| 2020 |
| 04/22 | 220 | 272 | 205 | 229 | +11.71% | 2,764,700 | 21億5698万 | +62.41% |
| 04/21 | 160 | 205 | 155 | 205 | +32.26% | 1,668,900 | 19億3092万 | +49.64% |
| 04/20 | 147 | 159 | 144 | 155 | +6.16% | 129,100 | 14億5996万 | +16.54% |
| 04/17 | 144 | 147 | 143 | 146 | +1.39% | 48,600 | 13億7519万 | +10.61% |
| 04/16 | 140 | 144 | 138 | 144 | +1.41% | 64,200 | 13億5635万 | +9.92% |
| 04/15 | 143 | 166 | 140 | 142 | +2.9% | 731,500 | 13億3751万 | +7.58% |
| 04/14 | 138 | 141 | 136 | 138 | +0.73% | 34,200 | 12億9984万 | +3.76% |
| 04/13 | 143 | 143 | 133 | 137 | -1.44% | 53,400 | 12億9042万 | +1.48% |
| 04/10 | 140 | 140 | 132 | 139 | 0% | 39,500 | 13億926万 | +1.46% |
| 04/09 | 135 | 144 | 132 | 139 | +3.73% | 59,400 | 13億926万 | -0.71% |
| 04/08 | 133 | 136 | 129 | 134 | +2.29% | 29,900 | 12億6216万 | -5.63% |
| 04/07 | 134 | 134 | 128 | 131 | 0% | 43,500 | 12億3390万 | -9.66% |
| 04/06 | 128 | 134 | 125 | 131 | +0.77% | 26,100 | 12億3390万 | -10.88% |
| 04/03 | 128 | 131 | 120 | 130 | +4% | 51,900 | 12億2448万 | -13.33% |
| 04/02 | 125 | 131 | 125 | 125 | -3.1% | 51,200 | 11億7739万 | -18.3% |
| 04/01 | 128 | 136 | 128 | 129 | 0% | 22,600 | 12億1506万 | -18.35% |
| 03/31 | 130 | 133 | 128 | 129 | +1.57% | 30,700 | 12億1506万 | -20.37% |
| 03/30 | 133 | 134 | 125 | 127 | -5.22% | 65,000 | 11億9623万 | -23.95% |
| 03/27 | 143 | 153 | 134 | 134 | -8.22% | 70,100 | 12億6216万 | -22.54% |
| 03/26 | 164 | 165 | 141 | 146 | -6.41% | 173,700 | 13億7519万 | -18.44% |
| 03/25 | 129 | 168 | 129 | 156 | +25.81% | 1,063,200 | 14億6938万 | -14.75% |
| 03/24 | 120 | 128 | 119 | 124 | +6.9% | 45,500 | 11億6797万 | -33.69% |
| 03/23 | 117 | 119 | 114 | 116 | -1.69% | 12,500 | 10億9262万 | -40.21% |
| 03/19 | 120 | 121 | 116 | 118 | -0.84% | 32,600 | 11億1145万 | -41.29% |
| 03/18 | 126 | 144 | 119 | 119 | -1.65% | 183,600 | 11億2087万 | -43.06% |
| 03/17 | 110 | 124 | 106 | 121 | +2.54% | 61,600 | 11億3971万 | -43.98% |
| 03/16 | 120 | 127 | 117 | 118 | +1.72% | 90,300 | 11億1145万 | -47.32% |
| 03/13 | 120 | 129 | 109 | 116 | -16.55% | 267,900 | 10億9262万 | -49.78% |
| 03/12 | 154 | 159 | 134 | 139 | -9.74% | 163,900 | 13億926万 | -41.84% |
| 03/11 | 172 | 177 | 154 | 154 | -15.38% | 301,500 | 14億5054万 | -37.4% |
| 03/10 | 154 | 183 | 147 | 182 | +4.6% | 79,500 | 17億1428万 | -27.49% |
| 03/09 | 181 | 182 | 173 | 174 | -10.77% | 49,700 | 16億3893万 | -32.03% |
| 03/06 | 204 | 204 | 195 | 195 | -3.94% | 19,200 | 18億3673万 | -25.29% |
| 03/05 | 210 | 210 | 200 | 203 | +2.53% | 28,600 | 19億1208万 | -23.68% |
