| 2025 |
| 06/13 | 685 | 694 | 681 | 682 | -0.29% | 1,700 | 27億7579万 | -0.15% |
| 06/12 | 684 | 685 | 684 | 684 | -0.29% | 700 | 27億8393万 | +0.15% |
| 06/10 | 696 | 696 | 686 | 686 | -0.58% | 2,500 | 27億9207万 | +0.44% |
| 06/09 | 689 | 690 | 689 | 690 | +0.88% | 600 | 28億835万 | +1.17% |
| 06/06 | 684 | 684 | 683 | 684 | +0.15% | 1,000 | 27億8393万 | +0.29% |
| 06/05 | 683 | 683 | 683 | 683 | -0.44% | 100 | 27億7986万 | +0.15% |
| 06/04 | 680 | 686 | 680 | 686 | +1.03% | 1,100 | 27億9207万 | +0.59% |
| 06/03 | 679 | 680 | 679 | 679 | -0.29% | 300 | 27億6358万 | -0.44% |
| 06/02 | 681 | 681 | 681 | 681 | -0.87% | 400 | 27億7172万 | -0.15% |
| 05/30 | 687 | 687 | 685 | 687 | 0% | 700 | 27億9614万 | +0.73% |
| 05/29 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 05/29 | 690 | 690 | 687 | 687 | -1.15% | 500 | 27億9614万 | +0.88% |
| 05/28 | 690 | 695 | 688 | 695 | +0.58% | 1,200 | 28億2870万 | +2.06% |
| 05/27 | 688 | 695 | 688 | 691 | +1.17% | 2,200 | 28億1242万 | +1.62% |
| 05/26 | 689 | 689 | 683 | 683 | -0.87% | 1,100 | 27億7986万 | +0.29% |
| 05/23 | 689 | 689 | 685 | 689 | +0.73% | 900 | 28億428万 | +1.17% |
| 05/22 | 678 | 684 | 678 | 684 | +0.88% | 700 | 27億8393万 | +0.44% |
| 05/21 | 676 | 678 | 676 | 678 | +0.3% | 1,200 | 27億5951万 | -0.44% |
| 05/20 | 674 | 679 | 674 | 676 | -0.59% | 1,700 | 27億5137万 | -0.73% |
| 05/19 | 689 | 689 | 680 | 680 | -0.73% | 1,200 | 27億6765万 | +0.15% |
| 05/16 | 686 | 686 | 680 | 685 | +1.03% | 600 | 27億8800万 | +1.33% |
| 05/15 | 692 | 692 | 675 | 678 | -2.02% | 1,200 | 27億5951万 | +0.59% |
| 05/14 | 678 | 692 | 669 | 692 | +1.76% | 1,500 | 28億1649万 | +3.13% |
| 05/13 | 675 | 680 | 668 | 680 | +1.04% | 1,800 | 27億6765万 | +1.64% |
| 05/12 | 678 | 679 | 673 | 673 | -0.15% | 1,100 | 27億3916万 | +0.75% |
| 05/09 | （IR情報）17:00 上場維持基準の適合に関するお知らせ |
| 05/09 | 673 | 680 | 673 | 674 | -0.15% | 2,000 | 27億4323万 | +1.05% |
| 05/08 | 672 | 675 | 670 | 675 | +0.45% | 1,200 | 27億4730万 | +1.2% |
| 05/07 | 684 | 684 | 672 | 672 | -1.03% | 1,000 | 27億3509万 | +0.9% |
| 05/02 | 678 | 685 | 678 | 679 | -0.29% | 500 | 27億6358万 | +2.11% |
| 05/01 | 685 | 686 | 681 | 681 | -0.58% | 1,100 | 27億7172万 | +2.41% |
| 04/30 | 690 | 690 | 684 | 685 | +0.74% | 500 | 27億8800万 | +3.16% |
| 04/28 | 686 | 689 | 680 | 680 | -0.29% | 2,400 | 27億6765万 | +2.56% |
| 04/25 | 685 | 685 | 674 | 682 | -0.44% | 900 | 27億7579万 | +2.87% |
| 04/24 | 669 | 685 | 669 | 685 | +2.39% | 2,400 | 27億8800万 | +3.63% |
| 04/23 | 684 | 684 | 669 | 669 | -0.74% | 2,000 | 27億2288万 | +1.36% |
