| 2024 |
| 04/24 | 1,763 | 1,767 | 1,745 | 1,767 | +0.74% | 3,300 | 81億6177万 | -0.9% |
| 04/23 | 1,753 | 1,768 | 1,753 | 1,754 | +0.92% | 2,100 | 81億172万 | -1.74% |
| 04/22 | 1,755 | 1,757 | 1,738 | 1,738 | -0.97% | 3,200 | 80億2782万 | -2.74% |
| 04/19 | 1,754 | 1,759 | 1,731 | 1,755 | -0.85% | 3,800 | 81億634万 | -2.72% |
| 04/18 | 1,760 | 1,779 | 1,754 | 1,770 | +0.57% | 5,800 | 81億7563万 | -2.85% |
| 04/17 | 1,760 | 1,763 | 1,760 | 1,760 | 0% | 1,400 | 81億2944万 | -4.3% |
| 04/16 | 1,766 | 1,770 | 1,760 | 1,760 | -0.9% | 2,300 | 81億2944万 | -5.22% |
| 04/15 | 1,769 | 1,783 | 1,762 | 1,776 | +0.34% | 6,000 | 82億334万 | -5.18% |
| 04/12 | 1,767 | 1,784 | 1,767 | 1,770 | 0% | 2,700 | 81億7563万 | -6.4% |
| 04/11 | 1,780 | 1,780 | 1,767 | 1,770 | -0.56% | 3,100 | 81億7563万 | -7.43% |
| 04/10 | 1,792 | 1,812 | 1,777 | 1,780 | -0.56% | 3,300 | 82億2182万 | -7.87% |
| 04/09 | 1,790 | 1,830 | 1,784 | 1,790 | 0% | 5,500 | 82億6801万 | -8.25% |
| 04/08 | 1,779 | 1,794 | 1,779 | 1,790 | +0.62% | 3,800 | 82億6801万 | -9.14% |
| 04/05 | 1,778 | 1,782 | 1,768 | 1,779 | +0.28% | 1,400 | 82億1720万 | -10.56% |
| 04/04 | 1,777 | 1,792 | 1,774 | 1,774 | +0.11% | 1,400 | 81億9410万 | -11.7% |
| 04/03 | 1,779 | 1,800 | 1,772 | 1,772 | -1.56% | 3,100 | 81億8486万 | -12.75% |
| 04/02 | 1,804 | 1,804 | 1,767 | 1,800 | -0.22% | 5,400 | 83億1420万 | -12.28% |
| 04/01 | 1,844 | 1,844 | 1,804 | 1,804 | -0.5% | 2,600 | 83億3267万 | -12.89% |
| 03/29 | 1,786 | 1,868 | 1,786 | 1,813 | -0.71% | 4,500 | 83億7424万 | -13.21% |
| 03/28 | 1,821 | 1,831 | 1,810 | 1,826 | +0.27% | 10,000 | 84億3429万 | -13.25% |
| 03/27 | 1,827 | 1,846 | 1,800 | 1,821 | +1.9% | 12,500 | 84億1119万 | -14.18% |
| 03/26 | 1,802 | 1,810 | 1,787 | 1,787 | -0.72% | 3,200 | 82億5415万 | -16.34% |
| 03/25 | 1,810 | 1,835 | 1,794 | 1,800 | -0.99% | 8,200 | 83億1420万 | -16.32% |
| 03/22 | 1,808 | 1,829 | 1,800 | 1,818 | +0.5% | 6,900 | 83億9734万 | -16.03% |
| 03/21 | 1,815 | 1,819 | 1,776 | 1,809 | +0.22% | 14,500 | 83億5577万 | -16.9% |
| 03/19 | 1,830 | 1,852 | 1,804 | 1,805 | 0% | 17,700 | 83億3729万 | -17.5% |
| 03/18 | 1,698 | 1,839 | 1,678 | 1,805 | -17.13% | 221,400 | 83億3729万 | -17.92% |
| 03/15 | （IR情報）17:05 特別損失の計上に関するお知らせ |
| 03/15 | （IR情報）17:05 2024年4月期第3四半期決算短信〔日本基準〕(連結) |
| 03/15 | （IR情報）17:05 通期業績予想の修正に関するお知らせ |
| 03/15 | 2,184 | 2,211 | 2,178 | 2,178 | -0.55% | 2,700 | 100億6018万 | -1.45% |
| 03/14 | 2,178 | 2,211 | 2,178 | 2,190 | +0.18% | 800 | 101億1561万 | -0.68% |
| 03/13 | 2,212 | 2,212 | 2,186 | 2,186 | -1.18% | 400 | 100億9713万 | -0.68% |
| 03/12 | 2,170 | 2,212 | 2,170 | 2,212 | +1.47% | 1,900 | 102億1722万 | +0.68% |
| 03/11 | 2,213 | 2,213 | 2,125 | 2,180 | -2.15% | 7,400 | 100億6942万 | -0.55% |
| 03/08 | 2,228 | 2,243 | 2,228 | 2,228 | -2.19% | 4,100 | 102億9113万 | +1.87% |
