35% | 29,400 | 700億5759万 | +5.22% |
| 03/16 | 3,795 | 4,055 | 3,765 | 4,045 | +5.48% | 88,900 | 717億4252万 | +8.16% |
| 03/15 | 3,770 | 3,855 | 3,750 | 3,835 | +2.95% | 37,400 | 680億1794万 | +3.06% |
| 03/12 | 3,725 | 3,760 | 3,645 | 3,725 | +1.92% | 52,100 | 660億6697万 | +0.4% |
| 03/11 | 3,580 | 3,685 | 3,470 | 3,655 | +2.38% | 68,000 | 648億2544万 | -1.22% |
| 03/10 | 3,540 | 3,595 | 3,450 | 3,570 | -1.11% | 72,300 | 633億1787万 | -3.3% |
| 03/09 | 3,600 | 3,645 | 3,470 | 3,610 | +1.4% | 45,700 | 640億2732万 | -2.35% |
| 03/08 | 3,685 | 3,685 | 3,510 | 3,560 | +0.42% | 46,900 | 631億4051万 | -3.73% |
| 03/05 | 3,590 | 3,590 | 3,460 | 3,545 | -1.25% | 66,800 | 628億7447万 | -4.27% |
| 03/04 | 3,520 | 3,600 | 3,420 | 3,590 | +1.27% | 79,800 | 636億7259万 | -3.26% |
| 03/03 | 3,570 | 3,595 | 3,480 | 3,545 | -1.66% | 64,200 | 628億7447万 | -4.63% |
| 03/02 | 3,710 | 3,770 | 3,550 | 3,605 | -2.83% | 63,500 | 639億3864万 | -3.38% |
| 03/01 | （IR情報）17:30 株式会社LITALICOメディア&ソリューションズの新規上場承認に関するお知らせ |
| 03/01 | 3,805 | 3,915 | 3,665 | 3,710 | -3.39% | 60,300 | 658億93万 | -0.78% |
| 02/26 | 3,935 | 3,990 | 3,835 | 3,840 | -5.77% | 82,000 | 681億662万 | +2.51% |
| 02/25 | 3,795 | 4,090 | 3,755 | 4,075 | +7.38% | 128,800 | 722億7460万 | +8.75% |
| 02/24 | 3,825 | 3,845 | 3,760 | 3,795 | -0.78% | 61,900 | 673億849万 | +1.63% |
| 02/22 | （IR情報）16:30 子会社との会社分割(吸収分割)に関するお知らせ |
| 02/22 | （5%ルール）佐藤崇弘（9.64%） |
| 02/22 | 3,630 | 3,825 | 3,630 | 3,825 | +5.08% | 44,200 | 678億4058万 | +2.6% |
| 02/19 | 3,715 | 3,775 | 3,625 | 3,640 | -2.02% | 60,600 | 645億5940万 | -2.15% |
| 02/18 | 3,810 | 3,820 | 3,705 | 3,715 | -3.51% | 61,000 | 658億8961万 | -0.3% |
| 02/17 | 4,080 | 4,085 | 3,830 | 3,850 | -4.7% | 86,600 | 682億8398万 | +3.19% |
| 02/16 | 3,895 | 4,065 | 3,880 | 4,040 | +4.94% | 81,600 | 716億5384万 | +8.22% |
| 02/15 | 3,895 | 3,910 | 3,835 | 3,850 | +0.65% | 73,900 | 682億8398万 | +3.3% |
| 02/12 | 3,750 | 3,830 | 3,740 | 3,825 | +2.96% | 79,700 | 678億4058万 | +2.63% |
| 02/10 | 3,695 | 3,765 | 3,660 | 3,715 | -0.8% | 73,100 | 658億8961万 | -0.38% |
| 02/09 | 3,590 | 3,750 | 3,530 | 3,745 | +4.03% | 96,100 | 664億2169万 | +0.24% |
| 02/08 | 3,605 | 3,675 | 3,575 | 3,600 | +1.12% | 76,300 | 638億4996万 | -3.74% |
| 02/05 | 3,560 | 3,615 | 3,555 | 3,560 | 0% | 60,400 | 631億4051万 | -5.07% |
| 02/04 | 3,525 | 3,600 | 3,500 | 3,560 | +2.59% | 101,500 | 631億4051万 | -5.37% |
| 02/03 | 3,495 | 3,545 | 3,440 | 3,470 | +0.58% | 129,500 | 615億4426万 | -8.06% |
| 02/02 | 3,600 | 3,600 | 3,305 | 3,450 | -6.76% | 322,800 | 611億8954万 | -9.04% |
| 02/01 | （IR情報）15:00 2021年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/01 | （IR情報）15:00 2021年3月期第3四半期決算説明資料 |
| 02/01 | （IR情報）15:00 業績予想の修正、並びに配当方針の変更及び配当予想の修正(初配)に関するお知らせ |
| 02/01 | （IR情報）15:00 組織再編制に伴う商号変更の方針決定に関するお知らせ |
| 02/01 | 3,615 | 3,710 | 3,515 | 3,700 | +1.79% | 96,200 | 656億2357万 | -2.99% |
