| 2024 |
| 08/30 | 2,088 | 2,112 | 2,085 | 2,098 | +0.48% | 1,706,800 | 5454億8000万 | +15.91% |
| 08/29 | 2,038 | 2,091 | 2,034 | 2,088 | +2.05% | 1,097,200 | 5428億8000万 | +16.45% |
| 08/28 | 2,010 | 2,069 | 2,006 | 2,046 | +0.94% | 1,315,300 | 5319億6000万 | +15.14% |
| 08/27 | 2,025 | 2,030 | 1,998 | 2,027 | -0.39% | 964,200 | 5270億2000万 | +14.91% |
| 08/26 | 2,010 | 2,043 | 1,984 | 2,035 | +0.94% | 796,500 | 5291億 | +16.15% |
| 08/23 | 2,020 | 2,030 | 2,000 | 2,016 | -0.05% | 1,242,400 | 5241億6000万 | +15.86% |
| 08/22 | 1,972 | 2,017 | 1,961 | 2,017 | +2.86% | 1,385,300 | 5244億2000万 | +16.59% |
| 08/21 | 1,967 | 1,998 | 1,949 | 1,961 | -1.11% | 1,197,800 | 5098億6000万 | +14.01% |
| 08/20 | 1,970 | 1,985 | 1,943 | 1,983 | +3.17% | 1,205,100 | 5155億8000万 | +15.76% |
| 08/19 | （5%ルール）マーフコーポレーション（1.54%）毒島秀行（3.9%） |
| 08/19 | 1,938 | 1,955 | 1,904 | 1,922 | -1.03% | 1,075,900 | 4997億2000万 | +12.79% |
| 08/16 | 1,860 | 1,943 | 1,858 | 1,942 | +4.8% | 2,091,100 | 5049億2000万 | +14.24% |
| 08/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,070,457株（0.79%）-0.1% |
| 08/15 | 1,848 | 1,879 | 1,848 | 1,853 | +1.48% | 1,138,400 | 4817億8000万 | +9.39% |
| 08/14 | 1,786 | 1,838 | 1,785 | 1,826 | +0.61% | 1,272,100 | 4747億6000万 | +7.92% |
| 08/13 | 1,759 | 1,816 | 1,756 | 1,815 | +4.49% | 1,507,700 | 4719億 | +7.33% |
| 08/09 | 1,750 | 1,765 | 1,708 | 1,737 | +0.29% | 1,998,400 | 4516億2000万 | +2.66% |
| 08/08 | 1,710 | 1,735 | 1,637 | 1,732 | +11.74% | 3,237,000 | 4503億2000万 | +2.12% |
| 08/07 | （IR情報）15:00 2025年3月期第1四半期決算説明資料 |
| 08/07 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,484 | 1,580 | 1,479 | 1,550 | +3.75% | 1,415,300 | 4030億 | -8.72% |
| 08/06 | 1,527 | 1,555 | 1,479 | 1,494 | +9.93% | 1,992,800 | 3884億4000万 | -12.48% |
| 08/05 | 1,472 | 1,484 | 1,355 | 1,359 | -11.18% | 2,359,700 | 3533億4000万 | -20.9% |
| 08/02 | 1,579 | 1,585 | 1,528 | 1,530 | -5.5% | 1,879,400 | 3978億 | -11.76% |
| 08/02 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,330,537株（0.89%）-0.08% |
| 08/01 | 1,659 | 1,659 | 1,606 | 1,619 | -3% | 1,364,400 | 4209億4000万 | -7.06% |
| 07/31 | 1,633 | 1,675 | 1,627 | 1,669 | +1.71% | 1,261,000 | 4339億4000万 | -4.36% |
| 07/30 | 1,644 | 1,648 | 1,626 | 1,641 | -0.36% | 822,300 | 4266億6000万 | -6.07% |
| 07/29 | 1,655 | 1,664 | 1,639 | 1,647 | +0.86% | 868,000 | 4282億2000万 | -5.83% |
| 07/26 | 1,680 | 1,684 | 1,633 | 1,633 | -2.8% | 1,048,600 | 4245億8000万 | -6.74% |
| 07/25 | 1,666 | 1,690 | 1,658 | 1,680 | -0.83% | 1,076,100 | 4368億 | -4.27% |
| 07/24 | 1,718 | 1,719 | 1,690 | 1,694 | -1.4% | 665,400 | 4404億4000万 | -3.59% |
| 07/23 | 1,726 | 1,740 | 1,713 | 1,718 | -0.23% | 635,300 | 4466億8000万 | -2.28% |
| 07/22 | （IR情報）13:00 鹿児島県大崎町に企業版ふるさと納税を通して寄付を行いました |
