| 2024 |
| 09/18 | 1,003 | 1,020 | 1,000 | 1,020 | +0.29% | 2,500 | 11億6677万 | -3.04% |
| 09/17 | 1,004 | 1,064 | 1,004 | 1,017 | -1.64% | 1,300 | 11億6334万 | -3.33% |
| 09/13 | 1,052 | 1,083 | 1,013 | 1,034 | -1.71% | 5,000 | 11億8279万 | -1.52% |
| 09/12 | 15:00 2025年4月期第1四半期決算短信〔日本基準〕(非連結) |
| 09/12 | 1,099 | 1,130 | 1,052 | 1,052 | -4.19% | 7,600 | 12億338万 | +0.57% |
| 09/11 | 1,032 | 1,098 | 1,018 | 1,098 | +6.4% | 10,700 | 12億5600万 | +5.48% |
| 09/10 | 1,026 | 1,032 | 1,002 | 1,032 | +1.18% | 1,400 | 11億8050万 | +0.1% |
| 09/09 | 982 | 1,020 | 982 | 1,020 | +0.79% | 1,800 | 11億6677万 | -0.29% |
| 09/06 | 1,040 | 1,040 | 1,005 | 1,012 | -2.79% | 4,000 | 11億5762万 | -1.65% |
| 09/05 | 1,020 | 1,041 | 1,000 | 1,041 | +0.77% | 2,200 | 11億9079万 | 0% |
| 09/04 | 1,060 | 1,070 | 1,026 | 1,033 | -7.77% | 8,800 | 11億8164万 | -1.99% |
| 09/03 | 1,111 | 1,121 | 1,106 | 1,120 | +1.27% | 2,100 | 12億8116万 | +4.77% |
| 09/02 | 1,106 | 1,144 | 1,096 | 1,106 | +2.79% | 5,200 | 12億6515万 | +2.41% |
| 08/30 | 1,057 | 1,100 | 1,057 | 1,076 | -0.28% | 3,000 | 12億3083万 | -1.56% |
| 08/29 | 1,061 | 1,079 | 1,061 | 1,079 | +0.28% | 700 | 12億3426万 | -2.35% |
| 08/28 | 1,098 | 1,098 | 1,058 | 1,076 | -1.91% | 2,900 | 12億3083万 | -3.93% |
| 08/27 | 1,070 | 1,119 | 1,061 | 1,097 | +2.52% | 10,100 | 12億5485万 | -3.35% |
| 08/26 | 1,037 | 1,070 | 1,037 | 1,070 | +3.18% | 5,000 | 12億2397万 | -6.79% |
| 08/23 | 1,060 | 1,065 | 1,035 | 1,037 | -2.35% | 1,600 | 11億8622万 | -10.99% |
| 08/22 | 1,029 | 1,062 | 1,027 | 1,062 | +3.41% | 3,700 | 12億1482万 | -10.38% |
| 08/21 | 1,027 | 1,043 | 1,024 | 1,027 | -0.39% | 3,500 | 11億7478万 | -14.63% |
| 08/20 | 1,039 | 1,047 | 1,026 | 1,031 | +0.29% | 4,700 | 11億7936万 | -15.77% |
| 08/19 | 1,062 | 1,062 | 1,026 | 1,028 | -3.84% | 2,800 | 11億7592万 | -17.3% |
| 08/16 | 1,085 | 1,179 | 1,030 | 1,069 | +1.33% | 15,100 | 12億2282万 | -15.23% |
| 08/15 | 1,010 | 1,070 | 1,010 | 1,055 | +4.46% | 5,400 | 12億681万 | -17.32% |
| 08/14 | 983 | 1,022 | 975 | 1,010 | -0.1% | 7,300 | 11億5533万 | -21.83% |
| 08/13 | 947 | 1,032 | 947 | 1,011 | +5.09% | 4,300 | 11億5648万 | -22.88% |
| 08/09 | 940 | 995 | 933 | 962 | +2.12% | 7,800 | 11億43万 | -27.72% |
| 08/08 | 915 | 972 | 881 | 942 | +1.29% | 11,400 | 10億7755万 | -30.38% |
| 08/07 | 822 | 956 | 822 | 930 | +11.11% | 19,500 | 10億6382万 | -32.46% |
| 08/06 | 881 | 940 | 800 | 837 | -1.65% | 32,700 | 9億5744万 | -40.3% |
| 08/05 | 935 | 989 | 851 | 851 | -26.06% | 42,400 | 9億7345万 | -40.57% |
| 08/02 | 1,225 | 1,225 | 1,145 | 1,151 | -12.47% | 14,900 | 13億1662万 | -21.22% |
| 08/01 | 1,375 | 1,375 | 1,315 | 1,315 | -4.5% | 6,600 | 15億422万 | -11.03% |
| 07/31 | 1,399 | 1,399 | 1,355 | 1,377 | -1.85% | 4,900 | 15億7515万 | -7.52% |