| 01/29 | 3,700 | 3,790 | 3,635 | 3,635 | -1.76% | 55,800 | 644億7072万 | -4.99% |
| 01/28 | 3,660 | 3,715 | 3,655 | 3,700 | -0.67% | 150,300 | 656億2357万 | -3.42% |
| 01/27 | 3,830 | 3,830 | 3,700 | 3,725 | -0.93% | 62,600 | 660億6697万 | -2.64% |
| 01/26 | 3,845 | 3,875 | 3,750 | 3,760 | -3.34% | 67,900 | 666億8773万 | -1.52% |
| 01/25 | 3,800 | 3,890 | 3,730 | 3,890 | +2.5% | 53,700 | 689億9342万 | +2.29% |
| 01/22 | 3,855 | 3,880 | 3,755 | 3,795 | -2.32% | 66,300 | 673億849万 | +0.4% |
| 01/21 | 3,865 | 3,920 | 3,805 | 3,885 | +0.52% | 50,700 | 686億2230万 | +3.27% |
| 01/20 | 3,775 | 3,890 | 3,770 | 3,865 | +2.93% | 75,200 | 682億6904万 | +3.23% |
| 01/19 | 3,665 | 3,800 | 3,665 | 3,755 | +3.3% | 116,300 | 663億2606万 | +0.75% |
| 01/18 | 3,600 | 3,680 | 3,575 | 3,635 | -0.27% | 41,000 | 642億645万 | -2.18% |
| 01/15 | 3,800 | 3,825 | 3,530 | 3,645 | -3.7% | 108,200 | 643億8309万 | -1.8% |
| 01/14 | 3,850 | 3,930 | 3,685 | 3,785 | -1.56% | 115,000 | 668億5596万 | +2.24% |
| 01/13 | 3,885 | 3,950 | 3,840 | 3,845 | -1.03% | 38,500 | 679億1577万 | +4.17% |
| 01/12 | 3,915 | 3,915 | 3,825 | 3,885 | 0% | 48,400 | 685億8307万 | +5.6% |
| 01/08 | （5%ルール）アセットマネジメントOne（5.02%） |
| 01/08 | 3,870 | 3,940 | 3,795 | 3,885 | +0.91% | 65,700 | 685億8307万 | +6.21% |
| 01/07 | 3,870 | 3,895 | 3,805 | 3,850 | -0.9% | 72,600 | 679億6520万 | +5.8% |
| 01/06 | 3,860 | 4,040 | 3,860 | 3,885 | -0.38% | 84,100 | 685億8307万 | +7.26% |
| 01/05 | 3,775 | 3,915 | 3,745 | 3,900 | +1.83% | 63,100 | 688億4787万 | +8.06% |
| 01/04 | 3,885 | 3,970 | 3,805 | 3,830 | -0.65% | 59,700 | 676億1213万 | +6.3% |
| 2020 |
| 12/30 | 3,800 | 3,895 | 3,740 | 3,855 | -0.39% | 64,200 | 680億5347万 | +7.08% |
| 12/29 | 3,820 | 3,875 | 3,730 | 3,870 | +0.78% | 102,800 | 683億1827万 | +8.1% |
| 12/28 | 3,950 | 3,955 | 3,745 | 3,840 | -3.15% | 190,800 | 677億8867万 | +7.8% |
| 12/25 | 4,165 | 4,245 | 3,945 | 3,965 | -0.13% | 152,600 | 699億9533万 | +11.78% |
| 12/24 | 4,000 | 4,120 | 3,845 | 3,970 | -0.75% | 206,800 | 700億8360万 | +12.66% |
| 12/23 | 3,810 | 4,000 | 3,775 | 4,000 | +6.81% | 136,100 | 706億1320万 | +14.32% |
| 12/22 | 3,610 | 3,825 | 3,605 | 3,745 | +4.32% | 151,200 | 661億1160万 | +7.74% |
| 12/21 | 3,515 | 3,750 | 3,515 | 3,590 | +2.28% | 102,400 | 633億7534万 | +3.49% |
| 12/18 | （IR情報）15:00 子会社の異動を伴う株式の取得(子会社化)に関するお知らせ |
| 12/18 | 3,400 | 3,525 | 3,345 | 3,510 | +3.24% | 81,300 | 619億6308万 | +1.21% |
| 12/17 | 3,325 | 3,460 | 3,260 | 3,400 | +2.72% | 66,100 | 600億2122万 | -1.45% |
| 12/16 | 3,340 | 3,345 | 3,205 | 3,310 | -1.34% | 104,200 | 584億3242万 | -3.67% |
| 12/15 | （IR情報）17:20 ストックオプション(新株予約権)の発行に関するお知らせ |
| 12/15 | 3,445 | 3,445 | 3,320 | 3,355 | -2.04% | 47,100 | 592億2682万 | -2.07% |
| 12/14 | 3,450 | 3,450 | 3,375 | 3,425 | -0.72% | 38,300 | 604億6255万 | +0.23% |