| 07/22 | 1,727 | 1,742 | 1,719 | 1,722 | -0.81% | 640,300 | 4477億2000万 | -1.94% |
| 07/19 | 1,762 | 1,766 | 1,726 | 1,736 | -1.48% | 883,100 | 4513億6000万 | -0.91% |
| 07/18 | 1,779 | 1,784 | 1,762 | 1,762 | -0.96% | 622,900 | 4581億2000万 | +0.86% |
| 07/17 | 1,774 | 1,791 | 1,760 | 1,779 | +0.34% | 1,078,000 | 4625億4000万 | +2.18% |
| 07/16 | 1,772 | 1,785 | 1,752 | 1,773 | +0.11% | 1,110,400 | 4609億8000万 | +2.13% |
| 07/12 | 1,804 | 1,821 | 1,766 | 1,771 | -2.15% | 1,436,200 | 4604億6000万 | +2.43% |
| 07/11 | 1,803 | 1,821 | 1,800 | 1,810 | +0.44% | 1,263,100 | 4706億 | +5.05% |
| 07/10 | 1,791 | 1,806 | 1,783 | 1,802 | +0.45% | 1,004,400 | 4685億2000万 | +5.13% |
| 07/09 | 1,820 | 1,825 | 1,792 | 1,794 | -1.1% | 1,002,300 | 4664億4000万 | +5.28% |
| 07/08 | 1,836 | 1,841 | 1,805 | 1,814 | -1.68% | 1,115,100 | 4716億4000万 | +7.08% |
| 07/05 | 1,818 | 1,845 | 1,813 | 1,845 | +1.26% | 1,060,400 | 4797億 | +9.63% |
| 07/04 | 1,824 | 1,835 | 1,802 | 1,822 | +1.33% | 1,192,200 | 4737億2000万 | +9.1% |
| 07/03 | （5%ルール）アイ・シェアーズ(デーエー)・アインツ・インベスト…（0.93%）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.14%）ブラックロック・アセット・マネジメント・アイルラ…（0.15%）ブラックロック・アセット・マネジメント・カナダ・…（0.11%）ブラックロック・アドバイザーズ・エルエルシー(B…（0.11%）ブラックロック・インスティテューショナル・トラス…（0.99%）ブラックロック・ジャパン（1.43%）ブラックロック・ファンド・アドバイザーズ(Black…（1.02%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.15%）ブラックロック・フィナンシャル・マネジメント・イ…（0.29%） |
| 07/03 | 1,767 | 1,806 | 1,765 | 1,798 | +1.52% | 1,515,500 | 4674億8000万 | +8.51% |
| 07/02 | 1,760 | 1,793 | 1,756 | 1,771 | +0.45% | 1,573,900 | 4604億6000万 | +7.66% |
| 07/01 | 1,749 | 1,780 | 1,749 | 1,763 | +0.97% | 1,912,900 | 4583億8000万 | +7.89% |
| 07/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,547,968株（0.97%）-0.1% |
| 06/28 | 1,740 | 1,752 | 1,727 | 1,746 | +0.34% | 1,003,300 | 4539億6000万 | +7.51% |
| 06/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,801,056株（1.07%）-0.11% |
| 06/27 | 1,710 | 1,740 | 1,688 | 1,740 | +2.11% | 1,446,900 | 4524億 | +7.81% |
| 06/26 | 1,701 | 1,710 | 1,681 | 1,704 | -0.06% | 1,574,600 | 4430億4000万 | +6.23% |
| 06/25 | 1,693 | 1,705 | 1,684 | 1,705 | +0.83% | 735,500 | 4433億 | +6.76% |
| 06/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,071,066株（1.18%）-0.03% |
| 06/24 | 1,720 | 1,720 | 1,677 | 1,691 | -0.94% | 1,089,300 | 4396億6000万 | +6.29% |
| 06/21 | 1,722 | 1,748 | 1,704 | 1,707 | -1.22% | 5,719,500 | 4438億2000万 | +7.7% |
| 06/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,148,266株（1.21%）+0.46% |
| 06/20 | 1,743 | 1,763 | 1,703 | 1,728 | -0.12% | 1,547,800 | 4492億8000万 | +9.51% |
| 06/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,956,038株（0.75%）-0.14% |
| 06/19 | 1,723 | 1,741 | 1,719 | 1,730 | +1.35% | 1,692,000 | 4498億 | +10.19% |
