| 2024 |
| 09/19 | 865 | 870 | 850 | 854 | -1.61% | 2,000 | 33億3828万 | -6.67% |
| 09/18 | 870 | 870 | 853 | 868 | +0.7% | 900 | 33億9301万 | -5.55% |
| 09/17 | 880 | 883 | 862 | 862 | -2.05% | 800 | 33億6955万 | -6.51% |
| 09/13 | 865 | 880 | 861 | 880 | 0% | 3,600 | 34億3992万 | -4.97% |
| 09/12 | 851 | 880 | 851 | 880 | +1.62% | 500 | 34億3992万 | -5.07% |
| 09/11 | 857 | 866 | 825 | 866 | +1.05% | 4,400 | 33億8519万 | -6.68% |
| 09/10 | 872 | 872 | 841 | 857 | 0% | 1,700 | 33億5001万 | -7.95% |
| 09/09 | 841 | 870 | 829 | 857 | -3.27% | 7,500 | 33億5001万 | -8.05% |
| 09/06 | 939 | 939 | 871 | 886 | -6.44% | 12,600 | 34億6337万 | -5.24% |
| 09/05 | 949 | 951 | 925 | 947 | -1.15% | 5,300 | 37億182万 | +1.18% |
| 09/04 | 937 | 975 | 937 | 958 | +1.16% | 7,000 | 37億4482万 | +2.46% |
| 09/03 | 958 | 964 | 947 | 947 | -1.25% | 1,600 | 37億182万 | +1.39% |
| 09/02 | 960 | 960 | 935 | 959 | -0.1% | 1,100 | 37億4873万 | +2.9% |
| 08/30 | 958 | 960 | 943 | 960 | +0.21% | 2,600 | 37億5264万 | +3.11% |
| 08/29 | 964 | 964 | 949 | 958 | -0.62% | 300 | 37億4482万 | +3.12% |
| 08/28 | 959 | 969 | 958 | 964 | +0.21% | 9,500 | 37億6827万 | +3.99% |
| 08/27 | 960 | 964 | 936 | 962 | 0% | 10,900 | 37億6045万 | +3.89% |
| 08/26 | 935 | 978 | 920 | 962 | +2.89% | 5,800 | 37億6045万 | +4.11% |
| 08/23 | 918 | 938 | 918 | 935 | +0.86% | 1,500 | 36億5491万 | +1.41% |
| 08/22 | 927 | 927 | 927 | 927 | +1.09% | 200 | 36億2364万 | +0.65% |
| 08/21 | 927 | 929 | 917 | 917 | -0.97% | 400 | 35億8455万 | -0.54% |
| 08/20 | 930 | 947 | 911 | 926 | +1.2% | 4,900 | 36億1973万 | +0.43% |
| 08/19 | 932 | 945 | 915 | 915 | -1.82% | 1,200 | 35億7673万 | -0.76% |
| 08/16 | 908 | 953 | 908 | 932 | +2.76% | 2,300 | 36億4318万 | +0.98% |
| 08/15 | 932 | 955 | 900 | 907 | -2.68% | 10,100 | 35億4546万 | -1.73% |
| 08/14 | 990 | 990 | 912 | 932 | -2.92% | 14,700 | 36億4318万 | +0.98% |
| 08/13 | 990 | 990 | 934 | 960 | +1.59% | 4,300 | 37億5264万 | +4.01% |
| 08/09 | 938 | 950 | 922 | 945 | +3.73% | 4,700 | 36億9400万 | +2.49% |
| 08/08 | 870 | 947 | 870 | 911 | +0.33% | 4,700 | 35億6109万 | -1.09% |
| 08/07 | （IR情報）15:00 JAPAN AI株式会社との包括的業務提携に関するお知らせ |
| 08/07 | （IR情報）15:00 2024年12月期第2四半期(中間期)決算説明資料 |
| 08/07 | （IR情報）15:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 08/07 | 900 | 910 | 873 | 908 | -3.4% | 6,500 | 35億4937万 | -1.41% |
| 08/06 | 876 | 940 | 865 | 940 | +6.21% | 8,500 | 36億7446万 | +1.95% |
| 08/05 | 896 | 926 | 885 | 885 | -4.63% | 14,600 | 34億5946万 | -4.01% |
| 08/02 | 903 | 937 | 886 | 928 | +1.75% | 8,400 | 36億2755万 | +0.43% |
