| 2024 |
| 11/08 | 1,332 | 1,335 | 1,300 | 1,301 | -2.18% | 244,800 | 1043億3369万 | -1.96% |
| 11/07 | 1,310 | 1,330 | 1,303 | 1,330 | +1.45% | 268,600 | 1066億5935万 | 0% |
| 11/06 | 1,300 | 1,324 | 1,297 | 1,311 | +1.39% | 301,700 | 1051億3564万 | -1.72% |
| 11/05 | （IR情報）10:00 ぱちんこ新機種『Pハネモノ ファミリースタジアム』発売のお知らせ |
| 11/05 | 1,295 | 1,303 | 1,282 | 1,293 | +0.15% | 214,600 | 1036億9213万 | -3.36% |
| 11/01 | 1,297 | 1,301 | 1,282 | 1,291 | -1.45% | 243,600 | 1035億3174万 | -3.94% |
| 10/31 | 1,290 | 1,317 | 1,281 | 1,310 | +2.58% | 389,300 | 1050億5545万 | -2.89% |
| 10/30 | 1,276 | 1,288 | 1,269 | 1,277 | +0.08% | 442,800 | 1024億901万 | -5.62% |
| 10/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 820,700株（1.02%）+0.12% |
| 10/29 | 1,293 | 1,293 | 1,270 | 1,276 | -1.16% | 244,200 | 1023億2882万 | -6.11% |
| 10/28 | 1,252 | 1,292 | 1,244 | 1,291 | +3.28% | 316,600 | 1035億3174万 | -5.35% |
| 10/25 | 1,250 | 1,265 | 1,247 | 1,250 | -0.4% | 289,800 | 1002億4375万 | -8.63% |
| 10/25 | （空売り報告）モルガン・スタンレーMUFG証券 483,528株（0.6%）+0.01% |
| 10/24 | 1,277 | 1,280 | 1,248 | 1,255 | -2.49% | 277,300 | 1006億4472万 | -8.59% |
| 10/24 | （空売り報告）モルガン・スタンレーMUFG証券 479,128株（0.59%）-0.07% |
| 10/23 | 1,275 | 1,298 | 1,275 | 1,287 | +0.94% | 270,700 | 1032億1096万 | -6.6% |
| 10/22 | 1,290 | 1,290 | 1,267 | 1,275 | -2.15% | 342,500 | 1022億4862万 | -7.74% |
| 10/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 729,100株（0.9%）+0.01% |
| 10/21 | 1,323 | 1,336 | 1,296 | 1,303 | -0.23% | 334,200 | 1044億9408万 | -6.06% |
| 10/18 | 1,346 | 1,346 | 1,300 | 1,306 | -3.19% | 324,100 | 1047億3467万 | -6.11% |
| 10/17 | 1,342 | 1,380 | 1,337 | 1,349 | +1.05% | 350,700 | 1081億8305万 | -3.3% |
| 10/16 | 1,320 | 1,348 | 1,306 | 1,335 | -2.41% | 447,600 | 1070億6032万 | -4.37% |
| 10/15 | （IR情報）15:00 TRLEI四半期実績のお知らせ(2024年12月期第3四半期速報値) |
| 10/15 | 1,350 | 1,373 | 1,348 | 1,368 | +1.63% | 240,100 | 1097億676万 | -2.08% |
| 10/11 | 1,383 | 1,383 | 1,346 | 1,346 | -2.68% | 305,300 | 1079億4247万 | -3.65% |
| 10/10 | 1,390 | 1,395 | 1,372 | 1,383 | -0.43% | 169,500 | 1109億968万 | -1% |
| 10/09 | 1,405 | 1,409 | 1,382 | 1,389 | -0.36% | 205,700 | 1113億9085万 | -0.57% |
| 10/08 | 1,410 | 1,418 | 1,391 | 1,394 | -1.76% | 246,800 | 1117億9183万 | -0.21% |
| 10/07 | 1,439 | 1,439 | 1,419 | 1,419 | +0.35% | 243,300 | 1137億9670万 | +1.57% |