| 12/11 | 3,455 | 3,460 | 3,385 | 3,450 | -0.29% | 40,800 | 609億388万 | +1.26% |
| 12/10 | 3,410 | 3,505 | 3,395 | 3,460 | -2.12% | 51,300 | 610億8041万 | +2.03% |
| 12/09 | 3,430 | 3,540 | 3,355 | 3,535 | +4.12% | 60,200 | 624億441万 | +4.9% |
| 12/08 | 3,450 | 3,455 | 3,380 | 3,395 | -3.55% | 34,500 | 599億3295万 | +1.53% |
| 12/07 | （5%ルール）アセットマネジメントOne（6.66%） |
| 12/07 | 3,510 | 3,530 | 3,420 | 3,520 | -0.56% | 52,600 | 621億3961万 | +6.09% |
| 12/04 | 3,385 | 3,545 | 3,325 | 3,540 | +5.04% | 75,400 | 624億9268万 | +7.53% |
| 12/03 | 3,405 | 3,535 | 3,370 | 3,370 | -0.74% | 52,700 | 594億9162万 | +3.22% |
| 12/02 | 3,455 | 3,455 | 3,290 | 3,395 | -1.16% | 82,800 | 599億3295万 | +4.56% |
| 12/01 | 3,575 | 3,575 | 3,375 | 3,435 | -3.24% | 106,800 | 606億3908万 | +6.45% |
| 11/30 | 3,700 | 3,700 | 3,480 | 3,550 | -5.84% | 122,600 | 626億6921万 | +10.63% |
| 11/27 | 3,680 | 3,780 | 3,610 | 3,770 | +0.53% | 99,300 | 665億5294万 | +18.18% |
| 11/26 | 3,355 | 3,775 | 3,290 | 3,750 | +12.11% | 145,100 | 661億9987万 | +18.56% |
| 11/25 | 3,490 | 3,495 | 3,325 | 3,345 | -2.19% | 63,800 | 590億5028万 | +6.56% |
| 11/24 | 3,555 | 3,590 | 3,355 | 3,420 | -1.3% | 66,200 | 603億7428万 | +9.23% |
| 11/20 | （IR情報）16:30 主要株主の異動に関するお知らせ |
| 11/20 | 3,380 | 3,465 | 3,345 | 3,465 | +2.21% | 30,000 | 611億5759万 | +11.24% |
| 11/19 | 3,395 | 3,400 | 3,265 | 3,390 | +1.35% | 67,900 | 598億3383万 | +9.32% |
| 11/18 | 3,470 | 3,530 | 3,285 | 3,345 | -2.76% | 49,500 | 590億3958万 | +8.29% |
| 11/17 | （IR情報）16:00 臨時株主総会開催、定款一部変更、資本金の額の減少及び役員報酬制度の見直しに関するお知らせ |
| 11/17 | 3,575 | 3,575 | 3,365 | 3,440 | -3.23% | 78,700 | 607億1634万 | +11.72% |
| 11/16 | 3,560 | 3,605 | 3,465 | 3,555 | -0.7% | 130,300 | 627億4610万 | +16.06% |
| 11/13 | 3,250 | 3,640 | 3,105 | 3,580 | +17.38% | 373,600 | 631億8735万 | +17.76% |
| 11/12 | （IR情報）15:00 2021年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/12 | （IR情報）15:00 2021年3月期第2四半期決算説明資料 |
| 11/12 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 11/12 | 3,130 | 3,135 | 3,020 | 3,050 | -0.33% | 43,300 | 538億3280万 | +1.13% |
| 11/11 | 3,125 | 3,125 | 3,035 | 3,060 | +0.16% | 40,500 | 540億930万 | +1.53% |
| 11/10 | 3,175 | 3,175 | 3,015 | 3,055 | -2.4% | 57,900 | 539億2105万 | +1.26% |
| 11/09 | 3,200 | 3,270 | 3,095 | 3,130 | -0.95% | 79,500 | 552億4481万 | +3.78% |
| 11/06 | 3,120 | 3,185 | 3,080 | 3,160 | +2.93% | 45,600 | 557億7431万 | +4.91% |
| 11/05 | （IR情報）16:30 ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 11/05 | 2,941 | 3,070 | 2,941 | 3,070 | +4.56% | 29,300 | 541億8580万 | +2.3% |
| 11/04 | （IR情報）15:00 ストックオプション(新株予約権)の割当人数変更のお知らせ |
| 11/04 | 2,885 | 2,950 | 2,871 | 2,936 | +1.91% | 47,200 | 518億2069万 | -1.97% |
| 11/02 | 2,755 | 2,890 | 2,755 | 2,881 | +4.76% | 40,300 | 508億4993万 | -3.71% |
| 10/30 | 2,851 | 2,866 | 2,739 | 2,750 | -3.54% | 28,500 | 485億3777万 | -8.06% |