| 03/04 | 198 | 203 | 196 | 198 | 0% | 26,400 | 18億6499万 | -26.67% |
| 03/03 | 217 | 247 | 195 | 198 | -1.49% | 319,300 | 18億6499万 | -28% |
| 03/02 | 193 | 208 | 191 | 201 | +6.91% | 56,500 | 18億9324万 | -27.96% |
| 02/28 | 201 | 203 | 188 | 188 | -14.55% | 142,900 | 17億7079万 | -33.8% |
| 02/27 | 241 | 241 | 220 | 220 | -7.95% | 48,900 | 20億7221万 | -23.88% |
| 02/26 | 236 | 249 | 236 | 239 | -0.83% | 16,600 | 22億5117万 | -18.43% |
| 02/25 | 237 | 248 | 232 | 241 | -4.74% | 30,500 | 22億7001万 | -18.58% |
| 02/21 | 270 | 271 | 252 | 253 | -4.53% | 55,700 | 23億8304万 | -15.38% |
| 02/20 | 284 | 290 | 260 | 265 | -5.02% | 143,300 | 24億9607万 | -11.96% |
| 02/19 | 263 | 314 | 257 | 279 | +11.16% | 608,900 | 26億2794万 | -7.92% |
| 02/18 | 263 | 263 | 251 | 251 | -3.46% | 48,600 | 23億6420万 | -17.43% |
| 02/17 | 286 | 287 | 260 | 260 | -11.56% | 90,200 | 24億4897万 | -15.31% |
| 02/14 | 288 | 294 | 286 | 294 | +1.38% | 23,600 | 27億6922万 | -4.85% |
| 02/13 | 290 | 295 | 286 | 290 | -9.09% | 104,200 | 27億3155万 | -6.15% |
| 02/12 | 15:00 2020年3月期通期連結業績予想の修正に関するお知らせ |
| 02/12 | 15:00 2020年3月期第3四半期決算短信[日本基準](連結) |
| 02/12 | 308 | 319 | 308 | 319 | +3.91% | 26,900 | 30億470万 | +2.9% |
| 02/10 | 302 | 307 | 302 | 307 | 0% | 10,600 | 28億9167万 | -0.97% |
| 02/07 | 308 | 308 | 301 | 307 | +0.33% | 33,300 | 28億9167万 | -0.97% |
| 02/06 | 306 | 310 | 305 | 306 | -0.33% | 16,400 | 28億8225万 | -1.29% |
| 02/05 | 309 | 309 | 303 | 307 | 0% | 9,500 | 28億9167万 | -0.97% |
| 02/04 | 302 | 307 | 299 | 307 | +2.68% | 17,400 | 28億9167万 | -0.97% |
| 02/03 | 300 | 301 | 296 | 299 | -1.64% | 23,700 | 28億1632万 | -3.55% |
| 01/31 | 305 | 307 | 301 | 304 | -0.33% | 22,500 | 28億6341万 | -2.25% |
| 01/30 | 308 | 309 | 301 | 305 | -0.97% | 32,000 | 28億7283万 | -1.93% |
| 01/29 | 309 | 315 | 307 | 308 | -0.32% | 17,100 | 29億109万 | -0.96% |
| 01/28 | 310 | 311 | 308 | 309 | -0.64% | 13,100 | 29億1051万 | -0.64% |
| 01/27 | 310 | 316 | 310 | 311 | -1.89% | 21,700 | 29億2935万 | -0.32% |
| 01/24 | 312 | 318 | 312 | 317 | +1.6% | 22,100 | 29億8586万 | +1.93% |
| 01/23 | 317 | 317 | 312 | 312 | -2.5% | 13,000 | 29億3877万 | +0.32% |
| 01/22 | 316 | 321 | 316 | 320 | +1.27% | 39,000 | 30億1412万 | +2.89% |
| 01/21 | 315 | 316 | 312 | 316 | 0% | 22,200 | 29億7644万 | +1.94% |
| 01/20 | 313 | 318 | 312 | 316 | +0.64% | 33,800 | 29億7644万 | +1.94% |
| 01/17 | 312 | 314 | 311 | 314 | +1.29% | 11,400 | 29億5761万 | +1.29% |
| 01/16 | 314 | 314 | 310 | 310 | -0.64% | 8,200 | 29億1993万 | 0% |