| 03/07 | 2,233 | 2,278 | 2,233 | 2,278 | -0.22% | 1,000 | 105億2208万 | +4.4% |
| 03/06 | 2,260 | 2,309 | 2,260 | 2,283 | +1.2% | 5,300 | 105億4517万 | +4.97% |
| 03/05 | 2,234 | 2,260 | 2,212 | 2,256 | +0.49% | 4,600 | 104億2046万 | +4.2% |
| 03/04 | 2,273 | 2,273 | 2,245 | 2,245 | -1.19% | 1,300 | 103億6965万 | +4.03% |
| 03/01 | 2,276 | 2,301 | 2,262 | 2,272 | -0.18% | 2,100 | 104億9436万 | +5.63% |
| 02/29 | 2,318 | 2,318 | 2,271 | 2,276 | -2.11% | 1,400 | 105億1284万 | +6.21% |
| 02/28 | 2,328 | 2,364 | 2,319 | 2,325 | +0.43% | 5,500 | 107億3917万 | +8.9% |
| 02/27 | 2,270 | 2,315 | 2,270 | 2,315 | +2.12% | 6,800 | 106億9298万 | +8.94% |
| 02/26 | 2,251 | 2,267 | 2,233 | 2,267 | +1.16% | 4,200 | 104億7127万 | +7.19% |
| 02/22 | 2,250 | 2,252 | 2,222 | 2,241 | +0.45% | 8,000 | 103億5117万 | +6.36% |
| 02/21 | 2,239 | 2,246 | 2,220 | 2,231 | +0.04% | 8,500 | 103億498万 | +6.24% |
| 02/20 | 2,181 | 2,230 | 2,181 | 2,230 | +2.62% | 2,800 | 103億37万 | +6.39% |
| 02/19 | 2,169 | 2,229 | 2,139 | 2,173 | +0.18% | 11,100 | 100億3708万 | +3.82% |
| 02/16 | 2,158 | 2,200 | 2,134 | 2,169 | +0.42% | 13,400 | 100億1861万 | +3.68% |
| 02/15 | 2,091 | 2,178 | 2,089 | 2,160 | +2.56% | 24,300 | 99億7704万 | +3.25% |
| 02/14 | 2,093 | 2,123 | 2,070 | 2,106 | +0.48% | 6,900 | 97億2761万 | +0.72% |
| 02/13 | 2,082 | 2,101 | 2,059 | 2,096 | +1.26% | 4,200 | 96億8142万 | +0.14% |
| 02/09 | 2,074 | 2,083 | 2,070 | 2,070 | -0.19% | 1,400 | 95億6133万 | -1.19% |
| 02/08 | 2,080 | 2,086 | 2,074 | 2,074 | +0.19% | 2,900 | 95億7980万 | -1.14% |
| 02/07 | 2,084 | 2,084 | 2,070 | 2,070 | -0.53% | 800 | 95億6133万 | -1.43% |
| 02/06 | 2,074 | 2,081 | 2,062 | 2,081 | -0.34% | 2,800 | 96億1213万 | -0.95% |
| 02/05 | 2,080 | 2,095 | 2,079 | 2,088 | +0.38% | 2,300 | 96億4447万 | -0.67% |
| 02/02 | 2,068 | 2,086 | 2,065 | 2,080 | +0.58% | 3,200 | 96億752万 | -0.95% |
| 02/01 | 2,090 | 2,090 | 2,068 | 2,068 | -1.05% | 1,100 | 95億5209万 | -1.48% |
| 01/31 | 2,099 | 2,099 | 2,080 | 2,090 | -0.48% | 1,600 | 96億5371万 | -0.43% |
| 01/30 | 2,050 | 2,100 | 2,050 | 2,100 | +2.44% | 4,300 | 96億9990万 | +0.19% |
| 01/29 | 2,071 | 2,071 | 2,050 | 2,050 | -1.01% | 1,200 | 94億6895万 | -2.15% |
| 01/26 | 2,073 | 2,080 | 2,030 | 2,071 | -0.05% | 5,000 | 95億6594万 | -1.1% |
| 01/25 | 2,080 | 2,083 | 2,061 | 2,072 | -0.24% | 1,600 | 95億7056万 | -0.86% |
| 01/24 | 2,062 | 2,085 | 2,062 | 2,077 | -0.14% | 1,800 | 95億9366万 | -0.38% |
| 01/23 | 2,081 | 2,081 | 2,076 | 2,080 | +0.48% | 1,400 | 96億752万 | +0.39% |
| 01/22 | 2,052 | 2,074 | 2,052 | 2,070 | +0.93% | 2,200 | 95億6133万 | +0.63% |
| 01/19 | 2,070 | 2,081 | 2,026 | 2,051 | -1.2% | 5,500 | 94億7356万 | +0.34% |
| 01/18 | 2,060 | 2,100 | 2,060 | 2,076 | +0.78% | 3,000 | 95億8904万 | +2.17% |
