| 2023 |
| 08/31 | 1,181 | 1,181 | 1,160 | 1,176 | -0.84% | 132,200 | 118億4219万 | +1.38% |
| 08/30 | 1,197 | 1,208 | 1,171 | 1,186 | -1.5% | 180,700 | 119億4288万 | +2.42% |
| 08/29 | 1,188 | 1,211 | 1,175 | 1,204 | +2.03% | 262,100 | 121億2414万 | +4.33% |
| 08/28 | 12:00 推し活・ファンビジネス・クリエイターエコノミー領域の拡大に向けた包括的なエンタメテック事業の開始に関するお知らせ |
| 08/28 | 1,221 | 1,236 | 1,165 | 1,180 | -3.83% | 478,000 | 118億8247万 | +2.43% |
| 08/25 | 1,150 | 1,235 | 1,141 | 1,227 | +6.51% | 700,000 | 123億5575万 | +6.79% |
| 08/24 | 1,185 | 1,200 | 1,143 | 1,152 | -2.21% | 314,100 | 116億51万 | +0.61% |
| 08/23 | 1,160 | 1,185 | 1,122 | 1,178 | +1.73% | 285,100 | 118億6233万 | +2.79% |
| 08/22 | 1,220 | 1,225 | 1,156 | 1,158 | -3.9% | 457,500 | 116億6093万 | +0.96% |
| 08/21 | 1,222 | 1,315 | 1,191 | 1,205 | +4.06% | 1,288,000 | 121億3421万 | +5.33% |
| 08/18 | 15:40 募集新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ |
| 08/18 | 1,180 | 1,207 | 1,141 | 1,158 | -1.95% | 401,500 | 116億6093万 | +1.76% |
| 08/17 | 1,176 | 1,217 | 1,153 | 1,181 | -0.08% | 305,600 | 118億9254万 | +4.33% |
| 08/16 | 1,238 | 1,238 | 1,161 | 1,182 | -3.04% | 421,500 | 119億260万 | +5.07% |
| 08/15 | 1,264 | 1,279 | 1,190 | 1,219 | +6.09% | 1,442,600 | 122億7519万 | +8.84% |
| 08/14 | 1,074 | 1,149 | 1,074 | 1,149 | +15.02% | 761,800 | 115億7030万 | +2.86% |
| 08/10 | 15:30 2023年12月期第2四半期決算説明資料 |
| 08/10 | 15:30 2023年12月期第2四半期決算短信〔日本基準〕(連結) |
| 08/10 | 985 | 1,008 | 984 | 999 | -1.58% | 220,400 | 100億5982万 | -10.56% |
| 08/09 | 983 | 1,040 | 969 | 1,015 | +1.1% | 385,700 | 102億2093万 | -9.86% |
| 08/08 | 1,065 | 1,086 | 951 | 1,004 | -13.07% | 1,297,800 | 101億1016万 | -11.46% |
| 08/07 | 15:30 2023年12月期第2四半期決算発表の変更に関するお知らせ |
| 08/07 | 1,172 | 1,192 | 1,113 | 1,155 | -5.02% | 460,900 | 116億3072万 | +1.32% |
| 08/04 | 1,196 | 1,245 | 1,171 | 1,216 | +2.01% | 364,900 | 122億4498万 | +6.76% |
| 08/03 | 1,161 | 1,201 | 1,156 | 1,192 | +0.25% | 208,000 | 120億330万 | +4.84% |
| 08/02 | 1,116 | 1,214 | 1,115 | 1,189 | +4.3% | 617,900 | 119億7309万 | +4.67% |
| 08/01 | 1,192 | 1,192 | 1,129 | 1,140 | -3.8% | 340,700 | 114億7967万 | +0.35% |
| 07/31 | 1,159 | 1,209 | 1,159 | 1,185 | +2.24% | 403,900 | 119億3281万 | +4.13% |
| 07/28 | 1,158 | 1,195 | 1,132 | 1,159 | -2.11% | 418,700 | 116億7100万 | +1.85% |
| 07/27 | 1,110 | 1,195 | 1,110 | 1,184 | +5.06% | 292,800 | 119億2274万 | +4.04% |