| 10/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 717,700株（0.89%）-0.09% |
| 10/04 | 1,425 | 1,426 | 1,404 | 1,414 | -0.42% | 145,400 | 1133億9573万 | +1.36% |
| 10/03 | 1,420 | 1,430 | 1,411 | 1,420 | +2.16% | 247,000 | 1138億7690万 | +1.87% |
| 10/02 | 1,402 | 1,421 | 1,389 | 1,390 | -2.39% | 204,000 | 1114億7105万 | -0.29% |
| 10/01 | 1,420 | 1,425 | 1,407 | 1,424 | +1.71% | 146,300 | 1141億9768万 | +2.15% |
| 09/30 | （IR情報）10:00 ぱちんこ新機種『Pえとたま2 神祭』発売のお知らせ |
| 09/30 | 1,389 | 1,413 | 1,376 | 1,400 | -3.38% | 296,100 | 1122億7300万 | +0.65% |
| 09/27 | 1,440 | 1,473 | 1,431 | 1,449 | +1.68% | 295,300 | 1162億255万 | +4.24% |
| 09/26 | 1,423 | 1,430 | 1,411 | 1,425 | +1.06% | 140,400 | 1142億7787万 | +2.81% |
| 09/25 | 1,415 | 1,430 | 1,395 | 1,410 | -0.21% | 165,800 | 1130億7495万 | +1.88% |
| 09/24 | 1,413 | 1,417 | 1,388 | 1,413 | +0.86% | 194,000 | 1133億1553万 | +2.39% |
| 09/20 | 1,420 | 1,420 | 1,381 | 1,401 | +0.07% | 391,600 | 1123億5319万 | +1.82% |
| 09/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 792,267株（0.98%）-0.02% |
| 09/19 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 09/19 | 1,405 | 1,417 | 1,399 | 1,400 | +1.67% | 220,700 | 1122億7300万 | +1.97% |
| 09/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 808,467株（1%）+0.08% |
| 09/18 | 1,391 | 1,405 | 1,370 | 1,377 | -0.51% | 164,000 | 1104億2851万 | +0.66% |
| 09/17 | 1,373 | 1,389 | 1,363 | 1,384 | +0.95% | 173,900 | 1109億8988万 | +1.47% |
| 09/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 745,367株（0.92%）+0.11% |
| 09/13 | （IR情報）18:15 ガバナンス委員会の設置に関するお知らせ |
| 09/13 | 1,401 | 1,402 | 1,370 | 1,371 | -2.83% | 153,500 | 1099億4734万 | +0.88% |
| 09/12 | 1,429 | 1,445 | 1,402 | 1,411 | +0.21% | 350,200 | 1131億5514万 | +4.13% |
| 09/11 | 1,410 | 1,427 | 1,388 | 1,408 | +0.5% | 347,900 | 1129億1456万 | +4.45% |
| 09/11 | （空売り報告）モルガン・スタンレーMUFG証券 536,196株（0.66%）-0.1% |
| 09/10 | 1,359 | 1,407 | 1,357 | 1,401 | +3.32% | 272,900 | 1123億5319万 | +4.47% |
| 09/09 | 1,321 | 1,357 | 1,317 | 1,356 | -0.59% | 314,200 | 1087億4442万 | +2.19% |
| 09/09 | （空売り報告）モルガン・スタンレーMUFG証券 614,530株（0.76%）-0.11% |
| 09/06 | （IR情報）11:30 当社発行の2024年12月満期海外私募債に関する期限前償還完了のお知らせ |
| 09/06 | 1,381 | 1,392 | 1,348 | 1,364 | -0.44% | 254,200 | 1093億8598万 | +3.02% |
| 09/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 654,467株（0.81%）+0.11% |
| 09/05 | 1,342 | 1,382 | 1,333 | 1,370 | +1.33% | 239,800 | 1098億6715万 | +3.16% |