| 08/01 | 928 | 928 | 912 | 912 | -2.25% | 300 | 35億6500万 | -1.3% |
| 07/31 | 911 | 933 | 911 | 933 | +0.86% | 1,100 | 36億4709万 | +0.86% |
| 07/30 | 913 | 930 | 906 | 925 | +2.21% | 3,200 | 36億1582万 | 0% |
| 07/29 | 912 | 916 | 905 | 905 | -1.2% | 900 | 35億3764万 | -2.16% |
| 07/26 | 920 | 920 | 916 | 916 | -0.43% | 200 | 35億8064万 | -1.08% |
| 07/25 | 905 | 920 | 905 | 920 | +0.11% | 1,100 | 35億9628万 | -0.65% |
| 07/24 | 916 | 921 | 904 | 919 | 0% | 3,500 | 35億9237万 | -0.65% |
| 07/23 | 911 | 919 | 911 | 919 | +0.33% | 400 | 35億9237万 | -0.76% |
| 07/22 | 917 | 926 | 911 | 916 | +0.11% | 2,300 | 35億8064万 | -1.08% |
| 07/19 | 915 | 915 | 915 | 915 | -0.54% | 200 | 35億7673万 | -1.19% |
| 07/18 | 928 | 928 | 915 | 920 | -1.39% | 11,300 | 35億9628万 | -0.65% |
| 07/17 | 924 | 938 | 924 | 933 | +0.54% | 5,000 | 36億4709万 | +0.76% |
| 07/16 | 932 | 934 | 914 | 928 | 0% | 2,900 | 36億2755万 | +0.32% |
| 07/12 | 928 | 928 | 928 | 928 | -0.43% | 100 | 36億2755万 | +0.32% |
| 07/11 | 935 | 935 | 918 | 932 | +0.32% | 800 | 36億4318万 | +0.65% |
| 07/10 | 929 | 929 | 921 | 929 | +0.65% | 400 | 36億3146万 | +0.11% |
| 07/09 | 932 | 933 | 921 | 923 | -0.54% | 4,100 | 36億800万 | -0.65% |
| 07/08 | 923 | 928 | 923 | 928 | +0.22% | 500 | 36億2755万 | -0.32% |
| 07/05 | 924 | 927 | 923 | 926 | +0.11% | 900 | 36億1973万 | -0.75% |
| 07/04 | 924 | 925 | 924 | 925 | +0.54% | 800 | 36億1582万 | -1.07% |
| 07/03 | 938 | 938 | 920 | 920 | -1.81% | 4,300 | 35億9628万 | -1.92% |
| 07/02 | 931 | 937 | 931 | 937 | +0.21% | 400 | 36億6273万 | -0.32% |
| 07/01 | 930 | 935 | 919 | 935 | 0% | 2,200 | 36億5491万 | -0.64% |
| 06/28 | 924 | 937 | 923 | 935 | +1.19% | 1,300 | 36億5491万 | -0.64% |
| 06/27 | 920 | 941 | 920 | 924 | -1.39% | 2,300 | 36億1191万 | -1.81% |
| 06/26 | 930 | 940 | 925 | 937 | +1.52% | 45,500 | 36億6273万 | -0.53% |
| 06/25 | 928 | 930 | 923 | 923 | +0.33% | 900 | 36億800万 | -1.91% |
| 06/24 | 930 | 935 | 920 | 920 | -1.08% | 1,400 | 35億9628万 | -2.23% |
| 06/21 | 923 | 940 | 917 | 930 | +1.42% | 3,200 | 36億3313万 | -1.17% |
| 06/20 | 903 | 917 | 903 | 917 | -0.11% | 600 | 35億8235万 | -2.55% |
| 06/19 | 931 | 931 | 906 | 918 | -1.08% | 2,600 | 35億8625万 | -2.44% |
| 06/18 | 920 | 929 | 901 | 928 | +0.87% | 3,200 | 36億2532万 | -1.59% |
| 06/17 | 924 | 933 | 910 | 920 | +0.22% | 3,100 | 35億9407万 | -2.54% |
| 06/14 | 907 | 922 | 907 | 918 | +0.33% | 1,800 | 35億8625万 | -3.06% |
| 06/13 | 921 | 921 | 910 | 915 | -0.33% | 700 | 35億7453万 | -3.79% |
