| 2024 |
| 09/18 | 1,653 | 1,653 | 1,622 | 1,647 | +1.86% | 7,800 | 139億842万 | -2.77% |
| 09/17 | 1,704 | 1,704 | 1,613 | 1,617 | +2.08% | 8,600 | 136億5507万 | -4.15% |
| 09/13 | 1,599 | 1,610 | 1,570 | 1,584 | -0.94% | 3,800 | 133億7640万 | -5.83% |
| 09/12 | 1,600 | 1,619 | 1,592 | 1,599 | +1.01% | 4,400 | 135億307万 | -4.65% |
| 09/11 | 1,659 | 1,659 | 1,569 | 1,583 | -4.64% | 10,800 | 133億6796万 | -5.32% |
| 09/10 | 1,622 | 1,677 | 1,622 | 1,660 | +0.36% | 8,000 | 140億1820万 | -0.3% |
| 09/09 | 1,621 | 1,680 | 1,619 | 1,654 | -0.18% | 8,700 | 139億6753万 | +0.24% |
| 09/06 | 1,670 | 1,679 | 1,630 | 1,657 | -0.78% | 6,000 | 139億9286万 | +0.67% |
| 09/05 | 1,670 | 1,687 | 1,665 | 1,670 | 0% | 5,600 | 141億264万 | +1.71% |
| 09/04 | 1,715 | 1,729 | 1,670 | 1,670 | -3.75% | 9,900 | 141億264万 | +1.83% |
| 09/03 | 1,759 | 1,765 | 1,732 | 1,735 | -1.36% | 4,800 | 146億5155万 | +5.86% |
| 09/02 | 1,770 | 1,770 | 1,754 | 1,759 | -0.62% | 5,400 | 148億5422万 | +7.52% |
| 08/30 | 1,743 | 1,770 | 1,743 | 1,770 | +0.34% | 4,100 | 149億4711万 | +8.32% |
| 08/29 | 1,722 | 1,764 | 1,722 | 1,764 | +0.28% | 4,600 | 148億9645万 | +8.09% |
| 08/28 | 1,724 | 1,764 | 1,724 | 1,759 | +1.09% | 2,100 | 148億5422万 | +7.91% |
| 08/27 | 1,765 | 1,779 | 1,707 | 1,740 | -2.25% | 4,400 | 146億9377万 | +6.81% |
| 08/26 | 1,772 | 1,780 | 1,762 | 1,780 | +1.19% | 5,600 | 150億3156万 | +9.27% |
| 08/23 | 1,748 | 1,764 | 1,740 | 1,759 | +0.63% | 2,900 | 148億5422万 | +8.05% |
| 08/22 | 1,775 | 1,775 | 1,740 | 1,748 | -0.68% | 8,900 | 147億6133万 | +7.24% |
| 08/21 | 1,740 | 1,760 | 1,696 | 1,760 | +1.91% | 6,900 | 148億6267万 | +7.71% |
| 08/20 | 1,732 | 1,736 | 1,680 | 1,727 | +2.07% | 18,200 | 145億8399万 | +5.43% |
| 08/19 | 1,701 | 1,758 | 1,691 | 1,692 | -2.2% | 14,300 | 142億8843万 | +2.92% |
| 08/16 | 1,723 | 1,781 | 1,723 | 1,730 | +0.41% | 20,600 | 146億933万 | +4.85% |
| 08/15 | 1,592 | 1,807 | 1,592 | 1,723 | +10.31% | 56,900 | 145億5021万 | +4.17% |
| 08/14 | （IR情報）15:00 2024年6月期決算補足説明資料 |
| 08/14 | （IR情報）15:00 2024年6月期決算短信〔日本基準〕(非連結) |
| 08/14 | 1,500 | 1,562 | 1,493 | 1,562 | +5.19% | 9,700 | 131億9062万 | -5.9% |
| 08/13 | 1,496 | 1,499 | 1,479 | 1,485 | +0.88% | 4,800 | 125億4037万 | -11.13% |
