| 2024 |
| 04/25 | 3,045 | 3,045 | 3,005 | 3,015 | -0.17% | 105,600 | 725億1075万 | +2.2% |
| 04/24 | 2,980 | 3,035 | 2,980 | 3,020 | +2.41% | 116,400 | 726億3100万 | +2.27% |
| 04/23 | 2,927 | 2,962 | 2,917 | 2,949 | +1.2% | 76,000 | 709億2345万 | -0.2% |
| 04/23 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 144,426株（0.6%）+0.09% |
| 04/22 | （5%ルール）三井住友DSアセットマネジメント（4.55%）三井住友銀行（2.81%）SMBC日興証券（0.13%） |
| 04/22 | 2,855 | 2,918 | 2,855 | 2,914 | +2.07% | 86,200 | 700億8170万 | -1.55% |
| 04/19 | 2,955 | 2,960 | 2,830 | 2,855 | -2.96% | 126,500 | 686億6275万 | -3.74% |
| 04/18 | 2,910 | 2,964 | 2,904 | 2,942 | +1.52% | 124,400 | 707億5510万 | -1.11% |
| 04/17 | 2,875 | 2,909 | 2,849 | 2,898 | +0.8% | 134,800 | 696億9690万 | -2.82% |
| 04/16 | 2,891 | 2,899 | 2,830 | 2,875 | -0.86% | 133,200 | 691億4375万 | -3.91% |
| 04/15 | 2,890 | 2,915 | 2,871 | 2,900 | -0.28% | 61,100 | 697億4500万 | -3.43% |
| 04/12 | 2,926 | 2,934 | 2,896 | 2,908 | -0.62% | 59,300 | 699億3740万 | -3.58% |
| 04/12 | （空売り報告）Diversified Select Opportunities Capital Manag… 216,700株（0.9%）+0.09% |
| 04/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 123,400株（0.51%）再IN |
| 04/11 | 2,906 | 2,944 | 2,890 | 2,926 | -0.65% | 67,000 | 703億7030万 | -3.3% |
| 04/10 | 2,944 | 2,952 | 2,926 | 2,945 | +0.72% | 74,800 | 708億2725万 | -3.06% |
| 04/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 115,200株（0.47%）-0.03%義務消失 |
| 04/09 | 2,880 | 2,943 | 2,877 | 2,924 | +1.53% | 87,700 | 703億2220万 | -4.01% |
| 04/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 120,700株（0.5%）再IN |
| 04/08 | 2,875 | 2,885 | 2,833 | 2,880 | +1.84% | 95,300 | 692億6400万 | -5.73% |
| 04/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 116,300株（0.48%）-0.02%義務消失 |
| 04/05 | 2,822 | 2,841 | 2,795 | 2,828 | -1.12% | 148,500 | 680億1340万 | -7.73% |
| 04/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 121,000株（0.5%）再IN |
| 04/04 | 2,889 | 2,896 | 2,851 | 2,860 | -0.94% | 137,500 | 687億8300万 | -7.11% |
| 04/03 | 2,843 | 2,924 | 2,842 | 2,887 | +0.87% | 150,900 | 694億3235万 | -6.69% |
| 04/02 | 2,898 | 2,898 | 2,840 | 2,862 | -1.31% | 170,300 | 688億3110万 | -7.92% |
| 04/01 | 3,025 | 3,040 | 2,900 | 2,900 | -4.13% | 203,000 | 697億4500万 | -7.23% |
| 04/01 | （空売り報告）Diversified Select Opportunities Capital Manag… 195,600株（0.81%）+0.08% |
| 03/29 | 3,010 | 3,050 | 2,961 | 3,025 | -0.17% | 136,300 | 727億5125万 | -3.72% |
| 03/28 | 2,975 | 3,040 | 2,971 | 3,030 | -1.46% | 224,200 | 728億7150万 | -3.78% |
| 03/27 | （IR情報）13:00 映画『赤ずきん、旅の途中で死体と出会う。』2024年3月29日（金）Blu-ray＆DVD発売開始のお知らせ |