| 04/22 | 674 | 683 | 670 | 674 | -0.3% | 7,400 | 27億4323万 | +2.12% |
| 04/21 | 696 | 696 | 668 | 676 | -2.17% | 11,400 | 27億5137万 | +2.58% |
| 04/18 | 702 | 702 | 690 | 691 | -0.72% | 1,800 | 28億1242万 | +4.86% |
| 04/17 | 685 | 707 | 685 | 696 | +1.9% | 10,000 | 28億3277万 | +5.94% |
| 04/16 | 697 | 697 | 669 | 683 | -2.29% | 15,000 | 27億7986万 | +4.27% |
| 04/15 | 698 | 699 | 677 | 699 | +2.95% | 23,800 | 28億4498万 | +7.04% |
| 04/14 | 659 | 740 | 654 | 679 | +1.49% | 350,400 | 27億6358万 | +4.3% |
| 04/11 | （IR情報）15:30 取締役候補者の選任に関するお知らせ |
| 04/11 | （IR情報）15:30 剰余金の配当及び配当方針の変更(中間配当の実施)に関するお知らせ |
| 04/11 | （IR情報）15:30 2025年2月期決算短信〔日本基準〕(連結) |
| 04/11 | 628 | 669 | 628 | 669 | +5.19% | 6,200 | 27億2288万 | +2.92% |
| 04/10 | 642 | 642 | 626 | 636 | +3.41% | 1,900 | 25億8857万 | -2% |
| 04/09 | 620 | 623 | 611 | 615 | -1.28% | 2,300 | 25億309万 | -5.24% |
| 04/08 | 620 | 627 | 615 | 623 | +1.8% | 3,700 | 25億3565万 | -4.3% |
| 04/07 | 628 | 628 | 612 | 612 | -4.08% | 2,500 | 24億9088万 | -6.13% |
| 04/04 | 645 | 645 | 635 | 638 | -1.54% | 1,200 | 25億9671万 | -2.3% |
| 04/03 | 653 | 655 | 648 | 648 | -1.82% | 2,000 | 26億3741万 | -0.92% |
| 04/02 | 659 | 665 | 659 | 660 | 0% | 2,300 | 26億8625万 | +0.46% |
| 04/01 | 658 | 660 | 658 | 660 | +0.61% | 2,000 | 26億8625万 | +0.15% |
| 03/31 | 660 | 664 | 656 | 656 | -0.61% | 1,300 | 26億6997万 | -0.76% |
| 03/28 | 662 | 667 | 660 | 660 | -0.45% | 2,300 | 26億8625万 | -0.45% |
| 03/27 | 663 | 666 | 661 | 663 | -0.6% | 700 | 26億9846万 | -0.15% |
| 03/26 | 666 | 667 | 663 | 667 | +0.76% | 2,700 | 27億1474万 | +0.15% |
| 03/25 | 666 | 666 | 660 | 662 | 0% | 1,300 | 26億9439万 | -0.75% |
| 03/24 | 655 | 663 | 654 | 662 | +1.53% | 1,100 | 26億9439万 | -1.05% |
| 03/21 | 663 | 666 | 651 | 652 | -0.91% | 13,200 | 26億5369万 | -2.69% |
| 03/19 | 657 | 661 | 657 | 658 | +0.46% | 700 | 26億7811万 | -2.08% |
| 03/18 | 660 | 665 | 655 | 655 | -1.8% | 2,300 | 26億6590万 | -2.82% |
| 03/17 | 660 | 667 | 655 | 667 | -0.45% | 4,200 | 27億1474万 | -1.33% |
| 03/14 | 648 | 670 | 642 | 670 | +4.85% | 18,400 | 27億2695万 | -1.03% |
| 03/13 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 03/13 | 638 | 643 | 638 | 639 | -0.47% | 1,100 | 26億78万 | -5.75% |
| 03/12 | 646 | 646 | 639 | 642 | -0.31% | 1,400 | 26億1299万 | -5.73% |
| 03/11 | 640 | 644 | 636 | 644 | +0.63% | 2,500 | 26億2113万 | -5.71% |
| 03/10 | 648 | 648 | 640 | 640 | -0.16% | 2,400 | 26億485万 | -6.71% |
| 03/07 | 644 | 644 | 641 | 641 | -0.47% | 2,300 | 26億892万 | -6.97% |
| 03/06 | 656 | 656 | 642 | 644 | -0.77% | 3,100 | 26億2113万 | -6.8% |