| 06/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,324,969株（0.89%）-0.11% |
| 06/18 | 1,693 | 1,725 | 1,690 | 1,707 | +2.34% | 2,069,500 | 4438億2000万 | +9.28% |
| 06/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,620,669株（1%）-0.17% |
| 06/17 | 1,650 | 1,683 | 1,633 | 1,668 | +2.39% | 2,192,900 | 4336億8000万 | +7.13% |
| 06/14 | 1,586 | 1,631 | 1,583 | 1,629 | +1.5% | 933,600 | 4235億4000万 | +4.89% |
| 06/13 | 1,633 | 1,642 | 1,605 | 1,605 | -1.35% | 884,100 | 4173億 | +3.55% |
| 06/12 | 1,640 | 1,647 | 1,624 | 1,627 | -0.67% | 739,800 | 4230億2000万 | +4.9% |
| 06/11 | 1,624 | 1,661 | 1,621 | 1,638 | +1.42% | 1,521,300 | 4258億8000万 | +5.61% |
| 06/10 | 1,624 | 1,637 | 1,601 | 1,615 | -0.06% | 1,184,400 | 4199億 | +4.13% |
| 06/07 | 1,600 | 1,618 | 1,592 | 1,616 | +1.7% | 1,182,200 | 4201億6000万 | +4.19% |
| 06/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,043,757株（1.17%）-0.03% |
| 06/06 | 1,594 | 1,612 | 1,580 | 1,589 | +2.25% | 1,708,000 | 4131億4000万 | +2.45% |
| 06/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,130,457株（1.2%）+0.06% |
| 06/05 | 1,524 | 1,554 | 1,521 | 1,554 | +0.78% | 988,600 | 4040億4000万 | -0.13% |
| 06/04 | 1,525 | 1,546 | 1,514 | 1,542 | +1.25% | 1,107,900 | 4009億2000万 | -1.22% |
| 06/03 | 1,533 | 1,550 | 1,521 | 1,523 | -0.59% | 1,229,000 | 3959億8000万 | -2.62% |
| 05/31 | 1,495 | 1,532 | 1,494 | 1,532 | +2.2% | 1,757,000 | 3983億2000万 | -2.42% |
| 05/31 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,985,466株（1.14%）-0.06% |
| 05/30 | 1,488 | 1,503 | 1,483 | 1,499 | +0.4% | 948,500 | 3897億4000万 | -4.83% |
| 05/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,142,568株（1.2%）+0.01% |
| 05/29 | 1,510 | 1,512 | 1,486 | 1,493 | -0.6% | 997,300 | 3881億8000万 | -5.57% |
| 05/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,116,168株（1.19%）-0.01% |
| 05/28 | 1,514 | 1,515 | 1,499 | 1,502 | -0.46% | 683,000 | 3905億2000万 | -5.3% |
| 05/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,122,566株（1.2%）+0.08% |
| 05/27 | 1,488 | 1,513 | 1,486 | 1,509 | +1.21% | 816,200 | 3923億4000万 | -5.21% |
| 05/24 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/24 | （IR情報）15:00 定款の一部変更に関するお知らせ |
| 05/24 | 1,488 | 1,499 | 1,477 | 1,491 | -0.33% | 1,353,900 | 3876億6000万 | -6.7% |
| 05/23 | 1,519 | 1,519 | 1,490 | 1,496 | -1.64% | 1,910,900 | 3889億6000万 | -6.73% |
| 05/22 | 1,551 | 1,551 | 1,517 | 1,521 | -1.93% | 1,137,000 | 3954億6000万 | -5.53% |
| 05/21 | 1,552 | 1,561 | 1,536 | 1,551 | -0.06% | 929,200 | 4032億6000万 | -3.96% |
| 05/20 | 1,520 | 1,553 | 1,513 | 1,552 | +0.91% | 1,036,300 | 4035億2000万 | -4.14% |
| 05/17 | 1,518 | 1,555 | 1,509 | 1,538 | +1.32% | 973,200 | 3998億8000万 | -5.3% |
| 05/16 | 1,539 | 1,545 | 1,510 | 1,518 | -1.62% | 1,528,400 | 3946億8000万 | -6.81% |
