| 2026 |
| 01/23 | 2,419 | 2,469 | 2,414 | 2,453 | +2.46% | 932,300 | 5426億7590万 | -0.37% |
| 01/22 | 2,414 | 2,419 | 2,391 | 2,394 | +0.34% | 677,400 | 5296億2336万 | -2.88% |
| 01/21 | 2,421 | 2,436 | 2,381 | 2,386 | -2.69% | 1,027,500 | 5278億5352万 | -3.44% |
| 01/20 | 2,452 | 2,505 | 2,450 | 2,452 | -0.12% | 825,700 | 5424億5467万 | -1.09% |
| 01/19 | 2,394 | 2,463 | 2,372 | 2,455 | +1.82% | 1,067,800 | 5431億1836万 | -1.21% |
| 01/16 | 2,435 | 2,445 | 2,397 | 2,411 | -1.67% | 998,200 | 5333億8426万 | -3.33% |
| 01/15 | 2,465 | 2,471 | 2,443 | 2,452 | -1.05% | 846,300 | 5424億5467万 | -2.08% |
| 01/14 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2025年12月31日) |
| 01/14 | 2,466 | 2,510 | 2,466 | 2,478 | +0.61% | 866,400 | 5482億664万 | -1.31% |
| 01/13 | 2,501 | 2,515 | 2,456 | 2,463 | -1.36% | 856,800 | 5448億8819万 | -2.26% |
| 01/09 | 2,515 | 2,522 | 2,484 | 2,497 | -1.03% | 867,600 | 5524億1000万 | -1.19% |
| 01/08 | 2,493 | 2,530 | 2,490 | 2,523 | +0.8% | 879,100 | 5581億6196万 | -0.47% |
| 01/07 | 2,491 | 2,506 | 2,451 | 2,503 | -0.16% | 863,800 | 5537億3737万 | -1.53% |
| 01/06 | 2,477 | 2,536 | 2,473 | 2,507 | +2.24% | 1,006,900 | 5546億2229万 | -1.65% |
| 01/05 | 2,456 | 2,471 | 2,413 | 2,452 | +0.16% | 903,300 | 5424億5467万 | -4.11% |
| 2025 |
| 12/30 | 2,472 | 2,495 | 2,448 | 2,448 | -0.45% | 715,700 | 5415億6975万 | -4.64% |
| 12/29 | 2,471 | 2,495 | 2,445 | 2,459 | -0.49% | 813,900 | 5440億328万 | -4.5% |
| 12/26 | 2,472 | 2,488 | 2,460 | 2,471 | +0.41% | 540,200 | 5466億5803万 | -4.34% |
| 12/25 | 2,472 | 2,474 | 2,448 | 2,461 | +0.45% | 535,000 | 5444億4574万 | -4.94% |
| 12/24 | 2,507 | 2,516 | 2,448 | 2,450 | -1.84% | 697,700 | 5420億1221万 | -5.48% |
| 12/23 | 2,447 | 2,544 | 2,435 | 2,496 | +2.72% | 1,390,700 | 5521億8877万 | -3.82% |
| 12/22 | 2,502 | 2,510 | 2,418 | 2,430 | -1.38% | 1,288,600 | 5375億8762万 | -6.43% |
| 12/19 | 2,466 | 2,487 | 2,452 | 2,464 | -1.32% | 1,082,300 | 5451億942万 | -5.27% |
| 12/18 | 2,483 | 2,509 | 2,469 | 2,497 | +0.85% | 506,000 | 5524億1000万 | -4.04% |
| 12/17 | 2,477 | 2,485 | 2,446 | 2,476 | +0.36% | 566,400 | 5477億6418万 | -4.95% |
| 12/16 | 2,501 | 2,514 | 2,467 | 2,467 | -2.37% | 805,700 | 5457億7311万 | -5.41% |
| 12/15 | 2,571 | 2,573 | 2,517 | 2,527 | -0.98% | 766,000 | 5590億4688万 | -3.11% |
| 12/12 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2025年12月31日) |
| 12/12 | 2,596 | 2,623 | 2,548 | 2,552 | -1.16% | 894,400 | 5645億7762万 | -2.33% |