| 07/26 | 1,100 | 1,128 | 1,085 | 1,127 | +2.27% | 208,300 | 113億4876万 | -0.97% |
| 07/25 | 1,115 | 1,127 | 1,089 | 1,102 | -3.08% | 241,600 | 110億9701万 | -3.5% |
| 07/24 | 1,080 | 1,195 | 1,075 | 1,137 | +2.71% | 628,000 | 114億4946万 | -1.04% |
| 07/21 | 1,130 | 1,141 | 1,087 | 1,107 | -2.81% | 208,200 | 111億4736万 | -4.32% |
| 07/20 | 1,162 | 1,177 | 1,131 | 1,139 | -3.47% | 168,200 | 114億6960万 | -2.15% |
| 07/19 | 1,192 | 1,220 | 1,162 | 1,180 | -0.84% | 394,700 | 118億8247万 | +1.55% |
| 07/18 | 1,110 | 1,204 | 1,104 | 1,190 | +9.27% | 588,300 | 119億8316万 | +2.85% |
| 07/14 | 1,080 | 1,114 | 1,059 | 1,089 | +2.83% | 306,700 | 109億6611万 | -5.55% |
| 07/13 | 15:30 募集新株予約権(有償ストック・オプション)の発行に関するお知らせ |
| 07/13 | 1,013 | 1,120 | 1,008 | 1,059 | +6.43% | 544,000 | 106億6401万 | -8.15% |
| 07/12 | 1,024 | 1,050 | 983 | 995 | -2.74% | 271,600 | 100億1954万 | -13.33% |
| 07/11 | 1,059 | 1,077 | 1,011 | 1,023 | -2.29% | 313,400 | 103億149万 | -10.89% |
| 07/10 | 1,145 | 1,145 | 1,040 | 1,047 | -9.11% | 424,900 | 105億4317万 | -8.48% |
| 07/07 | 1,118 | 1,177 | 1,100 | 1,152 | +0.35% | 169,100 | 116億51万 | +1.23% |
| 07/06 | 1,200 | 1,210 | 1,145 | 1,148 | -5.98% | 245,500 | 115億6023万 | +1.77% |
| 07/05 | 1,200 | 1,228 | 1,192 | 1,221 | +0.08% | 234,600 | 122億9533万 | +9.41% |
| 07/04 | 1,148 | 1,220 | 1,139 | 1,220 | +6.18% | 351,400 | 122億8526万 | +10.71% |
| 07/03 | 1,133 | 1,155 | 1,122 | 1,149 | +1.23% | 149,400 | 115億7030万 | +5.7% |
| 06/30 | 1,160 | 1,165 | 1,101 | 1,135 | -2.49% | 307,100 | 114億2932万 | +5.68% |
| 06/29 | 1,169 | 1,187 | 1,152 | 1,164 | -0.09% | 177,600 | 117億2135万 | +9.6% |
| 06/28 | 1,189 | 1,190 | 1,156 | 1,165 | -1.44% | 188,100 | 117億3142万 | +10.95% |
| 06/27 | 1,185 | 1,218 | 1,161 | 1,182 | -1.17% | 324,000 | 119億260万 | +13.76% |
| 06/26 | 1,151 | 1,269 | 1,151 | 1,196 | +2.22% | 592,200 | 120億4358万 | +16.57% |
| 06/23 | 1,197 | 1,218 | 1,135 | 1,170 | +0.95% | 415,600 | 117億8177万 | +15.38% |
| 06/22 | 1,170 | 1,222 | 1,149 | 1,159 | -2.03% | 540,200 | 116億7100万 | +15.44% |
| 06/21 | 1,225 | 1,243 | 1,171 | 1,183 | -5.36% | 597,300 | 119億1267万 | +19.01% |
| 06/20 | 1,250 | 1,275 | 1,164 | 1,250 | -1.96% | 752,700 | 125億8736万 | +27.16% |
| 06/19 | 1,331 | 1,335 | 1,244 | 1,275 | -3.04% | 708,100 | 128億3910万 | +31.17% |
| 06/16 | 1,281 | 1,364 | 1,244 | 1,315 | +2.41% | 1,774,300 | 132億4190万 | +36.98% |