| 03/27 | 3,105 | 3,115 | 3,070 | 3,075 | -0.81% | 386,700 | 739億5375万 | -2.66% |
| 03/26 | 3,120 | 3,135 | 3,100 | 3,100 | -0.16% | 199,000 | 745億5500万 | -2.02% |
| 03/26 | （空売り報告）Diversified Select Opportunities Capital Manag… 176,900株（0.73%）+0.13% |
| 03/25 | 3,115 | 3,150 | 3,090 | 3,105 | -0.64% | 244,800 | 746億7525万 | -1.9% |
| 03/22 | 3,130 | 3,140 | 3,090 | 3,125 | +1.46% | 173,400 | 751億5625万 | -1.17% |
| 03/22 | （空売り報告）Diversified Select Opportunities Capital Manag… 146,300株（0.6%）+0.08% |
| 03/21 | 3,125 | 3,145 | 3,080 | 3,080 | -0.32% | 219,500 | 740億7400万 | -2.59% |
| 03/21 | （空売り報告）Diversified Select Opportunities Capital Manag… 126,000株（0.52%）新規 |
| 03/19 | （IR情報）15:00 「健康経営優良法人2024」ダブル認定のお知らせ |
| 03/19 | 3,070 | 3,100 | 3,045 | 3,090 | +0.82% | 153,900 | 743億1450万 | -2.4% |
| 03/18 | 3,065 | 3,095 | 3,040 | 3,065 | 0% | 202,700 | 737億1325万 | -3.49% |
| 03/15 | 3,060 | 3,085 | 3,040 | 3,065 | -0.16% | 153,400 | 737億1325万 | -3.22% |
| 03/14 | （IR情報）10:00 ターン制戦術ゲームを遊び尽くせるセット『ウォーグルーヴ１＋２』Switchパッケージ版で2024年5月30日（木）発売決定！！ |
| 03/14 | 3,095 | 3,105 | 3,060 | 3,070 | -1.44% | 152,800 | 738億3350万 | -2.79% |
| 03/13 | 3,175 | 3,190 | 3,100 | 3,115 | -1.11% | 159,400 | 749億1575万 | -1.05% |
| 03/12 | 3,130 | 3,170 | 3,085 | 3,150 | -0.32% | 125,900 | 757億5750万 | +0.38% |
| 03/11 | （IR情報）15:00 株主優待品の内容決定に関するお知らせ |
| 03/11 | （IR情報）15:00 組織変更及び人事異動に関するお知らせ |
| 03/11 | （IR情報）15:00 取締役及び監査役候補者の選任に関するお知らせ |
| 03/11 | 3,190 | 3,190 | 3,120 | 3,160 | -1.86% | 127,300 | 759億9800万 | +1.02% |
| 03/08 | 3,150 | 3,240 | 3,150 | 3,220 | +1.42% | 109,100 | 774億4100万 | +3.27% |
| 03/07 | （5%ルール）三井住友DSアセットマネジメント（4.72%）三井住友銀行（2.81%）SMBC日興証券（1%） |
| 03/07 | 3,180 | 3,220 | 3,160 | 3,175 | -1.55% | 112,100 | 763億5875万 | +2.22% |
| 03/06 | （IR情報）11:55 ハピネット、未来の地球や子どもたちのためにより良いおもちゃを見つけられる特集ページ「社会に寄り添うおもちゃ For SDGs」を3月6日(水)オープン！ |
| 03/06 | 3,160 | 3,235 | 3,130 | 3,225 | +3.04% | 116,900 | 775億6125万 | +4.2% |
| 03/05 | 3,120 | 3,160 | 3,115 | 3,130 | -0.63% | 65,600 | 752億7650万 | +1.56% |
| 03/04 | 3,130 | 3,195 | 3,090 | 3,150 | +0.32% | 158,700 | 757億5750万 | +2.57% |
| 03/01 | （IR情報）12:00 こどもちゃれんじ“しまじろう”のおもちゃラインアップに「ステップアップつみき」と「はじめてじはんき チャリンでPON！」が4月20日(土)に登場！！ |
| 03/01 | 3,150 | 3,175 | 3,130 | 3,140 | -0.79% | 168,300 | 755億1700万 | +2.61% |
| 02/29 | 3,225 | 3,225 | 3,160 | 3,165 | -2.62% | 127,000 | 761億1825万 | +3.84% |
| 02/28 | （IR情報）15:00 映画『CLOSE／クロース』2024年3月6日（水）Blu-ray＆DVD発売開始のお知らせ |
| 02/28 | （IR情報）15:00 映画『アンダーカレント』2024年3月6日（水）Blu-ray＆DVD発売開始のお知らせ |
| 02/28 | 3,225 | 3,285 | 3,200 | 3,250 | +0.78% | 127,000 | 781億6250万 | +7.12% |
