| 2020 |
| 06/23 | 1,083 | 1,100 | 1,060 | 1,078 | -0.55% | 110,100 | 105億9104万 | -7.55% |
| 06/22 | 1,076 | 1,107 | 1,060 | 1,084 | 0% | 101,300 | 106億4999万 | -7.51% |
| 06/19 | 1,064 | 1,089 | 1,051 | 1,084 | +3.24% | 121,800 | 106億4999万 | -7.82% |
| 06/18 | 1,050 | 1,068 | 1,035 | 1,050 | -0.1% | 67,200 | 103億1595万 | -10.79% |
| 06/17 | 1,065 | 1,070 | 1,026 | 1,051 | +0.29% | 123,000 | 103億2578万 | -10.86% |
| 06/16 | 1,035 | 1,080 | 1,027 | 1,048 | +6.4% | 218,800 | 102億9630万 | -11.19% |
| 06/15 | 1,049 | 1,070 | 984 | 985 | -6.37% | 266,500 | 96億7734万 | -16.67% |
| 06/12 | 992 | 1,063 | 989 | 1,052 | -1.5% | 239,200 | 103億3560万 | -11.37% |
| 06/11 | 1,115 | 1,125 | 1,054 | 1,068 | -6.64% | 269,000 | 104億9280万 | -9.95% |
| 06/10 | 1,200 | 1,200 | 1,137 | 1,144 | -3.05% | 193,200 | 112億3947万 | -3.38% |
| 06/09 | 1,240 | 1,260 | 1,174 | 1,180 | -3.83% | 190,500 | 115億9316万 | +0.17% |
| 06/08 | 11:00 &AND HOSTEL全店舗営業再開のお知らせ |
| 06/08 | 1,150 | 1,235 | 1,145 | 1,227 | +8.49% | 309,400 | 120億5493万 | +4.69% |
| 06/05 | 1,129 | 1,142 | 1,094 | 1,131 | +0.18% | 265,900 | 111億1175万 | -2.75% |
| 06/04 | 1,121 | 1,145 | 1,076 | 1,129 | +0.8% | 436,900 | 110億9210万 | -2.42% |
| 06/03 | 1,151 | 1,240 | 1,111 | 1,120 | -13.91% | 824,900 | 110億368万 | -2.52% |
| 06/02 | 15:00 業績予想の修正に関するお知らせ |
| 06/02 | 1,274 | 1,322 | 1,268 | 1,301 | +3.58% | 132,300 | 127億8196万 | +13.72% |
| 06/01 | 1,285 | 1,285 | 1,225 | 1,256 | -0.08% | 114,600 | 123億3984万 | +11.15% |
| 05/29 | 1,277 | 1,300 | 1,248 | 1,257 | -2.18% | 101,100 | 123億4967万 | +12.53% |
| 05/28 | 10:40 and factoryとアムタスが共同で運営する「めちゃコミックの毎日連載マンガアプリ」が、5月27日にリニューアル |
| 05/28 | 1,283 | 1,326 | 1,266 | 1,285 | +1.02% | 156,100 | 126億2476万 | +16.39% |
| 05/27 | 1,330 | 1,330 | 1,246 | 1,272 | -3.85% | 159,500 | 124億9704万 | +16.59% |
| 05/26 | 1,292 | 1,371 | 1,292 | 1,323 | +3.2% | 250,300 | 129億9810万 | +22.5% |
| 05/25 | 1,260 | 1,292 | 1,235 | 1,282 | +4.14% | 211,100 | 125億9529万 | +19.59% |
| 05/22 | 1,250 | 1,280 | 1,230 | 1,231 | -0.73% | 156,200 | 120億9423万 | +14.3% |
| 05/21 | 1,287 | 1,289 | 1,216 | 1,240 | -2.67% | 159,800 | 121億8265万 | +14.81% |
| 05/20 | 1,233 | 1,294 | 1,222 | 1,274 | +3.33% | 172,300 | 125億1669万 | +17.85% |
| 05/19 | 1,223 | 1,253 | 1,177 | 1,233 | +4.4% | 224,100 | 121億1387万 | +14.06% |
| 05/18 | 1,115 | 1,204 | 1,115 | 1,181 | +6.3% | 268,300 | 116億299万 | +9.55% |
| 05/15 | 1,120 | 1,137 | 1,062 | 1,111 | +0.82% | 186,500 | 109億1526万 | +3.64% |
| 05/14 | 1,080 | 1,172 | 1,080 | 1,102 | +2.04% | 282,600 | 108億2684万 | +3.28% |
| 05/13 | 1,065 | 1,134 | 1,032 | 1,080 | +0.28% | 238,600 | 106億1069万 | +1.79% |
| 05/12 | 1,110 | 1,122 | 1,065 | 1,077 | -3.75% | 309,000 | 105億8122万 | +1.89% |
| 05/11 | 1,040 | 1,136 | 1,040 | 1,119 | +10.03% | 274,700 | 109億9386万 | +6.07% |
| 05/08 | 1,040 | 1,064 | 992 | 1,017 | -1.55% | 204,500 | 99億9174万 | -3.6% |