| 06/15 | 1,130 | 1,314 | 1,114 | 1,284 | +16.41% | 2,948,400 | 129億2973万 | +35.73% |
| 06/14 | 1,057 | 1,188 | 1,033 | 1,103 | +5.96% | 2,201,500 | 111億708万 | +17.97% |
| 06/13 | 1,091 | 1,119 | 1,029 | 1,041 | -5.36% | 1,025,100 | 104億8275万 | +11.58% |
| 06/12 | 1,140 | 1,169 | 1,075 | 1,100 | +1.85% | 1,805,500 | 110億7687万 | +17.77% |
| 06/09 | 968 | 1,086 | 953 | 1,080 | +13.33% | 1,335,600 | 108億7548万 | +15.76% |
| 06/08 | 1,030 | 1,040 | 942 | 953 | -3.83% | 965,400 | 95億9660万 | +2.14% |
| 06/07 | 909 | 1,017 | 901 | 991 | +8.9% | 1,109,400 | 99億7926万 | +5.88% |
| 06/06 | 900 | 967 | 891 | 910 | 0% | 591,200 | 91億6359万 | -2.99% |
| 06/05 | 911 | 920 | 870 | 910 | +2.25% | 360,900 | 91億6359万 | -3.29% |
| 06/02 | 15:30 主要株主である筆頭株主の異動に関するお知らせ |
| 06/02 | 865 | 907 | 851 | 890 | +2.89% | 187,500 | 89億6220万 | -6.12% |
| 06/01 | 845 | 878 | 837 | 865 | +1.41% | 104,300 | 87億1045万 | -9.8% |
| 05/31 | 843 | 865 | 835 | 853 | -0.35% | 116,000 | 85億8961万 | -12.24% |
| 05/30 | 832 | 880 | 814 | 856 | +3.63% | 244,600 | 86億1982万 | -13.1% |
| 05/29 | 842 | 852 | 821 | 826 | -1.08% | 134,800 | 83億1772万 | -17.65% |
| 05/26 | 859 | 880 | 818 | 835 | -2.79% | 275,000 | 84億835万 | -18.38% |
| 05/25 | 889 | 889 | 851 | 859 | -3.81% | 140,900 | 86億5003万 | -17.72% |
| 05/24 | 865 | 907 | 865 | 893 | +3.72% | 224,300 | 89億9241万 | -16.07% |
| 05/23 | 900 | 915 | 861 | 861 | -3.04% | 256,400 | 86億7017万 | -20.72% |
| 05/22 | 914 | 923 | 883 | 888 | -2.31% | 256,300 | 87億7264万 | -20.14% |
| 05/19 | 952 | 1,041 | 891 | 909 | -1.62% | 624,100 | 89億8010万 | -20.12% |
| 05/18 | 914 | 940 | 903 | 924 | +1.76% | 204,300 | 91億2828万 | -20.48% |
| 05/18 | 株式分割 1→2 |
| 05/17 | 964 | 964 | 903 | 908 | -5.81% | 264,800 | 89億7022万 | -23.5% |
| 05/16 | 946 | 1,006 | 946 | 964 | -0.57% | 159,600 | 95億2345万 | -20.59% |
| 05/15 | 965 | 985 | 941 | 970 | -0.51% | 183,800 | 95億7778万 | -21.43% |
| 05/12 | 1,000 | 1,011 | 968 | 975 | -3.9% | 272,200 | 96億2718万 | -22.41% |
| 05/11 | 1,024 | 1,030 | 994 | 1,014 | -4.52% | 389,000 | 100億1740万 | -20.72% |
| 05/10 | 15:30 2023年12月期第1四半期決算説明資料 |
| 05/10 | 15:30 2023年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/10 | 1,063 | 1,090 | 1,041 | 1,062 | +1.09% | 250,200 | 104億9160万 | -18.56% |
| 05/09 | 1,091 | 1,105 | 1,044 | 1,051 | -2.46% | 236,400 | 103億7799万 | -20.72% |