| 09/04 | 1,335 | 1,368 | 1,331 | 1,352 | -3.08% | 292,900 | 1084億2364万 | +1.35% |
| 09/03 | 1,381 | 1,396 | 1,376 | 1,395 | +0.65% | 200,600 | 1118億7202万 | +3.95% |
| 09/02 | 1,400 | 1,400 | 1,375 | 1,386 | +0.65% | 147,000 | 1111億5027万 | +2.9% |
| 08/30 | （IR情報）17:00 当社取締役の辞任及び臨時株主総会付議議案の一部撤回に関するお知らせ |
| 08/30 | 1,375 | 1,394 | 1,367 | 1,377 | +0.44% | 215,700 | 1104億2851万 | +1.92% |
| 08/29 | 1,398 | 1,402 | 1,370 | 1,371 | -1.93% | 258,800 | 1099億4734万 | +1.03% |
| 08/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 567,967株（0.7%）+0.02% |
| 08/29 | （空売り報告）モルガン・スタンレーMUFG証券 705,190株（0.87%）-0.03% |
| 08/28 | 1,411 | 1,416 | 1,384 | 1,398 | -1.76% | 256,800 | 1121億1261万 | +2.42% |
| 08/27 | 1,401 | 1,423 | 1,379 | 1,423 | +2.37% | 242,100 | 1141億1748万 | +3.79% |
| 08/26 | 1,332 | 1,400 | 1,330 | 1,390 | +4.35% | 431,600 | 1114億7105万 | +1.02% |
| 08/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 549,867株（0.68%）-0.02% |
| 08/23 | 1,361 | 1,366 | 1,312 | 1,332 | -3.06% | 343,400 | 1068億1974万 | -3.41% |
| 08/23 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 566,267株（0.7%）+0.1% |
| 08/22 | 1,379 | 1,381 | 1,360 | 1,374 | +0.44% | 109,700 | 1101億8793万 | -0.87% |
| 08/21 | 1,350 | 1,378 | 1,344 | 1,368 | +0.81% | 230,900 | 1097億676万 | -1.72% |
| 08/20 | （IR情報）17:45 臨時株主総会の開催及び付議議案の決定に関するお知らせ |
| 08/20 | 1,341 | 1,359 | 1,323 | 1,357 | +3.51% | 299,800 | 1088億2461万 | -2.86% |
| 08/19 | 1,320 | 1,338 | 1,303 | 1,311 | -1.8% | 278,800 | 1051億3564万 | -6.69% |
| 08/16 | 1,335 | 1,348 | 1,313 | 1,335 | +2.3% | 278,100 | 1070億6032万 | -5.65% |
| 08/15 | 1,270 | 1,311 | 1,269 | 1,305 | +1.64% | 280,100 | 1046億5447万 | -8.29% |
| 08/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 488,167株（0.6%）+0.1% |
| 08/14 | 1,284 | 1,301 | 1,263 | 1,284 | -0.16% | 366,300 | 1029億7038万 | -10.27% |
| 08/13 | 1,244 | 1,287 | 1,234 | 1,286 | +3.38% | 499,500 | 1031億3077万 | -10.76% |
| 08/13 | （空売り報告）モルガン・スタンレーMUFG証券 724,680株（0.9%）+0.08% |
| 08/09 | 1,310 | 1,333 | 1,223 | 1,244 | -2.35% | 865,900 | 997億6258万 | -14.27% |
| 08/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 403,067株（0.5%）再IN |
| 08/08 | （IR情報）16:15 剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ |
| 08/08 | （IR情報）16:15 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/08 | 1,208 | 1,288 | 1,206 | 1,274 | +3.58% | 726,200 | 1021億6843万 | -12.92% |
