| 2024 |
| 04/24 | 1,139 | 1,150 | 1,100 | 1,109 | -1.95% | 11,700 | 36億7494万 | -13.76% |
| 04/23 | 1,157 | 1,181 | 1,130 | 1,131 | -1.74% | 4,100 | 37億4785万 | -12.66% |
| 04/22 | 1,139 | 1,199 | 1,139 | 1,151 | -1.54% | 5,500 | 38億1412万 | -11.53% |
| 04/19 | 1,216 | 1,216 | 1,121 | 1,169 | -2.99% | 18,000 | 38億7377万 | -10.28% |
| 04/18 | 1,229 | 1,229 | 1,196 | 1,205 | -1.47% | 800 | 39億9306万 | -7.73% |
| 04/17 | 1,194 | 1,234 | 1,156 | 1,223 | +2.43% | 7,600 | 40億5271万 | -6.21% |
| 04/16 | 1,230 | 1,230 | 1,193 | 1,194 | -4.02% | 13,900 | 39億5661万 | -8.08% |
| 04/15 | 1,260 | 1,291 | 1,240 | 1,244 | -1.27% | 3,700 | 41億2230万 | -3.86% |
| 04/12 | 1,258 | 1,273 | 1,233 | 1,260 | +0.32% | 9,600 | 41億7532万 | -2.33% |
| 04/11 | 1,285 | 1,285 | 1,256 | 1,256 | -1.64% | 2,000 | 41億6207万 | -2.33% |
| 04/10 | 1,306 | 1,306 | 1,260 | 1,277 | -1.92% | 1,700 | 42億3165万 | -0.23% |
| 04/09 | 1,265 | 1,304 | 1,245 | 1,302 | +2.84% | 10,000 | 43億1450万 | +2.2% |
| 04/08 | 1,254 | 1,266 | 1,241 | 1,266 | +0.96% | 8,200 | 41億9520万 | +0.16% |
| 04/05 | 1,251 | 1,299 | 1,215 | 1,254 | -1.26% | 9,100 | 41億5544万 | 0% |
| 04/04 | 1,307 | 1,316 | 1,257 | 1,270 | -3.42% | 16,600 | 42億846万 | +2.09% |
| 04/03 | 1,360 | 1,360 | 1,305 | 1,315 | -4.15% | 28,600 | 43億5758万 | +6.48% |
| 04/02 | 1,370 | 1,429 | 1,367 | 1,372 | +0.15% | 12,400 | 45億4646万 | +12.18% |
| 04/01 | 1,406 | 1,437 | 1,368 | 1,370 | -1.79% | 17,100 | 45億3983万 | +13.32% |
| 03/29 | 1,401 | 1,410 | 1,374 | 1,395 | +0.43% | 6,600 | 46億2268万 | +16.74% |
| 03/28 | 1,390 | 1,410 | 1,366 | 1,389 | +2.66% | 15,500 | 46億279万 | +17.71% |
| 03/27 | 1,356 | 1,396 | 1,353 | 1,353 | -0.22% | 22,900 | 44億8350万 | +16.04% |
| 03/26 | 1,420 | 1,460 | 1,352 | 1,356 | -4.3% | 32,200 | 44億9344万 | +17.61% |
| 03/25 | 1,474 | 1,505 | 1,405 | 1,417 | -2.14% | 39,300 | 46億9558万 | +24.52% |
| 03/25 | （空売り報告）Nomura International plc 15,700株（0.47%）-0.04%義務消失 |
| 03/22 | 1,432 | 1,472 | 1,407 | 1,448 | +1.61% | 39,100 | 47億9831万 | +29.4% |
| 03/21 | 1,336 | 1,450 | 1,332 | 1,425 | +6.9% | 62,400 | 47億2209万 | +29.43% |
| 03/21 | （空売り報告）Nomura International plc 17,100株（0.51%）再IN |
| 03/19 | （IR情報）14:00 CriteoへポストCookie時代に向けたターゲティング技術を提供 |