| 05/07 | 967 | 1,046 | 963 | 1,033 | +5.19% | 212,200 | 101億4893万 | -2.18% |
| 05/01 | 1,013 | 1,028 | 955 | 982 | -5.85% | 315,700 | 96億4787万 | -7.45% |
| 04/30 | 1,020 | 1,084 | 1,006 | 1,043 | +5.04% | 287,400 | 102億4718万 | -1.7% |
| 04/28 | 967 | 1,007 | 962 | 993 | +1.33% | 281,100 | 97億5594万 | -6.32% |
| 04/27 | 972 | 1,017 | 964 | 980 | +4.03% | 282,100 | 96億2822万 | -7.11% |
| 04/24 | 990 | 996 | 932 | 942 | -4.07% | 331,700 | 92億5488万 | -10.11% |
| 04/23 | 949 | 1,029 | 947 | 982 | +3.48% | 271,700 | 96億4787万 | -5.85% |
| 04/22 | 947 | 965 | 917 | 949 | +1.82% | 199,500 | 93億2365万 | -9.01% |
| 04/21 | 922 | 995 | 915 | 932 | +0.11% | 319,600 | 91億5604万 | -11.07% |
| 04/20 | 965 | 973 | 917 | 931 | -4.22% | 322,100 | 91億4621万 | -11.42% |
| 04/17 | 1,005 | 1,014 | 971 | 972 | -2.41% | 388,500 | 95億4900万 | -7.69% |
| 04/16 | 1,017 | 1,057 | 993 | 996 | -10.03% | 505,600 | 97億8478万 | -6.04% |
| 04/15 | 1,167 | 1,170 | 1,107 | 1,107 | -21.32% | 429,900 | 108億7525万 | +3.46% |
| 04/14 | 15:00 2020年8月期第2四半期決算説明資料 |
| 04/14 | 15:00 2020年8月期第2四半期決算短信〔日本基準〕(非連結) |
| 04/14 | 15:00 株主優待制度の変更に関するお知らせ |
| 04/14 | 1,325 | 1,435 | 1,325 | 1,407 | +7.24% | 173,200 | 138億2248万 | +30.64% |
| 04/13 | 1,299 | 1,335 | 1,223 | 1,312 | +2.66% | 149,600 | 128億8919万 | +22.5% |
| 04/10 | 1,307 | 1,330 | 1,216 | 1,278 | +0.71% | 179,200 | 125億5517万 | +18.77% |
| 04/09 | 1,212 | 1,280 | 1,189 | 1,269 | +10.16% | 179,500 | 124億6675万 | +16.74% |
| 04/08 | 15:30 &AND HOSTEL臨時休業決定のお知らせ |
| 04/08 | 1,044 | 1,164 | 1,020 | 1,152 | +11.84% | 109,500 | 113億1734万 | +4.63% |
| 04/07 | 11:30 and factory共同開発「ヤンジャン！」アプリが使いやすく進化してリニューアル＆キャンペーン開始！ |
| 04/07 | 1,019 | 1,093 | 991 | 1,030 | +3.62% | 108,100 | 101億1880万 | -7.87% |
| 04/06 | 958 | 995 | 935 | 994 | +3.76% | 66,000 | 97億6513万 | -12.73% |
| 04/03 | 1,019 | 1,019 | 940 | 958 | -1.74% | 74,500 | 94億1146万 | -17.13% |
| 04/02 | 1,001 | 1,035 | 967 | 975 | -5.43% | 80,100 | 95億7847万 | -17.3% |
| 04/01 | 1,074 | 1,098 | 1,025 | 1,031 | -6.61% | 88,300 | 101億2862万 | -14.44% |
| 03/31 | 1,100 | 1,115 | 1,050 | 1,104 | +4.94% | 135,600 | 108億4578万 | -10.39% |
| 03/30 | 1,118 | 1,163 | 1,015 | 1,052 | -8.04% | 281,400 | 103億3493万 | -16.57% |
| 03/27 | 1,079 | 1,145 | 1,060 | 1,144 | +14.97% | 205,100 | 112億3874万 | -11.46% |
| 03/26 | 17:00 新型コロナウィルス(COVID-19)感染拡大への対応と影響について |
| 03/26 | 973 | 1,050 | 972 | 995 | -1.97% | 115,700 | 97億7495万 | -24.79% |
| 03/25 | 941 | 1,016 | 900 | 1,015 | +17.21% | 213,800 | 99億7144万 | -25.31% |
| 03/24 | 830 | 900 | 819 | 866 | +8.25% | 135,300 | 85億765万 | -37.92% |
| 03/23 | 801 | 841 | 769 | 800 | -3.38% | 145,700 | 78億5926万 | -44.52% |
| 03/19 | 980 | 991 | 828 | 828 | -15.34% | 237,400 | 81億3433万 | -44.47% |
| 03/18 | 1,070 | 1,109 | 975 | 978 | -8.17% | 77,000 | 96億795万 | -36.45% |
| 03/17 | 959 | 1,080 | 958 | 1,065 | +5.45% | 126,800 | 104億6264万 | -32.81% |