| 06/12 | 919 | 925 | 912 | 918 | +0.22% | 2,300 | 35億8625万 | -3.77% |
| 06/11 | 926 | 930 | 894 | 916 | -1.29% | 5,000 | 35億7844万 | -4.38% |
| 06/10 | 942 | 942 | 928 | 928 | -2.32% | 2,400 | 36億2532万 | -3.53% |
| 06/07 | 940 | 951 | 920 | 950 | -2.06% | 5,600 | 37億1127万 | -1.45% |
| 06/06 | 963 | 970 | 934 | 970 | +0.31% | 5,900 | 37億8940万 | +0.41% |
| 06/05 | 967 | 967 | 967 | 967 | -0.62% | 100 | 37億7768万 | 0% |
| 06/04 | 961 | 973 | 937 | 973 | +0.21% | 7,700 | 38億112万 | +0.52% |
| 06/03 | 987 | 987 | 969 | 971 | -1.82% | 1,400 | 37億9330万 | +0.31% |
| 05/31 | 998 | 998 | 963 | 989 | -0.8% | 5,100 | 38億6362万 | +2.17% |
| 05/30 | 962 | 1,002 | 927 | 997 | +3.85% | 15,400 | 38億9488万 | +3.1% |
| 05/29 | 945 | 980 | 945 | 960 | +0.21% | 8,700 | 37億5033万 | -0.62% |
| 05/28 | 934 | 970 | 925 | 958 | +2.02% | 13,700 | 37億4252万 | -0.83% |
| 05/27 | 949 | 949 | 920 | 939 | -0.84% | 2,900 | 36億6829万 | -2.8% |
| 05/24 | 939 | 948 | 920 | 947 | +0.74% | 3,800 | 36億9955万 | -2.17% |
| 05/23 | 917 | 943 | 912 | 940 | +2.51% | 5,900 | 36億7220万 | -2.99% |
| 05/22 | 931 | 931 | 917 | 917 | -0.97% | 800 | 35億8235万 | -5.66% |
| 05/21 | 915 | 934 | 913 | 926 | +1.09% | 4,700 | 36億1751万 | -5.03% |
| 05/20 | 920 | 924 | 912 | 916 | -0.43% | 1,300 | 35億7844万 | -6.34% |
| 05/17 | 921 | 921 | 916 | 920 | -0.11% | 1,600 | 35億9407万 | -6.22% |
| 05/16 | 954 | 958 | 902 | 921 | -3.96% | 8,300 | 35億9797万 | -6.31% |
| 05/15 | （IR情報）15:00 株式会社ジーニーとの包括的業務提携に関するお知らせ |
| 05/15 | （IR情報）15:00 ポケトーク株式会社との資本業務提携に関するお知らせ |
| 05/15 | （IR情報）15:00 2024年12月期第1四半期決算説明資料 |
| 05/15 | （IR情報）15:00 2024年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/15 | 976 | 976 | 941 | 959 | -1.74% | 10,400 | 37億4642万 | -2.64% |
| 05/14 | 997 | 997 | 970 | 976 | -1.41% | 3,100 | 38億1284万 | -1.11% |
| 05/13 | 1,002 | 1,002 | 990 | 990 | -1.2% | 1,100 | 38億6753万 | +0.3% |
| 05/10 | 1,000 | 1,007 | 992 | 1,002 | -0.3% | 2,400 | 39億1441万 | +1.42% |
| 05/09 | 1,013 | 1,013 | 977 | 1,005 | -0.59% | 4,800 | 39億2613万 | +1.41% |
| 05/08 | 1,014 | 1,014 | 990 | 1,011 | -0.2% | 3,700 | 39億4957万 | +1.71% |
| 05/07 | 1,000 | 1,013 | 994 | 1,013 | +2.12% | 9,900 | 39億5738万 | +1.4% |
| 05/02 | 999 | 999 | 990 | 992 | -0.7% | 1,900 | 38億7534万 | -1.2% |
| 05/01 | 986 | 999 | 986 | 999 | +1.22% | 1,100 | 39億269万 | -1.28% |
| 04/30 | 995 | 1,002 | 986 | 987 | -1.5% | 3,000 | 38億5581万 | -3.61% |
| 04/26 | 971 | 1,010 | 957 | 1,002 | +2.77% | 12,900 | 39億1441万 | -4.75% |
| 04/25 | 970 | 975 | 970 | 975 | +0.83% | 1,000 | 38億893万 | -8.62% |