| 03/05 | （IR情報）17:05 株式会社日宣、宣伝会議マーケティングサミットPREMIUM 2025に登壇 |
| 03/05 | 653 | 657 | 649 | 649 | -0.61% | 48,100 | 26億4148万 | -6.35% |
| 03/04 | 655 | 655 | 648 | 653 | +0.15% | 4,000 | 26億5776万 | -6.04% |
| 03/03 | 660 | 660 | 652 | 652 | +0.15% | 1,300 | 26億5369万 | -6.32% |
| 02/28 | 660 | 661 | 651 | 651 | -1.66% | 5,100 | 26億4962万 | -6.6% |
| 02/27 | 671 | 671 | 650 | 662 | -8.18% | 17,400 | 26億9439万 | -5.29% |
| 02/26 | 700 | 721 | 697 | 721 | +1.69% | 11,100 | 29億3452万 | +3% |
| 02/25 | 694 | 709 | 694 | 709 | +1.29% | 9,100 | 28億8568万 | +1.43% |
| 02/21 | 696 | 700 | 692 | 700 | -0.43% | 5,800 | 28億4905万 | +0.29% |
| 02/20 | 703 | 704 | 701 | 703 | 0% | 1,600 | 28億6126万 | +0.72% |
| 02/19 | 698 | 703 | 698 | 703 | +0.57% | 1,700 | 28億6126万 | +0.86% |
| 02/18 | 701 | 701 | 698 | 699 | -0.29% | 4,100 | 28億4498万 | +0.29% |
| 02/17 | 702 | 705 | 701 | 701 | -0.14% | 1,800 | 28億5312万 | +0.72% |
| 02/14 | 702 | 705 | 702 | 702 | 0% | 1,700 | 28億5719万 | +0.86% |
| 02/13 | （IR情報）15:30 役員の異動に関するお知らせ |
| 02/13 | 704 | 719 | 702 | 702 | 0% | 8,000 | 28億5719万 | +1.01% |
| 02/12 | 702 | 703 | 701 | 702 | 0% | 1,900 | 28億5719万 | +1.01% |
| 02/10 | 702 | 702 | 699 | 702 | +0.43% | 2,200 | 28億5719万 | +1.15% |
| 02/07 | 700 | 702 | 695 | 699 | -0.14% | 2,100 | 28億4498万 | +1.01% |
| 02/06 | 701 | 701 | 699 | 700 | -0.14% | 800 | 28億4905万 | +1.45% |
| 02/05 | 690 | 701 | 690 | 701 | +0.29% | 1,900 | 28億5312万 | +1.89% |
| 02/04 | 704 | 704 | 699 | 699 | -0.71% | 2,300 | 28億4498万 | +1.9% |
| 02/03 | 700 | 707 | 698 | 704 | -0.56% | 5,700 | 28億6533万 | +2.77% |
| 01/31 | 710 | 713 | 704 | 708 | -0.28% | 3,800 | 28億8161万 | +3.51% |
| 01/30 | 689 | 713 | 689 | 710 | +1.57% | 11,900 | 28億8975万 | +4.11% |
| 01/29 | 690 | 699 | 690 | 699 | +1.01% | 3,500 | 28億4498万 | +2.79% |
| 01/28 | 692 | 692 | 689 | 692 | +0.44% | 300 | 28億1649万 | +2.06% |
| 01/27 | 692 | 692 | 689 | 689 | +0.15% | 3,200 | 28億428万 | +1.77% |
| 01/24 | 691 | 692 | 688 | 688 | 0% | 900 | 28億21万 | +1.78% |
| 01/23 | 696 | 696 | 687 | 688 | -0.29% | 1,000 | 28億21万 | +1.93% |
| 01/22 | 699 | 700 | 690 | 690 | -1% | 3,800 | 28億835万 | +2.53% |
| 01/21 | 695 | 697 | 691 | 697 | +0.29% | 1,000 | 28億3684万 | +3.72% |
| 01/20 | 689 | 695 | 689 | 695 | +1.02% | 2,200 | 28億2870万 | +3.58% |
| 01/17 | 688 | 688 | 687 | 688 | 0% | 500 | 28億21万 | +2.69% |
| 01/16 | 691 | 692 | 687 | 688 | -0.43% | 4,200 | 28億21万 | +2.99% |
| 01/14 | （IR情報）15:30 当社取締役会の実効性に関する評価結果の概要について |
| 01/14 | （IR情報）15:30 2025年2月期第3四半期決算短信〔日本基準〕(連結) |