| 12/11 | 2,616 | 2,621 | 2,548 | 2,582 | -1% | 953,400 | 5712億1450万 | -1.53% |
| 12/10 | 2,648 | 2,652 | 2,565 | 2,608 | -2.18% | 1,530,100 | 5769億6647万 | -0.91% |
| 12/09 | 2,679 | 2,693 | 2,652 | 2,666 | -0.26% | 1,113,200 | 5897億9778万 | +0.95% |
| 12/08 | 2,652 | 2,694 | 2,645 | 2,673 | +1.75% | 753,700 | 5913億4638万 | +0.91% |
| 12/05 | 2,681 | 2,687 | 2,623 | 2,627 | -2.41% | 1,104,400 | 5811億6983万 | -1.02% |
| 12/04 | 2,647 | 2,692 | 2,644 | 2,692 | +1.7% | 896,800 | 5955億4974万 | +1.16% |
| 12/03 | 2,653 | 2,669 | 2,627 | 2,647 | -1.71% | 1,040,000 | 5855億9442万 | -0.79% |
| 12/02 | 2,706 | 2,732 | 2,681 | 2,693 | -0.11% | 1,505,800 | 5957億7097万 | +0.56% |
| 12/01 | 2,726 | 2,771 | 2,683 | 2,696 | +0.56% | 1,207,400 | 5964億3466万 | +0.37% |
| 11/28 | 2,700 | 2,742 | 2,681 | 2,681 | -0.89% | 900,500 | 5931億1622万 | -0.59% |
| 11/27 | 2,710 | 2,751 | 2,697 | 2,705 | -0.18% | 943,400 | 5984億2573万 | -0.07% |
| 11/26 | 2,665 | 2,710 | 2,651 | 2,710 | +2.38% | 772,400 | 5995億3187万 | -0.33% |
| 11/25 | （5%ルール）HS Company（17.76%）エフエスシー（6.18%）MS Company（0.27%）YS Company（0.27%）里見治（1.89%）里見美恵子（0.4%） |
| 11/25 | 2,707 | 2,709 | 2,636 | 2,647 | -0.82% | 1,381,800 | 5855億9442万 | -2.93% |
| 11/21 | 2,616 | 2,670 | 2,613 | 2,669 | +2.57% | 1,137,300 | 5904億6147万 | -2.41% |
| 11/20 | 2,589 | 2,633 | 2,561 | 2,602 | +2.28% | 1,331,900 | 5756億3909万 | -5.17% |
| 11/19 | （5%ルール）HS Company（16.17%）エフエスシー（5.67%）MS Company（0.25%）YS Company（0.25%）里見治（1.73%）里見美恵子（0.37%） |
| 11/19 | 2,540 | 2,575 | 2,529 | 2,544 | +0.63% | 1,548,000 | 5628億778万 | -7.73% |
| 11/18 | 2,525 | 2,565 | 2,490 | 2,528 | -0.59% | 1,469,700 | 5592億6811万 | -8.74% |
| 11/17 | 2,502 | 2,543 | 2,484 | 2,543 | +0.71% | 1,755,800 | 5625億8655万 | -8.82% |
| 11/14 | 2,500 | 2,542 | 2,498 | 2,525 | +1.04% | 829,500 | 5586億442万 | -10.21% |
| 11/13 | （IR情報）17:30 新機種「スマスロ 甲鉄城のカバネリ 海門決戦」適合のお知らせ |
| 11/13 | 2,540 | 2,577 | 2,493 | 2,499 | -2.54% | 1,414,600 | 5528億5246万 | -11.82% |
| 11/12 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2025年12月31日) |
| 11/12 | 2,545 | 2,572 | 2,530 | 2,564 | +0.75% | 850,200 | 5672億3237万 | -10.22% |
| 11/11 | 2,472 | 2,566 | 2,462 | 2,545 | +2.41% | 1,472,800 | 5630億2901万 | -11.54% |
| 11/10 | 2,659 | 2,670 | 2,445 | 2,485 | -6.05% | 2,336,400 | 5497億5524万 | -14.22% |
| 11/07 | （IR情報）11:30 2026年3月期第2四半期決算プレゼンテーション |