| 03/19 | 1,307 | 1,527 | 1,279 | 1,333 | +4.22% | 263,100 | 44億1722万 | +22.86% |
| 03/18 | 1,233 | 1,300 | 1,215 | 1,279 | +6.23% | 48,000 | 42億3828万 | +19.2% |
| 03/15 | 1,255 | 1,258 | 1,204 | 1,204 | -3.91% | 31,200 | 39億8975万 | +13.05% |
| 03/14 | 1,139 | 1,284 | 1,135 | 1,253 | +9.72% | 60,600 | 41億5212万 | +18.1% |
| 03/13 | 1,131 | 1,147 | 1,118 | 1,142 | +3.72% | 17,900 | 37億8430万 | +8.25% |
| 03/12 | 1,057 | 1,113 | 1,046 | 1,101 | +2.71% | 20,000 | 36億4843万 | +4.56% |
| 03/11 | 1,119 | 1,124 | 1,072 | 1,072 | -6.7% | 15,600 | 35億5234万 | +1.8% |
| 03/08 | 1,154 | 1,154 | 1,130 | 1,149 | +0.17% | 8,500 | 38億749万 | +9.01% |
| 03/07 | 1,102 | 1,147 | 1,100 | 1,147 | +3.52% | 15,200 | 38億87万 | +9.03% |
| 03/06 | 1,160 | 1,160 | 1,105 | 1,108 | -2.12% | 12,600 | 36億7163万 | +5.52% |
| 03/05 | 1,080 | 1,182 | 1,045 | 1,132 | +6.59% | 48,300 | 37億5116万 | +7.81% |
| 03/04 | 1,009 | 1,063 | 996 | 1,062 | +6.84% | 24,600 | 35億1920万 | +1.34% |
| 03/01 | 1,009 | 1,023 | 990 | 994 | -2.17% | 13,300 | 32億9386万 | -5.33% |
| 02/29 | （IR情報）15:00 2024年9月期第1四半期決算質疑応答集 |
| 02/29 | 1,016 | 1,036 | 1,006 | 1,016 | -1.55% | 10,500 | 33億6677万 | -3.61% |
| 02/28 | 1,019 | 1,040 | 1,016 | 1,032 | +0.49% | 5,500 | 34億1979万 | -2.37% |
| 02/27 | 1,025 | 1,033 | 1,016 | 1,027 | +0.59% | 7,300 | 34億322万 | -3.11% |
| 02/26 | 1,014 | 1,022 | 1,010 | 1,021 | +0.69% | 3,600 | 33億8333万 | -3.86% |
| 02/22 | 1,044 | 1,044 | 1,001 | 1,014 | -0.78% | 5,400 | 33億6014万 | -4.79% |
| 02/21 | 1,027 | 1,048 | 1,011 | 1,022 | -1.16% | 7,100 | 33億8665万 | -4.22% |
| 02/20 | 1,028 | 1,049 | 1,022 | 1,034 | +0.29% | 4,100 | 34億2641万 | -3.27% |
| 02/19 | 993 | 1,041 | 979 | 1,031 | +4.99% | 23,000 | 34億1647万 | -3.73% |
| 02/16 | 936 | 989 | 936 | 982 | +4.14% | 14,000 | 32億5410万 | -8.4% |
| 02/15 | （IR情報）15:00 新株予約権(無償ストック・オプション)の発行内容の確定に関するお知らせ |
| 02/15 | 969 | 970 | 930 | 943 | -5.32% | 91,100 | 31億2486万 | -12.36% |
| 02/14 | （IR情報）15:00 2024年9月期第1四半期決算説明資料 |
| 02/14 | （IR情報）15:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/14 | 1,039 | 1,039 | 981 | 996 | -3.86% | 28,700 | 33億49万 | -7.95% |
| 02/13 | 1,032 | 1,037 | 1,019 | 1,036 | +0.39% | 8,800 | 34億3304万 | -4.69% |