| 02/27 | 3,330 | 3,330 | 3,205 | 3,225 | -2.86% | 101,000 | 775億6125万 | +6.86% |
| 02/26 | 3,330 | 3,360 | 3,300 | 3,320 | +0.61% | 106,100 | 798億4600万 | +10.63% |
| 02/22 | 3,220 | 3,335 | 3,215 | 3,300 | +3.45% | 171,000 | 793億6500万 | +10.74% |
| 02/21 | 3,240 | 3,240 | 3,175 | 3,190 | -2.6% | 154,100 | 767億1950万 | +7.81% |
| 02/20 | 3,270 | 3,320 | 3,235 | 3,275 | +2.34% | 159,900 | 787億6375万 | +11.21% |
| 02/19 | 3,105 | 3,200 | 3,090 | 3,200 | +2.24% | 114,700 | 769億6000万 | +9.25% |
| 02/16 | 3,165 | 3,185 | 3,095 | 3,130 | +3.13% | 181,700 | 752億7650万 | +7.41% |
| 02/15 | 3,115 | 3,140 | 3,035 | 3,035 | -2.57% | 149,200 | 729億9175万 | +4.58% |
| 02/14 | 3,155 | 3,155 | 3,075 | 3,115 | -2.2% | 223,900 | 749億1575万 | +7.67% |
| 02/13 | 3,350 | 3,370 | 3,115 | 3,185 | -4.64% | 667,000 | 765億9925万 | +10.55% |
| 02/09 | 3,340 | 3,340 | 3,340 | 3,340 | +17.65% | 174,500 | 803億2700万 | +16.58% |
| 02/08 | （IR情報）15:00 業績予想の修正及び配当予想の修正に関するお知らせ |
| 02/08 | （IR情報）15:00 2024年3月期第3四半期決算短信補足資料 |
| 02/08 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 2,858 | 2,866 | 2,787 | 2,839 | -0.07% | 161,300 | 682億7795万 | -0.18% |
| 02/07 | 2,830 | 2,842 | 2,801 | 2,841 | +0.35% | 67,100 | 683億2605万 | 0% |
| 02/06 | 2,851 | 2,874 | 2,831 | 2,831 | -1.08% | 73,700 | 680億8555万 | -0.21% |
| 02/05 | 2,906 | 2,913 | 2,851 | 2,862 | -0.9% | 80,900 | 688億3110万 | +0.95% |
| 02/02 | 2,935 | 2,937 | 2,878 | 2,888 | -1.3% | 95,700 | 694億5640万 | +2.09% |
| 02/01 | 2,902 | 2,934 | 2,899 | 2,926 | +0.14% | 48,800 | 703億7030万 | +3.83% |
| 01/31 | 2,888 | 2,922 | 2,874 | 2,922 | +0.72% | 49,700 | 702億7410万 | +4.13% |
| 01/30 | 2,900 | 2,914 | 2,890 | 2,901 | +0.03% | 46,300 | 697億6905万 | +3.87% |
| 01/29 | 2,859 | 2,922 | 2,850 | 2,900 | +2.08% | 78,000 | 697億4500万 | +4.2% |
| 01/26 | 2,878 | 2,883 | 2,841 | 2,841 | -1.29% | 50,400 | 683億2605万 | +2.45% |
| 01/25 | 2,813 | 2,883 | 2,813 | 2,878 | +1.7% | 62,200 | 692億1590万 | +4.09% |
| 01/24 | 2,834 | 2,864 | 2,815 | 2,830 | -0.11% | 39,600 | 680億6150万 | +2.69% |
| 01/23 | 2,849 | 2,876 | 2,823 | 2,833 | -0.28% | 59,100 | 681億3365万 | +3.09% |
| 01/22 | 2,812 | 2,842 | 2,807 | 2,841 | +1.61% | 35,700 | 683億2605万 | +3.69% |
| 01/19 | 2,826 | 2,827 | 2,792 | 2,796 | -0.53% | 39,400 | 672億4380万 | +2.42% |
| 01/18 | 2,756 | 2,823 | 2,750 | 2,811 | +1.48% | 51,700 | 676億455万 | +3.31% |
| 01/17 | 2,836 | 2,842 | 2,770 | 2,770 | -2.29% | 104,200 | 666億1850万 | +2.29% |
| 01/16 | 2,880 | 2,890 | 2,832 | 2,835 | -1.56% | 53,400 | 681億8175万 | +5.04% |
| 01/15 | 2,840 | 2,888 | 2,832 | 2,880 | +2.13% | 63,300 | 692億6400万 | +7.14% |