| 11/07 | （IR情報）11:30 2026年3月期Q2決算補足データ集 |
| 11/07 | （IR情報）11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 2,725 | 2,756 | 2,597 | 2,645 | -4.65% | 3,113,300 | 5851億5196万 | -9.42% |
| 11/06 | 2,860 | 2,878 | 2,774 | 2,774 | -2.08% | 846,500 | 6136億9056万 | -5.61% |
| 11/05 | 2,820 | 2,871 | 2,808 | 2,833 | +0.07% | 798,700 | 6267億4310万 | -4.06% |
| 11/04 | 2,829 | 2,846 | 2,769 | 2,831 | -0.84% | 907,600 | 6263億64万 | -4.52% |
| 10/31 | 2,818 | 2,869 | 2,810 | 2,855 | +1.42% | 1,097,600 | 6316億1015万 | -4.19% |
| 10/30 | 2,774 | 2,820 | 2,770 | 2,815 | +0.39% | 685,300 | 6227億6097万 | -5.88% |
| 10/29 | 2,807 | 2,835 | 2,792 | 2,804 | -1.61% | 874,700 | 6203億2745万 | -6.75% |
| 10/28 | 2,880 | 2,900 | 2,850 | 2,850 | -1.89% | 776,500 | 6305億400万 | -5.57% |
| 10/27 | 2,905 | 2,928 | 2,887 | 2,905 | +0.07% | 841,400 | 6426億7162万 | -4% |
| 10/24 | （IR情報）12:00 『ソニックランブル』正式サービス開始、および『ソニックレーシング クロスワールド』無料アップデート等に関するお知らせ |
| 10/24 | 2,914 | 2,942 | 2,883 | 2,903 | -1.73% | 1,196,400 | 6422億2916万 | -4.35% |
| 10/23 | 2,999 | 3,014 | 2,941 | 2,954 | +0.75% | 1,294,400 | 6535億1187万 | -2.96% |
| 10/22 | 3,014 | 3,027 | 2,931 | 2,932 | -2.66% | 898,700 | 6486億4482万 | -3.9% |
| 10/21 | 2,910 | 3,074 | 2,904 | 3,012 | +3.72% | 1,052,800 | 6663億4318万 | -1.57% |
| 10/20 | 2,937 | 2,978 | 2,889 | 2,904 | +1.33% | 976,800 | 6424億5039万 | -5.28% |
| 10/17 | 2,868 | 2,878 | 2,830 | 2,866 | -0.69% | 774,700 | 6340億4367万 | -6.86% |
| 10/16 | 2,881 | 2,917 | 2,862 | 2,886 | -0.86% | 664,700 | 6384億6826万 | -6.63% |
| 10/15 | 2,878 | 2,918 | 2,854 | 2,911 | +0.83% | 806,200 | 6439億9900万 | -6.16% |
| 10/14 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2025年12月31日) |
| 10/14 | 2,945 | 2,973 | 2,884 | 2,887 | -3.89% | 1,102,400 | 6386億8949万 | -7.14% |
| 10/10 | 3,050 | 3,064 | 3,000 | 3,004 | -3.13% | 795,900 | 6645億7334万 | -3.66% |
| 10/09 | 3,108 | 3,127 | 3,081 | 3,101 | +0.75% | 551,500 | 6860億3260万 | -0.61% |
| 10/08 | 3,088 | 3,144 | 3,075 | 3,078 | +0.92% | 798,400 | 6809億4432万 | -1.31% |
| 10/07 | 3,087 | 3,096 | 3,030 | 3,050 | -1.49% | 671,800 | 6747億4990万 | -2.24% |
| 10/06 | 3,100 | 3,100 | 3,027 | 3,096 | +1.88% | 813,900 | 6849億2645万 | -0.8% |
| 10/03 | 3,081 | 3,102 | 3,026 | 3,039 | -0.98% | 712,800 | 6723億1637万 | -2.6% |
| 10/02 | 3,120 | 3,126 | 3,048 | 3,069 | -1.85% | 588,900 | 6789億5326万 | -1.7% |
| 10/01 | 3,123 | 3,151 | 3,087 | 3,127 | +0.35% | 1,015,000 | 6917億8457万 | +0.06% |