| 03/16 | 1,039 | 1,101 | 992 | 1,010 | +2.23% | 129,000 | 99億2232万 | -37.81% |
| 03/13 | 992 | 1,042 | 925 | 988 | -13.49% | 191,500 | 97億619万 | -40.73% |
| 03/12 | 1,195 | 1,235 | 1,136 | 1,142 | -8.05% | 116,500 | 112億1909万 | -33.18% |
| 03/11 | 1,300 | 1,317 | 1,240 | 1,242 | -3.87% | 79,500 | 122億150万 | -28.87% |
| 03/10 | 1,193 | 1,304 | 1,170 | 1,292 | +3.61% | 132,900 | 126億9271万 | -27.37% |
| 03/09 | 1,350 | 1,354 | 1,227 | 1,247 | -13.4% | 178,600 | 122億5062万 | -31.07% |
| 03/06 | 1,496 | 1,512 | 1,415 | 1,440 | -7.22% | 116,000 | 141億4667万 | -21.74% |
| 03/05 | 1,639 | 1,639 | 1,513 | 1,552 | -3.84% | 122,200 | 152億4697万 | -16.87% |
| 03/04 | 1,561 | 1,614 | 1,543 | 1,614 | +2.35% | 89,500 | 158億5606万 | -14.65% |
| 03/03 | 1,683 | 1,683 | 1,545 | 1,577 | +1.02% | 152,000 | 154億9257万 | -17.48% |
| 03/02 | 1,493 | 1,583 | 1,477 | 1,561 | +9.7% | 140,700 | 153億3538万 | -19.37% |
| 02/28 | 1,433 | 1,504 | 1,404 | 1,423 | -7.6% | 186,700 | 139億7966万 | -27.55% |
| 02/27 | 1,645 | 1,645 | 1,500 | 1,540 | -4.64% | 176,100 | 151億2908万 | -22.88% |
| 02/26 | 1,700 | 1,700 | 1,610 | 1,615 | -5.67% | 155,900 | 158億6588万 | -20.33% |
| 02/25 | 1,631 | 1,724 | 1,631 | 1,712 | -5.88% | 131,000 | 168億1882万 | -16.65% |
| 02/21 | 1,835 | 1,874 | 1,819 | 1,819 | -1.41% | 76,500 | 178億7000万 | -12.46% |
| 02/20 | 1,890 | 1,907 | 1,835 | 1,845 | -3.66% | 176,200 | 180億2697万 | -12.14% |
| 02/19 | 1,880 | 1,941 | 1,874 | 1,915 | +1.92% | 121,300 | 187億1092万 | -9.88% |
| 02/18 | 1,908 | 1,917 | 1,862 | 1,879 | -2.14% | 103,000 | 183億5918万 | -12.44% |
| 02/17 | 2,057 | 2,057 | 1,907 | 1,920 | -6.34% | 219,600 | 187億5978万 | -11.28% |
| 02/14 | 2,020 | 2,070 | 2,007 | 2,050 | +1.49% | 86,500 | 200億2997万 | -5.92% |
| 02/14 | 8:45 東京証券取引所第一部への上場市場変更に関するお知らせ |
| 02/13 | 2,040 | 2,040 | 2,002 | 2,020 | -0.79% | 139,600 | 197億3685万 | -7.68% |
| 02/12 | 2,114 | 2,114 | 2,024 | 2,036 | -4.1% | 211,600 | 198億9318万 | -7.5% |
| 02/10 | 2,177 | 2,177 | 2,066 | 2,123 | +3.97% | 317,400 | 207億4323万 | -3.98% |
| 02/07 | 15:40 東京証券取引所市場第一部への上場市場変更承認に関するお知らせ |
| 02/07 | 2,080 | 2,080 | 2,029 | 2,042 | -1.3% | 43,400 | 199億5181万 | -8.02% |
| 02/06 | 2,064 | 2,083 | 2,044 | 2,069 | +1.32% | 20,100 | 202億1561万 | -7.39% |
| 02/05 | 2,067 | 2,078 | 2,042 | 2,042 | -1.21% | 42,200 | 199億5181万 | -9% |
| 02/04 | 2,076 | 2,083 | 2,040 | 2,067 | -0.43% | 29,200 | 201億9607万 | -8.34% |
| 02/03 | 1,985 | 2,088 | 1,980 | 2,076 | +1.27% | 58,000 | 202億8401万 | -8.3% |
| 01/31 | 2,010 | 2,061 | 2,002 | 2,050 | +1.99% | 56,000 | 200億2997万 | -9.77% |
| 01/30 | 2,112 | 2,129 | 1,988 | 2,010 | -4.78% | 119,900 | 196億3914万 | -11.96% |
| 01/29 | 2,153 | 2,176 | 2,103 | 2,111 | -1.95% | 62,800 | 206億2598万 | -7.94% |
| 01/28 | 2,068 | 2,153 | 2,050 | 2,153 | +2.04% | 67,500 | 210億3636万 | -6.35% |
| 01/27 | 2,151 | 2,176 | 2,101 | 2,110 | -4.13% | 134,300 | 206億1621万 | -8.46% |