| 08/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 370,867株（0.46%）-0.16%義務消失 |
| 08/08 | （空売り報告）モルガン・スタンレーMUFG証券 664,580株（0.82%）+0.09% |
| 08/07 | 1,235 | 1,273 | 1,198 | 1,230 | -0.57% | 594,800 | 986億3985万 | -16.5% |
| 08/06 | 1,107 | 1,247 | 1,107 | 1,237 | +18.15% | 1,039,300 | 992億121万 | -16.76% |
| 08/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 501,700株（0.62%）+0.12% |
| 08/05 | 1,228 | 1,237 | 1,022 | 1,047 | -18.39% | 1,624,400 | 839億6416万 | -30.11% |
| 08/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 355,318株（0.44%）-0.07%義務消失 |
| 08/02 | 1,257 | 1,339 | 1,223 | 1,283 | -12.54% | 2,161,200 | 1028億9018万 | -15.54% |
| 08/02 | （空売り報告）モルガン・スタンレーMUFG証券 587,456株（0.73%）+0.07% |
| 08/01 | 1,516 | 1,518 | 1,464 | 1,467 | -4.24% | 470,100 | 1176億4606万 | -4.12% |
| 08/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 415,018株（0.51%）再IN |
| 07/31 | 1,520 | 1,532 | 1,504 | 1,532 | -0.2% | 324,700 | 1228億5874万 | -0.07% |
| 07/30 | 1,532 | 1,550 | 1,524 | 1,535 | +0.66% | 194,300 | 1230億9932万 | +0.07% |
| 07/30 | （空売り報告）モルガン・スタンレーMUFG証券 533,909株（0.66%）-0.04% |
| 07/29 | 1,486 | 1,536 | 1,485 | 1,525 | +1.8% | 330,100 | 1222億9737万 | -0.65% |
| 07/29 | （空売り報告）モルガン・スタンレーMUFG証券 566,809株（0.7%）+0.01% |
| 07/26 | 1,524 | 1,557 | 1,498 | 1,498 | -1.96% | 483,500 | 1201億3211万 | -2.54% |
| 07/26 | （空売り報告）モルガン・スタンレーMUFG証券 558,509株（0.69%）-0.05% |
| 07/25 | 1,550 | 1,614 | 1,527 | 1,528 | -2.86% | 584,200 | 1225億3796万 | -0.91% |
| 07/25 | （空売り報告）モルガン・スタンレーMUFG証券 598,709株（0.74%）-0.06% |
| 07/24 | （IR情報）12:00 新規海外私募債発行の決定に関するお知らせ |
| 07/24 | 1,572 | 1,600 | 1,530 | 1,573 | +2.21% | 644,400 | 1261億4673万 | +1.81% |
| 07/24 | （空売り報告）モルガン・スタンレーMUFG証券 642,009株（0.8%）+0.04% |
| 07/23 | 1,530 | 1,557 | 1,523 | 1,539 | +0.26% | 410,800 | 1234億2010万 | -0.45% |
| 07/22 | 1,550 | 1,583 | 1,532 | 1,535 | +3.72% | 820,200 | 1230億9932万 | -0.84% |
| 07/19 | （IR情報）17:00 当社子会社による資金の借入れに関するお知らせ |
| 07/19 | 1,502 | 1,503 | 1,468 | 1,480 | -1.53% | 609,700 | 1186億8860万 | -4.64% |
| 07/18 | （IR情報）16:30 新規海外私募債の発行準備の開始に関するお知らせ |
| 07/18 | 1,519 | 1,531 | 1,501 | 1,503 | -0.79% | 278,500 | 1205億3308万 | -3.47% |
| 07/17 | 1,499 | 1,526 | 1,493 | 1,515 | +0.93% | 448,600 | 1214億9542万 | -3.01% |