| 09/30 | 3,141 | 3,169 | 3,110 | 3,116 | -0.83% | 748,900 | 6893億5104万 | -0.38% |
| 09/29 | 3,175 | 3,257 | 3,132 | 3,142 | -1.75% | 884,200 | 6951億301万 | +0.22% |
| 09/26 | 3,104 | 3,201 | 3,089 | 3,198 | +2.47% | 1,059,300 | 7074億9186万 | +1.85% |
| 09/25 | 3,194 | 3,206 | 3,116 | 3,121 | -2.89% | 944,000 | 6904億5719万 | -0.73% |
| 09/24 | 3,145 | 3,248 | 3,126 | 3,214 | +4.11% | 1,482,600 | 7110億3153万 | +1.87% |
| 09/22 | （IR情報）17:00 新機種「スマスロ 北斗の拳 転生の章2」適合のお知らせ |
| 09/22 | 3,073 | 3,122 | 3,066 | 3,087 | +1.68% | 640,100 | 6829億3539万 | -2.43% |
| 09/19 | （IR情報）16:00 事後交付型RSU制度及びPSU制度に基づく株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 09/19 | 3,112 | 3,130 | 3,036 | 3,036 | -3.28% | 1,462,600 | 6716億5268万 | -4.38% |
| 09/18 | 3,149 | 3,164 | 3,108 | 3,139 | -0.1% | 634,300 | 6944億3932万 | -1.51% |
| 09/17 | 3,110 | 3,152 | 3,103 | 3,142 | +0.48% | 521,800 | 6951億301万 | -1.75% |
| 09/16 | 3,110 | 3,156 | 3,101 | 3,127 | -0.98% | 563,100 | 6917億8457万 | -2.49% |
| 09/12 | （IR情報）18:00 パチンコ新機種発売およびパチスロ新機種適合のお知らせ |
| 09/12 | 3,145 | 3,171 | 3,120 | 3,158 | +0.41% | 649,700 | 6986億4268万 | -1.74% |
| 09/11 | 3,166 | 3,167 | 3,100 | 3,145 | -1.01% | 750,500 | 6957億6670万 | -2.15% |
| 09/10 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2025年12月31日) |
| 09/10 | 3,197 | 3,248 | 3,177 | 3,177 | -1.52% | 778,900 | 7028億4604万 | -1.12% |
| 09/09 | 3,175 | 3,231 | 3,137 | 3,226 | +2.28% | 847,000 | 7136億8628万 | +0.5% |
| 09/08 | 3,109 | 3,178 | 3,084 | 3,154 | +1.94% | 657,100 | 6977億5776万 | -1.56% |
| 09/05 | 3,114 | 3,122 | 3,071 | 3,094 | -0.16% | 488,700 | 6844億8399万 | -3.43% |
| 09/04 | 3,055 | 3,116 | 3,045 | 3,099 | +1.21% | 457,000 | 6855億9014万 | -3.28% |
| 09/03 | 3,065 | 3,084 | 3,055 | 3,062 | -0.75% | 590,800 | 6774億465万 | -4.43% |
| 09/02 | 3,121 | 3,148 | 3,083 | 3,085 | -0.77% | 658,200 | 6824億9293万 | -3.68% |
| 09/01 | 3,070 | 3,121 | 3,056 | 3,109 | +1.2% | 573,000 | 6878億244万 | -2.87% |
| 08/29 | 3,085 | 3,115 | 3,072 | 3,072 | +0.03% | 772,500 | 6796億1695万 | -3.97% |
| 08/28 | 3,111 | 3,125 | 3,051 | 3,071 | -0.45% | 627,400 | 6793億9572万 | -4.03% |
| 08/27 | （IR情報）16:00 事後交付型リストリクテッド・ストック・ユニット(RSU)制度及びパフォーマンス・シェア・ユニット(PSU)制度に基づく自己株式の処分に関するお知らせ |
| 08/27 | 3,130 | 3,143 | 3,070 | 3,085 | -1.44% | 642,100 | 6824億9293万 | -3.62% |
| 08/26 | 3,200 | 3,200 | 3,125 | 3,130 | -2.34% | 985,800 | 6924億4825万 | -2.22% |