| 08/09 | 1,496 | 1,500 | 1,453 | 1,472 | +0.14% | 6,500 | 124億3059万 | -12.64% |
| 08/08 | 1,434 | 1,484 | 1,434 | 1,470 | +0.41% | 11,400 | 124億1370万 | -13.58% |
| 08/07 | 1,398 | 1,472 | 1,396 | 1,464 | +3.1% | 7,000 | 123億6304万 | -14.69% |
| 08/06 | 1,345 | 1,475 | 1,345 | 1,420 | +9.99% | 20,900 | 119億9147万 | -17.97% |
| 08/05 | 1,498 | 1,498 | 1,285 | 1,291 | -16.22% | 46,900 | 109億210万 | -26.23% |
| 08/02 | 1,539 | 1,587 | 1,514 | 1,541 | -1.6% | 28,300 | 130億1328万 | -13.13% |
| 08/01 | 1,613 | 1,613 | 1,550 | 1,566 | -2.67% | 22,400 | 132億2440万 | -12.51% |
| 07/31 | 1,631 | 1,657 | 1,609 | 1,609 | -1.95% | 11,400 | 135億8752万 | -10.86% |
| 07/30 | 1,677 | 1,677 | 1,638 | 1,641 | -2.15% | 11,000 | 138億5775万 | -9.69% |
| 07/29 | 1,700 | 1,709 | 1,650 | 1,677 | -1.29% | 7,900 | 141億6176万 | -8.26% |
| 07/26 | 1,696 | 1,707 | 1,690 | 1,699 | -0.64% | 4,600 | 143億4754万 | -7.46% |
| 07/25 | 1,718 | 1,718 | 1,685 | 1,710 | -1.33% | 10,600 | 144億4043万 | -7.27% |
| 07/24 | 1,760 | 1,773 | 1,718 | 1,733 | +0.35% | 12,300 | 146億3466万 | -6.27% |
| 07/23 | 1,736 | 1,751 | 1,723 | 1,727 | -0.52% | 6,100 | 145億8399万 | -6.85% |
| 07/22 | 1,752 | 1,760 | 1,710 | 1,736 | -0.91% | 16,600 | 146億5999万 | -6.57% |
| 07/19 | 1,803 | 1,818 | 1,752 | 1,752 | -3.79% | 42,400 | 147億9511万 | -5.91% |
| 07/18 | 1,841 | 1,859 | 1,821 | 1,821 | -1.57% | 15,200 | 153億7779万 | -2.36% |
| 07/17 | 1,840 | 1,873 | 1,839 | 1,850 | -0.43% | 6,900 | 156億2269万 | -0.86% |
| 07/16 | 1,863 | 1,874 | 1,852 | 1,858 | -0.27% | 2,300 | 156億9025万 | -0.38% |
| 07/12 | 1,840 | 1,879 | 1,840 | 1,863 | +1.25% | 7,100 | 157億3247万 | 0% |
| 07/11 | 1,847 | 1,862 | 1,830 | 1,840 | -0.38% | 4,600 | 155億3824万 | -1.13% |
| 07/10 | 1,878 | 1,878 | 1,833 | 1,847 | -0.48% | 5,900 | 155億9736万 | -0.65% |
| 07/09 | 1,878 | 1,878 | 1,855 | 1,856 | +0.05% | 4,800 | 156億7336万 | -0.16% |
| 07/08 | 1,870 | 1,873 | 1,845 | 1,855 | +1.37% | 8,100 | 156億6491万 | -0.27% |
| 07/05 | 1,839 | 1,860 | 1,830 | 1,830 | -1.51% | 6,700 | 154億5380万 | -1.67% |
| 07/04 | 1,825 | 1,862 | 1,821 | 1,858 | -0.38% | 8,300 | 156億9025万 | -0.11% |
| 07/03 | 1,840 | 1,868 | 1,831 | 1,865 | +1.41% | 11,200 | 157億4936万 | +0.38% |
| 07/02 | 1,916 | 1,916 | 1,807 | 1,839 | -3.01% | 14,700 | 155億2980万 | -0.86% |
