| 2020 |
| 10/05 | 1,130 | 1,185 | 1,111 | 1,171 | +4.37% | 189,600 | 115億755万 | +17.81% |
| 10/02 | 1,102 | 1,175 | 1,050 | 1,122 | +3.41% | 338,900 | 110億2602万 | +13.68% |
| 09/30 | 1,090 | 1,135 | 1,083 | 1,085 | +0.28% | 162,500 | 106億6242万 | +10.71% |
| 09/29 | 1,037 | 1,082 | 1,025 | 1,082 | +4.34% | 95,600 | 106億3294万 | +10.97% |
| 09/28 | 1,011 | 1,038 | 999 | 1,037 | +2.88% | 73,300 | 101億9072万 | +6.91% |
| 09/25 | 1,044 | 1,048 | 1,002 | 1,008 | -2.14% | 63,200 | 99億573万 | +4.46% |
| 09/24 | 1,035 | 1,083 | 1,023 | 1,030 | -1.25% | 134,600 | 101億2193万 | +6.96% |
| 09/23 | 15:00 &AND HOSTEL一部店舗の臨時休業決定のお知らせ |
| 09/23 | 1,025 | 1,080 | 984 | 1,043 | +0.68% | 190,700 | 102億4968万 | +8.65% |
| 09/18 | 1,039 | 1,087 | 1,023 | 1,036 | +0.97% | 159,100 | 101億8089万 | +8.48% |
| 09/17 | 1,048 | 1,048 | 1,010 | 1,026 | -1.35% | 81,000 | 100億8262万 | +7.89% |
| 09/16 | 985 | 1,048 | 971 | 1,040 | +5.58% | 188,600 | 102億2020万 | +9.82% |
| 09/15 | 980 | 1,006 | 969 | 985 | -0.4% | 94,000 | 96億7971万 | +4.56% |
| 09/14 | 951 | 1,011 | 944 | 989 | +6.46% | 201,100 | 97億1902万 | +5.32% |
| 09/11 | 15:00 and factoryが運営するマンガアプリの月間アクティブユーザーが8月で1,000万人を突破いたしました |
| 09/11 | 915 | 937 | 910 | 929 | +0.87% | 47,500 | 91億2939万 | -0.75% |
| 09/10 | 942 | 942 | 912 | 921 | -0.22% | 31,900 | 90億5077万 | -1.39% |
| 09/09 | 938 | 952 | 918 | 923 | -3.15% | 36,500 | 90億7043万 | -1.07% |
| 09/08 | 931 | 956 | 921 | 953 | +3.25% | 54,400 | 93億6524万 | +2.36% |
| 09/07 | 902 | 923 | 893 | 923 | +2.44% | 38,000 | 90億7043万 | -0.43% |
| 09/04 | 905 | 922 | 901 | 901 | -3.64% | 76,000 | 88億5423万 | -2.38% |
| 09/03 | 961 | 961 | 935 | 935 | -2.6% | 47,500 | 91億8835万 | +1.41% |
| 09/02 | 940 | 976 | 940 | 960 | +2.02% | 59,200 | 94億3403万 | +4.46% |
| 09/01 | 945 | 945 | 917 | 941 | -0.32% | 30,200 | 92億4731万 | +2.62% |
| 08/31 | 907 | 948 | 907 | 944 | +6.67% | 98,000 | 92億7680万 | +2.94% |
| 08/28 | 16:35 当社株式の貸借銘柄選定に関するお知らせ |
| 08/28 | 952 | 952 | 885 | 885 | -9.51% | 190,400 | 86億9700万 | -3.38% |
| 08/27 | 1,004 | 1,005 | 956 | 978 | -1.11% | 114,000 | 96億1092万 | +6.54% |
| 08/26 | 966 | 989 | 966 | 989 | +2.38% | 49,900 | 97億1902万 | +7.97% |
| 08/25 | 962 | 976 | 947 | 966 | +2.01% | 59,400 | 94億9299万 | +5.69% |
| 08/24 | 958 | 964 | 941 | 947 | -0.21% | 33,400 | 93億514万 | +3.84% |
| 08/21 | 946 | 961 | 931 | 949 | +1.93% | 27,300 | 93億2479万 | +4.06% |
| 08/20 | 960 | 970 | 926 | 931 | -2.21% | 24,900 | 91億4793万 | +2.31% |
| 08/19 | 960 | 963 | 943 | 952 | -1.04% | 33,800 | 93億5427万 | +4.73% |
| 08/18 | 910 | 966 | 909 | 962 | +5.95% | 80,000 | 94億5253万 | +6.18% |
| 08/17 | 928 | 928 | 895 | 908 | -2.89% | 50,000 | 89億2193万 | +0.33% |
| 08/14 | 920 | 943 | 918 | 935 | +1.85% | 41,200 | 91億8723万 | +3.2% |
| 08/13 | 930 | 935 | 907 | 918 | -0.54% | 44,400 | 90億2019万 | +1.21% |