| 01/17 | 2,115 | 2,145 | 2,060 | 2,060 | -3.42% | 15,500 | 95億1514万 | +2.08% |
| 01/16 | 2,181 | 2,185 | 2,093 | 2,133 | -1.57% | 8,600 | 98億5232万 | +6.33% |
| 01/15 | 2,141 | 2,189 | 2,141 | 2,167 | +1.21% | 2,300 | 100億937万 | +8.89% |
| 01/12 | 2,149 | 2,185 | 2,141 | 2,141 | -1.25% | 3,800 | 98億8927万 | +8.51% |
| 01/11 | 2,127 | 2,170 | 2,127 | 2,168 | +1.31% | 5,700 | 100億1399万 | +10.78% |
| 01/10 | 2,141 | 2,156 | 2,113 | 2,140 | -0.74% | 3,100 | 98億8466万 | +10.31% |
| 01/09 | 2,143 | 2,165 | 2,140 | 2,156 | +0.61% | 5,100 | 99億5856万 | +12.06% |
| 01/05 | 2,153 | 2,153 | 2,134 | 2,143 | -0.42% | 2,800 | 98億9851万 | +12.38% |
| 01/04 | 2,101 | 2,152 | 2,101 | 2,152 | +2.14% | 3,700 | 99億4008万 | +13.86% |
| 2023 |
| 12/29 | 2,093 | 2,118 | 2,093 | 2,107 | +0.33% | 4,400 | 97億3223万 | +12.49% |
| 12/28 | 2,098 | 2,102 | 2,051 | 2,100 | +0.1% | 7,600 | 96億9990万 | +13.02% |
| 12/27 | 2,039 | 2,111 | 2,020 | 2,098 | +2.89% | 14,700 | 96億9066万 | +13.84% |
| 12/26 | 2,048 | 2,055 | 2,011 | 2,039 | -1.02% | 6,900 | 94億1814万 | +11.48% |
| 12/25 | 2,065 | 2,078 | 1,996 | 2,060 | -0.24% | 7,900 | 95億1514万 | +13.56% |
| 12/22 | 2,054 | 2,068 | 2,029 | 2,065 | +1.42% | 4,300 | 95億3823万 | +14.91% |
| 12/21 | 2,021 | 2,045 | 2,016 | 2,036 | -1.31% | 14,400 | 94億428万 | +14.45% |
| 12/20 | 2,075 | 2,090 | 2,031 | 2,063 | +1.88% | 9,300 | 95億2899万 | +16.95% |
| 12/19 | （IR情報）19:00 株式会社ガイアコミュニケーションズの株式の取得(子会社化)に関するお知らせ |
| 12/19 | 1,937 | 2,025 | 1,937 | 2,025 | +2.43% | 9,300 | 93億5347万 | +15.85% |
| 12/18 | 1,927 | 1,977 | 1,900 | 1,977 | +1.49% | 21,600 | 91億3176万 | +14.15% |
| 12/15 | 1,890 | 1,948 | 1,837 | 1,948 | +12.21% | 74,900 | 89億9781万 | +13.32% |
| 12/14 | （IR情報）16:00 2024年4月期第2四半期決算短信[日本基準](連結) |
| 12/14 | 1,730 | 1,745 | 1,716 | 1,736 | +1.34% | 5,600 | 80億1858万 | +1.64% |
| 12/13 | 1,737 | 1,749 | 1,705 | 1,713 | -1.89% | 7,300 | 79億1234万 | +0.47% |
| 12/12 | 1,750 | 1,752 | 1,711 | 1,746 | -0.23% | 3,400 | 80億6477万 | +2.52% |
| 12/11 | 1,743 | 1,759 | 1,738 | 1,750 | +1.45% | 2,200 | 80億8325万 | +2.94% |
| 12/08 | 1,724 | 1,784 | 1,721 | 1,725 | -1.43% | 5,800 | 79億6777万 | +1.83% |
| 12/07 | 1,726 | 1,753 | 1,726 | 1,750 | 0% | 3,100 | 80億8325万 | +3.61% |
| 12/06 | 1,747 | 1,753 | 1,731 | 1,750 | +0.11% | 6,600 | 80億8325万 | +4.04% |
| 12/05 | 1,716 | 1,748 | 1,716 | 1,748 | +0.46% | 3,900 | 80億7401万 | +4.17% |
| 12/04 | 1,717 | 1,743 | 1,717 | 1,740 | +0.46% | 1,400 | 80億3706万 | +4% |
| 12/01 | 1,742 | 1,742 | 1,732 | 1,732 | +0.06% | 700 | 80億10万 | +3.77% |
| 11/30 | 1,730 | 1,744 | 1,730 | 1,731 | -0.4% | 2,700 | 79億9548万 | +3.96% |
| 11/29 | 1,720 | 1,738 | 1,719 | 1,738 | +0.46% | 2,900 | 80億2782万 | +4.64% |
| 11/28 | 1,701 | 1,730 | 1,701 | 1,730 | +0.12% | 1,200 | 79億9087万 | +4.47% |