| 01/15 | 313 | 314 | 310 | 312 | +0.65% | 14,900 | 29億3877万 | +0.32% |
| 01/14 | 311 | 317 | 309 | 310 | +0.32% | 30,400 | 29億1993万 | -0.32% |
| 01/10 | 310 | 313 | 309 | 309 | -0.64% | 14,300 | 29億1051万 | -0.96% |
| 01/09 | 313 | 313 | 308 | 311 | +1.97% | 23,300 | 29億2935万 | -0.32% |
| 01/08 | 309 | 310 | 304 | 305 | -1.93% | 34,400 | 28億7283万 | -2.56% |
| 01/07 | 308 | 312 | 305 | 311 | +1.3% | 18,400 | 29億2935万 | -0.96% |
| 01/06 | 308 | 314 | 307 | 307 | -0.32% | 23,600 | 28億9167万 | -2.54% |
| 2019 |
| 12/30 | 310 | 313 | 307 | 308 | -2.22% | 24,400 | 29億109万 | -2.84% |
| 12/27 | 312 | 317 | 311 | 315 | +2.27% | 44,800 | 29億6702万 | -0.94% |
| 12/26 | 311 | 314 | 307 | 308 | -0.65% | 47,200 | 29億109万 | -3.14% |
| 12/25 | 306 | 310 | 304 | 310 | +0.32% | 42,900 | 29億1993万 | -2.82% |
| 12/24 | 315 | 339 | 305 | 309 | +0.65% | 351,100 | 29億1051万 | -3.44% |
| 12/23 | 16:00 株式会社Ｍビジュアル（TBグループ100％子会社）が株式会社マインドシフトと業務提携・ホテル向け多言語ＡＩコンシェルジュサービスを来春より提供のお知らせ |
| 12/23 | 307 | 310 | 306 | 307 | -0.32% | 20,500 | 27億9296万 | -4.36% |
| 12/20 | 310 | 311 | 308 | 308 | -1.28% | 16,400 | 28億206万 | -4.35% |
| 12/19 | 312 | 316 | 310 | 312 | -1.58% | 22,800 | 28億3845万 | -3.7% |
| 12/18 | 311 | 335 | 311 | 317 | +0.96% | 142,800 | 28億8393万 | -2.46% |
| 12/17 | 306 | 319 | 303 | 314 | +2.61% | 59,400 | 28億5664万 | -3.68% |
| 12/16 | 303 | 306 | 303 | 306 | +0.33% | 22,600 | 27億8386万 | -6.71% |
| 12/13 | 307 | 308 | 304 | 305 | -0.65% | 25,200 | 27億7476万 | -7.58% |
| 12/12 | 310 | 310 | 300 | 307 | -1.29% | 66,000 | 27億9296万 | -7.53% |
| 12/11 | 313 | 314 | 309 | 311 | -0.96% | 31,600 | 28億2935万 | -6.89% |
| 12/10 | 315 | 317 | 311 | 314 | +0.64% | 23,200 | 28億5664万 | -6.27% |
| 12/09 | 314 | 317 | 307 | 312 | -0.95% | 65,500 | 28億3845万 | -7.14% |
| 12/06 | 325 | 327 | 313 | 315 | -2.78% | 72,900 | 28億6574万 | -6.53% |
| 12/05 | 325 | 329 | 323 | 324 | +0.62% | 36,200 | 29億4762万 | -4.42% |
| 12/04 | 322 | 324 | 320 | 322 | -0.62% | 49,500 | 29億2942万 | -5.29% |
| 12/03 | 325 | 329 | 323 | 324 | -0.92% | 36,800 | 29億4762万 | -5.26% |
| 12/02 | 331 | 331 | 325 | 327 | +0.62% | 49,100 | 29億7491万 | -4.94% |
| 11/29 | 335 | 337 | 325 | 325 | -2.69% | 97,800 | 29億5672万 | -6.07% |
| 11/28 | 337 | 350 | 333 | 334 | -1.18% | 146,400 | 30億3859万 | -4.02% |
| 11/27 | 343 | 349 | 333 | 338 | -2.87% | 217,200 | 30億7498万 | -3.15% |
| 11/26 | 351 | 366 | 340 | 348 | +1.16% | 752,600 | 31億6596万 | -0.57% |
| 11/25 | 329 | 399 | 329 | 344 | +7.17% | 2,271,300 | 31億2957万 | -1.43% |