| 08/12 | 910 | 923 | 889 | 923 | 0% | 44,300 | 90億6932万 | +1.76% |
| 08/11 | 913 | 927 | 911 | 923 | +2.78% | 33,400 | 90億6932万 | +1.65% |
| 08/07 | 872 | 901 | 872 | 898 | +1.7% | 28,500 | 88億2367万 | -1.1% |
| 08/06 | 909 | 914 | 883 | 883 | -2.43% | 35,800 | 86億7628万 | -2.97% |
| 08/05 | 889 | 907 | 872 | 905 | +3.43% | 26,400 | 88億9245万 | -0.98% |
| 08/04 | 852 | 888 | 852 | 875 | +3.55% | 41,900 | 85億9768万 | -4.68% |
| 08/03 | 817 | 852 | 817 | 845 | +4.32% | 46,000 | 83億290万 | -8.55% |
| 07/31 | 870 | 871 | 806 | 810 | -7.64% | 126,700 | 79億5899万 | -13.09% |
| 07/30 | 872 | 887 | 870 | 877 | -0.68% | 40,200 | 86億1733万 | -7% |
| 07/29 | 897 | 897 | 867 | 883 | -2% | 69,000 | 86億7628万 | -7.15% |
| 07/28 | 920 | 933 | 893 | 901 | -3.01% | 54,700 | 88億5315万 | -6.05% |
| 07/27 | 21:10 新型コロナウイルス感染者の発生に関するお知らせ |
| 07/27 | 950 | 950 | 918 | 929 | -1.06% | 39,900 | 91億2827万 | -3.93% |
| 07/22 | 922 | 943 | 922 | 939 | +1.19% | 35,000 | 92億2653万 | -3.3% |
| 07/21 | 935 | 960 | 924 | 928 | -0.43% | 47,900 | 91億1734万 | -4.92% |
| 07/20 | 939 | 939 | 915 | 932 | +0.87% | 28,600 | 91億5663万 | -4.99% |
| 07/17 | 962 | 962 | 913 | 924 | -0.86% | 31,500 | 90億7804万 | -6% |
| 07/16 | 953 | 974 | 916 | 932 | -1.58% | 102,800 | 91億5663万 | -5.67% |
| 07/15 | 929 | 1,000 | 924 | 947 | +7.86% | 252,600 | 93億400万 | -4.63% |
| 07/14 | 15:00 2020年8月期第3四半期決算短信〔日本基準〕(非連結) |
| 07/14 | 15:00 2020年8月期第3四半期決算説明資料 |
| 07/14 | 12:00 スマートホステル「＆AND HOSTEL」は、国内需要獲得を目的とした「長期宿泊契約」を7月10日より開始 |
| 07/14 | 904 | 904 | 874 | 878 | -3.52% | 81,700 | 86億2610万 | -12.29% |
| 07/13 | 15:00 and factoryとスマサポは、賃貸入居者の住まいのサポートアプリ「totono（トトノ）」を8月1日リリース |
| 07/13 | 891 | 911 | 887 | 910 | +1.79% | 41,100 | 89億4049万 | -10.17% |
| 07/10 | 902 | 917 | 892 | 894 | -2.4% | 82,400 | 87億8329万 | -12.87% |
| 07/09 | 17:00 スマートホステル「＆AND HOSTEL」は、増加するリモートワーカーのホームオフィス用品ニーズに対する販促スペースの運用を7月9日より開始 |
| 07/09 | 943 | 948 | 914 | 916 | -3.68% | 72,800 | 89億9944万 | -11.58% |
| 07/08 | 965 | 968 | 937 | 951 | -1.14% | 50,000 | 93億4330万 | -8.91% |
| 07/07 | 917 | 964 | 909 | 962 | +4.79% | 72,900 | 94億5138万 | -8.47% |
| 07/06 | 917 | 952 | 907 | 918 | -1.08% | 125,900 | 90億1909万 | -13.72% |
| 07/03 | 916 | 940 | 903 | 928 | +0.22% | 104,100 | 91億1734万 | -13.91% |
| 07/02 | 977 | 980 | 924 | 926 | -4.24% | 92,700 | 90億9769万 | -15.12% |
| 07/01 | 985 | 1,009 | 967 | 967 | -1.63% | 66,800 | 95億50万 | -12.49% |
| 06/30 | 1,002 | 1,024 | 971 | 983 | -1.21% | 121,700 | 96億5769万 | -12.08% |
| 06/29 | 1,010 | 1,011 | 990 | 995 | -3.02% | 98,700 | 97億7559万 | -12.02% |
| 06/26 | 1,043 | 1,047 | 1,012 | 1,026 | -1.44% | 94,000 | 100億8016万 | -10.24% |
| 06/25 | 1,072 | 1,072 | 1,036 | 1,041 | -4.84% | 94,600 | 102億2753万 | -9.56% |
| 06/24 | 1,078 | 1,102 | 1,073 | 1,094 | +1.48% | 74,600 | 107億4824万 | -5.61% |
| 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% |