| 07/30 | 1,380 | 1,404 | 1,380 | 1,403 | +1.23% | 5,000 | 16億489万 | -6.34% |
| 07/29 | 1,448 | 1,450 | 1,385 | 1,386 | -3.48% | 16,100 | 15億8544万 | -7.91% |
| 07/26 | 1,540 | 1,670 | 1,393 | 1,436 | +4.06% | 190,900 | 16億4264万 | -5.03% |
| 07/25 | 15:00 ブロックチェーンで「卒業後もずっと続く卒アル」をNTT Digitalと卒業アルバム大手のマツモトが基本合意書を締結 |
| 07/25 | 1,419 | 1,435 | 1,349 | 1,380 | -4.76% | 7,800 | 15億7858万 | -9.03% |
| 07/24 | 1,430 | 1,457 | 1,412 | 1,449 | -0.07% | 3,300 | 16億5751万 | -5.05% |
| 07/23 | 1,427 | 1,467 | 1,427 | 1,450 | +1.68% | 4,200 | 16億5865万 | -5.23% |
| 07/22 | 1,471 | 1,491 | 1,426 | 1,426 | -5.63% | 8,500 | 16億3120万 | -7.04% |
| 07/19 | 1,528 | 1,531 | 1,511 | 1,511 | -0.92% | 700 | 17億2843万 | -1.95% |
| 07/18 | 1,501 | 1,543 | 1,496 | 1,525 | 0% | 2,600 | 17億4444万 | -1.29% |
| 07/17 | 1,530 | 1,543 | 1,500 | 1,525 | -0.33% | 2,600 | 17億4444万 | -1.61% |
| 07/16 | 1,537 | 1,537 | 1,490 | 1,530 | +1.12% | 4,100 | 17億5016万 | -1.48% |
| 07/12 | 1,484 | 1,518 | 1,453 | 1,513 | +2.23% | 4,900 | 17億3072万 | -2.95% |
| 07/11 | 1,453 | 1,488 | 1,452 | 1,480 | +1.86% | 2,100 | 16億9297万 | -5.13% |
| 07/10 | 1,485 | 1,485 | 1,450 | 1,453 | -0.14% | 4,200 | 16億6208万 | -7.1% |
| 07/09 | 1,466 | 1,490 | 1,454 | 1,455 | -1.76% | 7,700 | 16億6437万 | -7.38% |
| 07/08 | 1,500 | 1,500 | 1,470 | 1,481 | -1.27% | 5,300 | 16億9411万 | -6.15% |
| 07/05 | 1,512 | 1,513 | 1,500 | 1,500 | -0.79% | 7,600 | 17億1585万 | -5.3% |
| 07/04 | 1,548 | 1,566 | 1,505 | 1,512 | -2.33% | 9,800 | 17億2957万 | -4.79% |
| 07/03 | 1,560 | 1,576 | 1,541 | 1,548 | -0.58% | 7,100 | 17億7075万 | -2.7% |
| 07/02 | 1,590 | 1,590 | 1,537 | 1,557 | -2.08% | 6,100 | 17億8105万 | -2.32% |
| 07/01 | 1,582 | 1,590 | 1,575 | 1,590 | +1.02% | 2,300 | 18億1880万 | -0.38% |
| 06/28 | 1,580 | 1,586 | 1,572 | 1,574 | -0.76% | 3,700 | 18億49万 | -1.38% |
| 06/27 | 15:00 機関投資家・アナリスト向け2024年４月期決算説明会オンライン開催のお知らせ |
| 06/27 | 1,567 | 1,589 | 1,565 | 1,586 | +0.19% | 3,200 | 18億1422万 | -0.69% |
| 06/26 | 1,600 | 1,600 | 1,565 | 1,583 | -0.44% | 2,500 | 18億1079万 | -1.06% |
| 06/25 | 1,573 | 1,614 | 1,573 | 1,590 | 0% | 4,600 | 18億1880万 | -1.73% |
| 06/24 | 1,556 | 1,593 | 1,547 | 1,590 | +2.19% | 7,200 | 18億1880万 | -1.73% |
| 06/21 | 1,563 | 1,570 | 1,551 | 1,556 | -0.45% | 2,900 | 17億7990万 | -3.95% |
| 06/20 | 1,572 | 1,605 | 1,560 | 1,563 | -2.25% | 5,200 | 17億8791万 | -3.58% |
| 06/19 | 1,544 | 1,600 | 1,544 | 1,599 | +3.03% | 5,800 | 18億2909万 | -1.48% |
| 06/18 | 1,565 | 1,587 | 1,548 | 1,552 | -0.51% | 5,000 | 17億7533万 | -4.43% |
| 06/17 | 1,566 | 1,569 | 1,560 | 1,560 | -1.89% | 6,500 | 17億8448万 | -4.18% |
| 06/14 | 15:00 通期業績予想と実績値との差異に関するお知らせ |
| 06/14 | 15:00 2024年4月期決算短信〔日本基準〕(非連結) |
| 06/14 | 1,600 | 1,634 | 1,581 | 1,590 | -1.91% | 9,100 | 18億1880万 | -2.57% |