| 07/01 | 1,901 | 1,966 | 1,860 | 1,896 | +0.48% | 40,400 | 160億1115万 | +2.32% |
| 06/28 | 1,911 | 1,916 | 1,862 | 1,887 | -2.23% | 16,400 | 159億3514万 | +2.06% |
| 06/27 | 1,910 | 1,940 | 1,910 | 1,930 | -0.77% | 10,800 | 162億9827万 | +4.61% |
| 06/26 | 1,918 | 1,949 | 1,916 | 1,945 | +1.83% | 29,300 | 164億2494万 | +5.82% |
| 06/25 | 1,919 | 1,922 | 1,893 | 1,910 | -0.47% | 16,100 | 161億2937万 | +4.31% |
| 06/24 | 1,870 | 1,920 | 1,870 | 1,919 | +1.91% | 12,100 | 162億537万 | +5.15% |
| 06/21 | （IR情報）10:00 海外展開強化へ、米国向け直営ECサイト2025年OPEN予定 |
| 06/21 | 1,900 | 1,950 | 1,865 | 1,883 | -0.84% | 28,600 | 159億137万 | +3.46% |
| 06/20 | （IR情報）15:00 自社IP美少女プラモデル世界累計出荷数700万個突破のお知らせ |
| 06/20 | 1,869 | 1,905 | 1,860 | 1,899 | +3.32% | 7,200 | 160億3648万 | +4.63% |
| 06/19 | 1,841 | 1,847 | 1,826 | 1,838 | -0.22% | 6,900 | 155億2135万 | +1.55% |
| 06/18 | 1,832 | 1,851 | 1,832 | 1,842 | +0.93% | 4,600 | 155億5513万 | +1.94% |
| 06/17 | 1,839 | 1,839 | 1,810 | 1,825 | -0.76% | 4,000 | 154億1157万 | +1.05% |
| 06/14 | 1,843 | 1,847 | 1,839 | 1,839 | -0.11% | 5,800 | 155億2980万 | +1.83% |
| 06/13 | 1,831 | 1,849 | 1,831 | 1,841 | -0.32% | 3,400 | 155億4669万 | +1.94% |
| 06/12 | 1,812 | 1,850 | 1,812 | 1,847 | +1.93% | 4,600 | 155億9736万 | +2.38% |
| 06/11 | 1,805 | 1,822 | 1,803 | 1,812 | +0.39% | 7,200 | 153億179万 | +0.55% |
| 06/10 | 1,805 | 1,820 | 1,801 | 1,805 | 0% | 4,400 | 152億4268万 | +0.17% |
| 06/07 | 1,802 | 1,820 | 1,800 | 1,805 | -0.33% | 4,300 | 152億4268万 | +0.17% |
| 06/06 | 1,811 | 1,840 | 1,811 | 1,811 | -1.95% | 5,700 | 152億9335万 | +0.44% |
| 06/05 | 1,875 | 1,890 | 1,811 | 1,847 | -1.49% | 12,100 | 155億9736万 | +2.21% |
| 06/04 | 1,866 | 1,918 | 1,866 | 1,875 | +0.48% | 8,700 | 158億3381万 | +3.59% |
| 06/03 | 1,831 | 1,885 | 1,812 | 1,866 | +3.09% | 16,700 | 157億5781万 | +2.98% |
| 05/31 | 1,807 | 1,820 | 1,804 | 1,810 | -0.55% | 3,000 | 152億8490万 | -0.28% |
| 05/30 | 1,797 | 1,820 | 1,781 | 1,820 | +1.62% | 10,400 | 153億6935万 | 0% |
| 05/29 | 1,791 | 1,797 | 1,781 | 1,791 | +0.11% | 4,400 | 151億2445万 | -1.81% |
| 05/28 | 1,792 | 1,792 | 1,772 | 1,789 | +0.22% | 1,400 | 151億756万 | -2.08% |
| 05/27 | 1,780 | 1,794 | 1,762 | 1,785 | +0.34% | 5,500 | 150億7378万 | -2.46% |