| 05/08 | 1,067 | 1,099 | 1,051 | 1,077 | -1.33% | 288,000 | 106億3979万 | -19.93% |
| 05/02 | 1,020 | 1,115 | 1,012 | 1,092 | +5.97% | 486,200 | 107億8303万 | -19.57% |
| 05/01 | 1,017 | 1,058 | 989 | 1,030 | +1.23% | 516,200 | 101億7547万 | -24.76% |
| 04/28 | 1,008 | 1,020 | 983 | 1,018 | +1.19% | 613,800 | 100億5198万 | -26.43% |
| 04/27 | 1,144 | 1,145 | 966 | 1,006 | -5.94% | 2,165,000 | 99億3343万 | -28.23% |
| 04/26 | 15:30 Seesaa Vietnam co., ltd.の子会社化及びグローバル拠点獲得に関するお知らせ |
| 04/26 | 15:30 BASE Partners Fund 1号投資事業有限責任組合の連結子会社化に関するお知らせ |
| 04/26 | 15:30 株式分割とそれに伴う新株予約権及び新株予約権付社債の行使価額、転換価額の調整に関するお知らせ |
| 04/26 | 1,152 | 1,228 | 1,005 | 1,069 | -9.02% | 1,281,200 | 105億6075万 | -24.88% |
| 04/25 | 1,192 | 1,217 | 1,136 | 1,175 | -0.47% | 332,600 | 116億794万 | -18.4% |
| 04/24 | 15:30 第三者割当による第4回乃至第7回新株予約権及び第1回無担保転換社債型新株予約権付社債の発行に係る払込完了に関するお知らせ |
| 04/24 | 15:30 株式会社z game studio への出資に関するお知らせ |
| 04/24 | 1,183 | 1,228 | 1,153 | 1,181 | -0.51% | 432,800 | 116億6227万 | -18.42% |
| 04/21 | 1,262 | 1,268 | 1,136 | 1,187 | -8.2% | 633,000 | 117億2155万 | -18.34% |
| 04/20 | 1,281 | 1,325 | 1,255 | 1,293 | -3.76% | 614,600 | 127億6873万 | -11.59% |
| 04/19 | 1,408 | 1,422 | 1,339 | 1,343 | -1.43% | 459,400 | 132億6763万 | -8.58% |
| 04/18 | 15:30 ChatGPTの活用における取組状況に関するお知らせ |
| 04/18 | 1,338 | 1,380 | 1,318 | 1,363 | +1.68% | 475,200 | 134億6027万 | -7.25% |
| 04/17 | 15:30 LIVEクリエイター向けサービス「T-Agent」とモデル・芸能プロダクション事務所の協業に関するお知らせ |
| 04/17 | 1,438 | 1,438 | 1,315 | 1,340 | -8.22% | 689,200 | 132億3799万 | -9.28% |
| 04/14 | 1,495 | 1,503 | 1,460 | 1,460 | -2.24% | 281,400 | 144億2348万 | -2.73% |
| 04/13 | 1,513 | 1,513 | 1,460 | 1,494 | -3.49% | 377,400 | 147億5443万 | -1.48% |
| 04/12 | 15:30 推し活・ファンビジネス・クリエイターエコノミー領域の拡大に向けた全社方針に関するお知らせ |
| 04/12 | 1,474 | 1,548 | 1,451 | 1,548 | +3.17% | 583,000 | 152億8790万 | +1.01% |
| 04/11 | 1,543 | 1,548 | 1,500 | 1,500 | -3.69% | 433,800 | 148億1865万 | -2.09% |
| 04/10 | 12:30 カジュアルゲーム×GameFi Economy構築に向けた進捗状況に関して |
| 04/10 | 1,630 | 1,640 | 1,530 | 1,558 | -2.5% | 924,600 | 153億8669万 | +1.53% |
| 04/07 | 1,490 | 1,663 | 1,470 | 1,598 | +9.91% | 2,170,000 | 157億8186万 | +4.41% |
| 04/06 | 16:00 本資金調達に関して |
| 04/06 | 16:00 第三者割当による第4回乃至第7回新株予約権及び第1回無担保転換社債型新株予約権付社債の発行及び第三者割当契約の締結に関するお知らせ |
| 04/06 | 15:30 持株会社体制への移行完了に関するお知らせ |
| 03/31 | 17:00 資金調達の延期及び有価証券届出書の取下げに関するお知らせ |