| 06/13 | 1,625 | 1,672 | 1,600 | 1,621 | -0.61% | 4,700 | 18億5426万 | -0.86% |
| 06/12 | 1,625 | 1,640 | 1,590 | 1,631 | +0.62% | 7,800 | 18億6570万 | -0.37% |
| 06/11 | 1,670 | 1,709 | 1,602 | 1,621 | -2.93% | 13,700 | 18億5426万 | -1.22% |
| 06/10 | 1,548 | 1,719 | 1,548 | 1,670 | +8.3% | 35,000 | 19億1031万 | +1.71% |
| 06/07 | 1,537 | 1,573 | 1,537 | 1,542 | -1.97% | 11,500 | 17億6389万 | -5.92% |
| 06/06 | 1,622 | 1,622 | 1,558 | 1,573 | -3.02% | 13,300 | 17億9935万 | -4.32% |
| 06/05 | 1,659 | 1,659 | 1,610 | 1,622 | -1.64% | 4,100 | 18億5540万 | -1.52% |
| 06/04 | 1,620 | 1,658 | 1,605 | 1,649 | +2.17% | 12,200 | 18億8629万 | +0.06% |
| 06/03 | 1,601 | 1,631 | 1,594 | 1,614 | +0.81% | 7,700 | 18億4625万 | -2.12% |
| 05/31 | 1,581 | 1,615 | 1,570 | 1,601 | +0.69% | 16,100 | 18億3138万 | -3.26% |
| 05/30 | 1,618 | 1,618 | 1,585 | 1,590 | -1.73% | 6,800 | 18億1880万 | -4.22% |
| 05/29 | 1,649 | 1,649 | 1,600 | 1,618 | +0.56% | 6,400 | 18億5083万 | -3.11% |
| 05/28 | 1,600 | 1,765 | 1,570 | 1,609 | +1.51% | 37,900 | 18億4053万 | -3.83% |
| 05/27 | 1,624 | 1,624 | 1,583 | 1,585 | -1% | 11,800 | 18億1308万 | -5.54% |
| 05/24 | 1,680 | 1,710 | 1,600 | 1,601 | -4.7% | 31,700 | 18億3138万 | -5.1% |
| 05/23 | 2,012 | 2,012 | 1,675 | 1,680 | -16.5% | 114,400 | 19億2175万 | -1.18% |
| 05/22 | 1,643 | 2,012 | 1,640 | 2,012 | +24.81% | 119,300 | 23億152万 | +17.66% |
| 05/21 | 1,635 | 1,660 | 1,611 | 1,612 | -1.59% | 4,200 | 18億4396万 | -5.68% |
| 05/20 | 1,609 | 1,650 | 1,585 | 1,638 | +3.87% | 11,200 | 18億7370万 | -4.99% |
| 05/17 | 1,598 | 1,617 | 1,575 | 1,577 | -1.31% | 7,200 | 18億393万 | -9.42% |
| 05/16 | 1,639 | 1,671 | 1,577 | 1,598 | -2.5% | 12,800 | 18億2795万 | -9.2% |
| 05/15 | 1,651 | 1,720 | 1,639 | 1,639 | -0.73% | 16,000 | 18億7485万 | -7.82% |
| 05/14 | 1,670 | 1,682 | 1,628 | 1,651 | -1.02% | 5,700 | 18億8857万 | -7.82% |
| 05/13 | 1,640 | 1,670 | 1,610 | 1,668 | +1.58% | 11,400 | 19億802万 | -7.69% |
| 05/10 | 1,708 | 1,708 | 1,635 | 1,642 | -2.03% | 6,300 | 18億7828万 | -10.08% |
| 05/09 | 1,740 | 1,740 | 1,669 | 1,676 | -3.95% | 10,600 | 19億1717万 | -9.41% |
| 05/08 | 1,653 | 1,789 | 1,653 | 1,745 | +5.82% | 11,000 | 19億9610万 | -6.98% |
| 05/07 | 1,621 | 1,670 | 1,564 | 1,649 | +3.91% | 20,400 | 18億8629万 | -13.35% |
| 05/02 | 1,666 | 1,666 | 1,557 | 1,587 | -4.74% | 17,700 | 18億1536万 | -18.03% |
| 05/01 | 1,638 | 1,686 | 1,627 | 1,666 | +1.83% | 9,900 | 19億573万 | -15.69% |
| 04/30 | 1,688 | 1,748 | 1,631 | 1,636 | -1.8% | 13,100 | 18億7142万 | -18.89% |
| 04/26 | 1,710 | 1,710 | 1,613 | 1,666 | -0.24% | 10,800 | 19億573万 | -19.09% |
| 04/25 | 1,798 | 1,798 | 1,665 | 1,670 | -5.17% | 12,100 | 19億1031万 | -20.55% |
| 04/24 | 1,764 | 1,829 | 1,732 | 1,761 | +2.09% | 11,200 | 20億1440万 | -17.9% |