| 02/09 | 1,062 | 1,070 | 1,023 | 1,032 | -3.37% | 13,700 | 34億1979万 | -5.23% |
| 02/08 | （IR情報）11:30 ログラフとポストCookie時代のリターゲティング広告サービス「IM-ODB Connect」を共同開発 |
| 02/08 | 1,097 | 1,119 | 1,041 | 1,068 | -2.91% | 45,000 | 35億3908万 | -2.2% |
| 02/07 | 1,089 | 1,103 | 1,080 | 1,100 | -0.18% | 4,000 | 36億4512万 | +0.73% |
| 02/06 | 1,090 | 1,102 | 1,083 | 1,102 | +0.18% | 3,200 | 36億5175万 | +0.92% |
| 02/05 | 1,120 | 1,120 | 1,090 | 1,100 | 0% | 10,000 | 36億4512万 | +1.01% |
| 02/02 | 1,098 | 1,103 | 1,095 | 1,100 | +0.18% | 3,300 | 36億4512万 | +1.29% |
| 02/01 | 1,082 | 1,114 | 1,082 | 1,098 | -0.63% | 6,700 | 36億3696万 | +1.39% |
| 01/31 | （IR情報）15:00 業績連動型株式報酬としての新株発行の払込完了に関するお知らせ |
| 01/31 | 1,086 | 1,108 | 1,084 | 1,105 | +0.91% | 6,400 | 36億6014万 | +2.31% |
| 01/30 | 1,104 | 1,117 | 1,084 | 1,095 | -0.64% | 11,500 | 36億2702万 | +1.58% |
| 01/29 | 1,094 | 1,115 | 1,094 | 1,102 | +0.46% | 12,300 | 36億5020万 | +2.51% |
| 01/26 | 1,097 | 1,101 | 1,080 | 1,097 | +0.37% | 10,200 | 36億3364万 | +2.33% |
| 01/25 | 1,089 | 1,100 | 1,085 | 1,093 | -0.09% | 4,400 | 36億2039万 | +2.34% |
| 01/24 | 1,100 | 1,110 | 1,078 | 1,094 | -0.55% | 8,500 | 36億2371万 | +2.72% |
| 01/23 | 1,105 | 1,109 | 1,080 | 1,100 | -0.45% | 6,500 | 36億4358万 | +3.58% |
| 01/22 | 1,097 | 1,114 | 1,082 | 1,105 | +1.19% | 7,500 | 36億6014万 | +4.44% |
| 01/19 | 1,080 | 1,092 | 1,070 | 1,092 | +1.39% | 2,600 | 36億1708万 | +3.51% |
| 01/18 | 1,069 | 1,084 | 1,069 | 1,077 | +0.56% | 5,200 | 35億6740万 | +2.38% |
| 01/17 | （IR情報）17:00 新株予約権(無償ストック・オプション)の発行について |
| 01/17 | 1,076 | 1,083 | 1,057 | 1,071 | -0.56% | 3,600 | 35億4752万 | +2% |
| 01/16 | 1,079 | 1,095 | 1,063 | 1,077 | -0.19% | 9,200 | 35億6740万 | +2.77% |
| 01/15 | 1,079 | 1,102 | 1,064 | 1,079 | +2.47% | 21,700 | 35億7402万 | +2.96% |
| 01/12 | 1,078 | 1,078 | 1,034 | 1,053 | -2.95% | 15,400 | 34億8790万 | +0.38% |
| 01/11 | 1,105 | 1,105 | 1,079 | 1,085 | -1.72% | 13,900 | 35億9389万 | +3.33% |
| 01/10 | 1,100 | 1,110 | 1,082 | 1,104 | +0.36% | 15,300 | 36億5683万 | +5.04% |
| 01/09 | 1,118 | 1,119 | 1,098 | 1,100 | 0% | 10,800 | 36億4358万 | +4.56% |
| 01/05 | 1,108 | 1,114 | 1,078 | 1,100 | -0.72% | 20,100 | 36億4358万 | +4.36% |