| 01/12 | 2,850 | 2,878 | 2,820 | 2,820 | -0.46% | 65,300 | 678億2100万 | +5.54% |
| 01/11 | 2,828 | 2,845 | 2,820 | 2,833 | +0.71% | 75,100 | 681億3365万 | +6.42% |
| 01/10 | 2,802 | 2,824 | 2,773 | 2,813 | +0.29% | 67,700 | 676億5265万 | +6.07% |
| 01/09 | 2,800 | 2,825 | 2,793 | 2,805 | +0.94% | 82,200 | 674億6025万 | +6.17% |
| 01/05 | 2,829 | 2,850 | 2,760 | 2,779 | -1.77% | 91,200 | 668億3495万 | +5.63% |
| 01/04 | 2,768 | 2,830 | 2,741 | 2,829 | +2.24% | 76,800 | 680億3745万 | +8.02% |
| 2023 |
| 12/29 | 2,735 | 2,787 | 2,731 | 2,767 | +0.76% | 61,500 | 665億4635万 | +6.34% |
| 12/28 | 2,780 | 2,782 | 2,721 | 2,746 | -0.76% | 68,300 | 660億4130万 | +6.11% |
| 12/27 | 2,733 | 2,775 | 2,708 | 2,767 | +2.25% | 97,400 | 665億4635万 | +7.5% |
| 12/26 | 2,647 | 2,711 | 2,640 | 2,706 | +3.6% | 111,400 | 650億7930万 | +5.7% |
| 12/25 | 2,650 | 2,669 | 2,612 | 2,612 | -1.14% | 41,200 | 628億1860万 | +2.55% |
| 12/22 | 2,595 | 2,654 | 2,585 | 2,642 | +2.01% | 63,100 | 635億4010万 | +4.02% |
| 12/21 | 2,639 | 2,645 | 2,590 | 2,590 | -1.89% | 65,200 | 622億8950万 | +2.45% |
| 12/20 | 2,668 | 2,674 | 2,635 | 2,640 | -1.05% | 76,500 | 634億9200万 | +4.8% |
| 12/19 | 2,635 | 2,668 | 2,613 | 2,668 | +1.48% | 101,900 | 641億6540万 | +6.29% |
| 12/18 | 2,631 | 2,643 | 2,588 | 2,629 | -1.05% | 89,300 | 632億2745万 | +5.29% |
| 12/15 | 2,630 | 2,669 | 2,602 | 2,657 | +0.91% | 125,800 | 639億85万 | +6.62% |
| 12/14 | 2,645 | 2,675 | 2,603 | 2,633 | +0.5% | 59,000 | 633億2365万 | +5.96% |
| 12/13 | 2,619 | 2,650 | 2,608 | 2,620 | +0.81% | 73,500 | 630億1100万 | +5.86% |
| 12/12 | 2,591 | 2,600 | 2,557 | 2,599 | +0.85% | 64,000 | 625億595万 | +5.27% |
| 12/11 | 2,519 | 2,577 | 2,519 | 2,577 | +3.7% | 70,100 | 619億7685万 | +4.54% |
| 12/08 | 2,548 | 2,550 | 2,475 | 2,485 | -2.17% | 71,100 | 597億6425万 | +0.98% |
| 12/07 | 2,570 | 2,570 | 2,537 | 2,540 | -1.24% | 39,300 | 610億8700万 | +3.17% |
| 12/06 | 2,494 | 2,574 | 2,485 | 2,572 | +4.09% | 74,100 | 618億5660万 | +4.43% |
| 12/05 | 2,552 | 2,561 | 2,471 | 2,471 | -4.08% | 127,700 | 594億2755万 | +0.41% |
| 12/04 | 2,545 | 2,599 | 2,532 | 2,576 | +0.31% | 65,900 | 619億5280万 | +4.5% |
| 12/01 | 2,588 | 2,607 | 2,555 | 2,568 | -0.35% | 77,500 | 617億6040万 | +4.22% |
| 11/30 | 2,530 | 2,582 | 2,522 | 2,577 | +1.78% | 115,100 | 619億7685万 | +4.59% |
| 11/29 | （IR情報）13:00 映画『Pearl パール』2023年12月6日（水）Blu-ray＆DVD発売開始のお知らせ |
| 11/29 | （IR情報）13:00 映画『女子高生に殺されたい』2023年12月6日（水）Blu-ray＆DVD発売開始のお知らせ |
| 11/29 | （IR情報）13:00 ドラマ『量産型リコ -もう1人のプラモ女子の人生組み立て記-』2023年12月6日（水）Blu-ray BOX＆DVD BOX発売開始のお知らせ |
| 11/29 | 2,470 | 2,538 | 2,465 | 2,532 | +2.76% | 97,200 | 608億9460万 | +2.84% |