| 05/15 | （自社株買い）取締役会(2023年11月7日)での決議状況(取得期間2023年11月8日～2024年4月30日) |
| 05/15 | 1,563 | 1,566 | 1,540 | 1,543 | -1.91% | 1,489,500 | 4011億8000万 | -5.57% |
| 05/14 | 1,582 | 1,588 | 1,552 | 1,573 | -0.38% | 1,661,000 | 4089億8000万 | -3.97% |
| 05/13 | 1,535 | 1,590 | 1,532 | 1,579 | +2.87% | 2,607,600 | 4105億4000万 | -3.78% |
| 05/10 | （IR情報）15:30 【新製品のご案内】Ｐフィーバー機動戦士ガンダムユニコーン 再来-白き一角獣と黒き獅子- |
| 05/10 | 1,551 | 1,575 | 1,505 | 1,535 | -5.89% | 4,750,600 | 3991億 | -6.63% |
| 05/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,926,536株（1.12%）+0.05% |
| 05/09 | （IR情報）15:00 中期経営計画の策定に関するお知らせ |
| 05/09 | （IR情報）15:00 2024年3月期決算説明資料 |
| 05/09 | （IR情報）15:00 2024年3月期決算短信[日本基準](連結) |
| 05/09 | 1,630 | 1,645 | 1,620 | 1,631 | +0.37% | 1,580,200 | 4240億6000万 | -0.97% |
| 05/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,804,036株（1.07%）-0.05% |
| 05/08 | 1,640 | 1,658 | 1,621 | 1,625 | -0.85% | 1,078,900 | 4225億 | -1.34% |
| 05/07 | 1,631 | 1,646 | 1,624 | 1,639 | +0.99% | 1,210,700 | 4261億4000万 | -0.61% |
| 05/02 | 1,631 | 1,632 | 1,614 | 1,623 | +0.06% | 1,231,600 | 4219億8000万 | -1.64% |
| 05/01 | 1,689 | 1,693 | 1,621 | 1,622 | -5.53% | 2,200,200 | 4217億2000万 | -1.88% |
| 04/30 | 1,690 | 1,733 | 1,684 | 1,717 | +3.19% | 2,269,500 | 4464億2000万 | +3.68% |
| 04/26 | 1,642 | 1,667 | 1,618 | 1,664 | +1.9% | 1,546,700 | 4326億4000万 | +0.54% |
| 04/25 | 1,664 | 1,665 | 1,629 | 1,633 | -1.98% | 772,100 | 4245億8000万 | -1.45% |
| 04/24 | 1,662 | 1,670 | 1,653 | 1,666 | +0.97% | 1,043,900 | 4331億6000万 | +0.36% |
| 04/23 | 1,639 | 1,662 | 1,634 | 1,650 | +0.49% | 831,300 | 4290億 | -0.66% |
| 04/22 | 1,629 | 1,642 | 1,616 | 1,642 | +0.61% | 1,447,400 | 4269億2000万 | -1.2% |
| 04/19 | 1,651 | 1,656 | 1,605 | 1,632 | -1.27% | 1,139,600 | 4243億2000万 | -1.81% |
| 04/18 | 1,646 | 1,659 | 1,637 | 1,653 | +0.43% | 794,500 | 4297億8000万 | -0.6% |
| 04/17 | 1,642 | 1,677 | 1,626 | 1,646 | +0.37% | 1,276,600 | 4279億6000万 | -1.08% |
| 04/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,932,748株（1.12%）-0.12% |
| 04/16 | 1,658 | 1,659 | 1,625 | 1,640 | -0.67% | 1,383,500 | 4264億 | -1.5% |
| 04/15 | （自社株買い）取締役会(2023年11月7日)での決議状況(取得期間2023年11月8日～2024年4月30日) |
| 04/15 | 1,642 | 1,653 | 1,632 | 1,651 | -0.24% | 769,600 | 4292億6000万 | -0.9% |
| 04/12 | 1,656 | 1,659 | 1,642 | 1,655 | +0.18% | 916,100 | 4303億 | -0.72% |
| 04/11 | 1,663 | 1,666 | 1,638 | 1,652 | -0.9% | 764,700 | 4295億2000万 | -0.96% |
| 04/10 | 1,674 | 1,688 | 1,659 | 1,667 | 0% | 1,129,100 | 4334億2000万 | -0.18% |
| 04/09 | 1,673 | 1,675 | 1,641 | 1,667 | +2.08% | 1,144,700 | 4334億2000万 | -0.18% |
| 04/08 | 1,650 | 1,651 | 1,621 | 1,633 | -1.03% | 1,081,800 | 4245億8000万 | -2.39% |
| 04/05 | （IR情報）12:30 【新製品のご案内】『L パチスロ 戦姫絶唱シンフォギア 正義の歌』販売 |