| 01/04 | 1,067 | 1,115 | 1,062 | 1,108 | +3.36% | 8,300 | 36億7008万 | +5.02% |
| 2023 |
| 12/29 | 1,086 | 1,094 | 1,065 | 1,072 | -1.11% | 5,200 | 35億5083万 | +1.52% |
| 12/28 | 1,039 | 1,084 | 1,032 | 1,084 | +4.13% | 11,900 | 35億9058万 | +2.36% |
| 12/27 | 1,025 | 1,063 | 1,024 | 1,041 | +1.56% | 13,200 | 34億4815万 | -1.79% |
| 12/26 | 1,015 | 1,064 | 1,015 | 1,025 | +0.79% | 25,700 | 33億9515万 | -3.67% |
| 12/25 | 1,039 | 1,045 | 1,009 | 1,017 | -1.26% | 8,200 | 33億6865万 | -4.78% |
| 12/22 | （IR情報）11:30 業績連動型株式報酬としての新株発行に関するお知らせ |
| 12/22 | 1,047 | 1,057 | 1,029 | 1,030 | -2.28% | 7,400 | 34億1172万 | -3.83% |
| 12/21 | 1,007 | 1,066 | 1,007 | 1,054 | +3.03% | 11,900 | 34億6697万 | -1.68% |
| 12/20 | （IR情報）15:00 支配株主等に関する事項について |
| 12/20 | 1,014 | 1,046 | 1,014 | 1,023 | +0.2% | 13,600 | 33億6500万 | -4.48% |
| 12/19 | 992 | 1,024 | 992 | 1,021 | +2.3% | 10,300 | 33億5842万 | -4.93% |
| 12/18 | 1,005 | 1,009 | 991 | 998 | -2.25% | 11,400 | 32億8277万 | -7.42% |
| 12/15 | 1,001 | 1,039 | 1,001 | 1,021 | +1.09% | 12,400 | 33億5842万 | -5.64% |
| 12/14 | 1,004 | 1,018 | 991 | 1,010 | -0.2% | 13,600 | 33億2224万 | -6.91% |
| 12/13 | 1,003 | 1,019 | 995 | 1,012 | -0.3% | 17,800 | 33億2882万 | -7.07% |
| 12/12 | 1,023 | 1,033 | 1,000 | 1,015 | -0.78% | 13,900 | 33億3869万 | -7.22% |
| 12/11 | 1,027 | 1,050 | 1,021 | 1,023 | +0.29% | 9,800 | 33億6500万 | -6.92% |
| 12/08 | 1,020 | 1,056 | 1,020 | 1,020 | -1.73% | 11,200 | 33億5513万 | -7.52% |
| 12/07 | （IR情報）15:00 事業計画及び成長可能性に関する事項 |
| 12/07 | 1,071 | 1,084 | 1,038 | 1,038 | -3.62% | 17,800 | 34億1434万 | -6.23% |
| 12/06 | 1,075 | 1,097 | 1,075 | 1,077 | -0.83% | 9,400 | 35億4262万 | -2.89% |
| 12/05 | 1,073 | 1,104 | 1,073 | 1,086 | -0.37% | 5,100 | 35億7223万 | -2.07% |
| 12/04 | 1,089 | 1,114 | 1,079 | 1,090 | -0.91% | 7,100 | 35億8539万 | -1.71% |
| 12/01 | 1,134 | 1,134 | 1,088 | 1,100 | -3% | 12,600 | 36億1828万 | -0.72% |
| 11/30 | 1,140 | 1,140 | 1,119 | 1,134 | -0.7% | 8,000 | 37億3012万 | +2.35% |
| 11/29 | 1,119 | 1,144 | 1,119 | 1,142 | +1.15% | 10,500 | 37億5643万 | +3.16% |
| 11/28 | 1,140 | 1,140 | 1,110 | 1,129 | -0.96% | 9,800 | 37億1367万 | +2.08% |
| 11/21 | （IR情報）15:00 2023年9月期通期決算質疑応答集 |