| 07/16 | （IR情報）16:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 07/16 | 1,551 | 1,551 | 1,500 | 1,501 | -4.21% | 408,100 | 1203億7269万 | -4.15% |
| 07/12 | （IR情報）16:30 TRLEI四半期実績のお知らせ(2024年12月期第2四半期速報値) |
| 07/12 | 1,548 | 1,588 | 1,545 | 1,567 | +1.03% | 249,000 | 1256億6556万 | -0.32% |
| 07/11 | 1,539 | 1,551 | 1,529 | 1,551 | +1.51% | 196,900 | 1243億8244万 | -1.46% |
| 07/10 | 1,521 | 1,535 | 1,505 | 1,528 | +0.39% | 243,200 | 1225億3796万 | -3.11% |
| 07/09 | 1,523 | 1,538 | 1,507 | 1,522 | -0.59% | 244,300 | 1220億5679万 | -3.73% |
| 07/09 | （空売り報告）モルガン・スタンレーMUFG証券 614,704株（0.76%）-0.06% |
| 07/08 | 1,538 | 1,547 | 1,511 | 1,531 | -0.07% | 205,100 | 1227億7854万 | -3.59% |
| 07/05 | 1,530 | 1,539 | 1,526 | 1,532 | +0.07% | 169,600 | 1228億5874万 | -3.95% |
| 07/04 | 1,540 | 1,548 | 1,527 | 1,531 | +0.39% | 178,200 | 1227億7854万 | -4.25% |
| 07/03 | 1,563 | 1,563 | 1,525 | 1,525 | -2.99% | 272,400 | 1222億9737万 | -4.69% |
| 07/02 | 1,564 | 1,577 | 1,533 | 1,572 | +3.08% | 349,000 | 1260億6654万 | -1.81% |
| 07/01 | （IR情報）17:00 (開示事項の中止)エメラルド・ベイ・リゾートプロジェクト買収の中止に関するお知らせ |
| 07/01 | （IR情報）10:00 ぱちんこ新機種『Pメイドインアビス 虹の黄金域』発売のお知らせ |
| 07/01 | 1,557 | 1,569 | 1,525 | 1,525 | -3.24% | 339,400 | 1222億9737万 | -4.69% |
| 07/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 403,000株（0.5%）新規 |
| 07/01 | （空売り報告）モルガン・スタンレーMUFG証券 664,804株（0.82%）+0.04% |
| 06/28 | 1,581 | 1,584 | 1,560 | 1,576 | +1.03% | 336,700 | 1263億8732万 | -1.44% |
| 06/28 | （空売り報告）モルガン・スタンレーMUFG証券 629,904株（0.78%）-0.02% |
| 06/27 | 1,538 | 1,578 | 1,536 | 1,560 | +1.63% | 278,600 | 1251億420万 | -2.26% |
| 06/26 | 1,566 | 1,571 | 1,532 | 1,535 | -1.73% | 391,700 | 1230億9932万 | -3.7% |
| 06/25 | 1,551 | 1,576 | 1,548 | 1,562 | +0.51% | 309,600 | 1252億6459万 | -2.01% |
| 06/24 | 1,563 | 1,567 | 1,538 | 1,554 | -1.08% | 306,200 | 1246億2303万 | -2.45% |
| 06/21 | 1,625 | 1,639 | 1,562 | 1,571 | -3.5% | 484,600 | 1259億8634万 | -1.5% |
| 06/21 | （空売り報告）モルガン・スタンレーMUFG証券 648,465株（0.8%）+0.01% |
| 06/20 | 1,598 | 1,643 | 1,598 | 1,628 | +1.94% | 149,200 | 1305億5746万 | +2.07% |
| 06/19 | 1,614 | 1,619 | 1,593 | 1,597 | -0.44% | 137,900 | 1280億7141万 | +0.25% |
| 06/18 | 1,617 | 1,622 | 1,595 | 1,604 | +0.25% | 79,400 | 1286億3278万 | +0.63% |
| 06/17 | 1,608 | 1,616 | 1,589 | 1,600 | -1.17% | 109,300 | 1283億1200万 | +0.06% |
| 06/14 | 1,605 | 1,623 | 1,605 | 1,619 | +0.43% | 74,200 | 1298億3570万 | +1% |