| 05/24 | 1,750 | 1,779 | 1,750 | 1,779 | +0.96% | 4,000 | 150億2312万 | -3% |
| 05/23 | 1,761 | 1,788 | 1,756 | 1,762 | -0.4% | 6,100 | 148億7956万 | -4.24% |
| 05/22 | 1,769 | 1,784 | 1,753 | 1,769 | -0.17% | 5,100 | 149億3867万 | -4.27% |
| 05/21 | 1,802 | 1,807 | 1,766 | 1,772 | -1.23% | 8,600 | 149億6400万 | -4.47% |
| 05/20 | 1,760 | 1,815 | 1,760 | 1,794 | +1.99% | 13,200 | 151億4979万 | -3.65% |
| 05/17 | 1,740 | 1,775 | 1,726 | 1,759 | -0.17% | 4,300 | 148億5422万 | -5.84% |
| 05/16 | 1,746 | 1,787 | 1,717 | 1,762 | 0% | 27,500 | 148億7956万 | -6.08% |
| 05/15 | （IR情報）15:00 2024年6月期第3四半期決算補足説明資料 |
| 05/15 | （IR情報）15:00 2024年6月期第3四半期決算短信〔日本基準〕(非連結) |
| 05/15 | 1,835 | 1,835 | 1,762 | 1,762 | -3.82% | 23,300 | 148億7956万 | -6.43% |
| 05/14 | 1,827 | 1,854 | 1,824 | 1,832 | +0.27% | 6,000 | 154億7069万 | -2.97% |
| 05/13 | 1,826 | 1,840 | 1,811 | 1,827 | +0.22% | 10,000 | 154億2846万 | -3.28% |
| 05/13 | （IR情報）9:00 「フレームアームズ」の因子を継ぐ新たなオリジナルIPプラモデルシリーズ 「FORME ARMS」（フォルムアームズ）始動！ |
| 05/10 | 1,792 | 1,833 | 1,792 | 1,823 | +1.96% | 6,700 | 153億9468万 | -3.54% |
| 05/09 | 1,799 | 1,815 | 1,774 | 1,788 | -0.45% | 10,400 | 150億9912万 | -5.45% |
| 05/09 | （空売り報告）UBS AG 35,100株（0.41%）-0.2%義務消失 |
| 05/08 | （IR情報）15:00 株式会社壽屋と株式会社タカラトミーとの協業企画『メタモルバース』シリーズ始動 |
| 05/08 | 1,817 | 1,840 | 1,796 | 1,796 | -1.16% | 14,200 | 151億6668万 | -5.17% |
| 05/08 | （空売り報告）UBS AG 51,700株（0.61%）+0.02% |
| 05/07 | 1,805 | 1,840 | 1,800 | 1,817 | +1% | 13,600 | 153億4401万 | -4.17% |
| 05/02 | 1,813 | 1,885 | 1,780 | 1,799 | -1.69% | 17,100 | 151億9201万 | -5.17% |
| 05/02 | （空売り報告）UBS AG 50,600株（0.59%）-0.01% |
| 05/01 | 1,905 | 1,905 | 1,792 | 1,830 | -4.49% | 39,800 | 154億5380万 | -3.48% |
| 05/01 | （空売り報告）UBS AG 51,400株（0.6%）+0.1% |
| 04/30 | （IR情報）11:00 プラモデル『創彩少女庭園』とBOOKOFFが初コラボレーション！ 全国59店舗のBOOKOFFでコラボ限定アイテムを5月3日より販売 |
| 04/30 | 1,928 | 1,928 | 1,906 | 1,916 | -0.62% | 7,800 | 161億8004万 | +1.05% |
| 04/26 | 1,935 | 1,935 | 1,902 | 1,928 | -0.36% | 4,700 | 162億8138万 | +2.01% |
| 04/25 | 1,928 | 1,952 | 1,919 | 1,935 | +0.05% | 7,400 | 163億4049万 | +2.54% |
| 04/24 | 1,940 | 1,955 | 1,928 | 1,934 | +0.05% | 7,100 | 163億3204万 | +2.82% |
| 04/18 | （空売り報告）UBS AG 42,400株（0.5%）再IN |
