| 2024 |
| 09/19 | 723 | 727 | 723 | 727 | +0.55% | 8,300 | 11億3513万 | -3.58% |
| 09/18 | 723 | 723 | 723 | 723 | 0% | 500 | 11億2889万 | -3.98% |
| 09/17 | 726 | 726 | 723 | 723 | -1.63% | 600 | 11億2889万 | -3.86% |
| 09/13 | 740 | 740 | 735 | 735 | -1.87% | 500 | 11億4762万 | -2.13% |
| 09/12 | 745 | 749 | 745 | 749 | +1.9% | 200 | 11億6948万 | -0.13% |
| 09/11 | 752 | 752 | 735 | 735 | -3.03% | 400 | 11億4762万 | -1.47% |
| 09/10 | 773 | 773 | 758 | 758 | +3.13% | 200 | 11億8354万 | +2.16% |
| 09/09 | 763 | 763 | 735 | 735 | -4.17% | 6,400 | 11億4762万 | -0.14% |
| 09/06 | （IR情報）12:00 少額広告運用特化サービス「LIFT+」をリニューアル |
| 09/06 | 764 | 770 | 764 | 767 | -0.26% | 3,000 | 11億9759万 | +3.93% |
| 09/05 | 787 | 787 | 764 | 769 | -2.53% | 1,800 | 12億71万 | +3.78% |
| 09/04 | 787 | 800 | 760 | 789 | -3.31% | 2,100 | 12億3194万 | +6.19% |
| 09/03 | 819 | 819 | 816 | 816 | +0.87% | 1,100 | 12億7410万 | +9.53% |
| 09/02 | 798 | 809 | 785 | 809 | +4.66% | 2,500 | 12億6317万 | +8.45% |
| 08/30 | 767 | 788 | 767 | 773 | 0% | 1,500 | 12億696万 | +3.48% |
| 08/29 | 758 | 773 | 758 | 773 | +2.25% | 300 | 12億696万 | +3.07% |
| 08/28 | 756 | 756 | 756 | 756 | 0% | 200 | 11億8041万 | +0.4% |
| 08/27 | 761 | 780 | 755 | 756 | -0.66% | 1,500 | 11億8041万 | -0.13% |
| 08/26 | 756 | 770 | 756 | 761 | -1.3% | 1,800 | 11億8822万 | +0.13% |
| 08/23 | 756 | 805 | 756 | 771 | +4.05% | 4,600 | 12億383万 | +0.92% |
| 08/22 | 767 | 767 | 741 | 741 | -5.12% | 3,600 | 11億5699万 | -3.39% |
| 08/21 | 735 | 818 | 735 | 781 | +4.13% | 14,000 | 12億1945万 | +1.17% |
| 08/20 | 715 | 750 | 715 | 750 | +5.19% | 900 | 11億7105万 | -3.23% |
| 08/19 | 740 | 745 | 713 | 713 | -2.19% | 1,000 | 11億1327万 | -8.47% |
| 08/16 | 730 | 735 | 729 | 729 | +3.26% | 1,500 | 11億3826万 | -7.02% |
| 08/15 | 710 | 724 | 706 | 706 | -0.56% | 1,800 | 11億234万 | -10.41% |
| 08/14 | （IR情報）15:00 2024年9月期第3四半期決算短信[日本基準](連結) |
| 08/14 | （IR情報）15:00 2024年9月期第3四半期決算補足説明資料 |
| 08/14 | 705 | 720 | 705 | 710 | +2.31% | 3,700 | 11億859万 | -10.58% |
| 08/13 | 694 | 694 | 694 | 694 | 0% | 100 | 10億8361万 | -13.25% |
| 08/09 | 701 | 702 | 694 | 694 | -1.56% | 2,300 | 10億8361万 | -13.9% |
| 08/08 | 640 | 708 | 640 | 705 | +8.46% | 3,000 | 11億78万 | -13.28% |
| 08/07 | 621 | 669 | 615 | 650 | +1.56% | 21,000 | 10億1491万 | -20.63% |
| 08/06 | 624 | 676 | 615 | 640 | +2.56% | 54,100 | 9億9929万 | -22.61% |
| 08/05 | 750 | 750 | 624 | 624 | -19.38% | 26,100 | 9億7431万 | -25.36% |
| 08/02 | 830 | 830 | 771 | 774 | -6.75% | 11,800 | 12億852万 | -8.4% |
| 08/01 | 833 | 845 | 829 | 830 | -0.6% | 3,800 | 12億9596万 | -2.12% |
| 07/31 | 844 | 844 | 835 | 835 | -0.48% | 300 | 13億376万 | -1.53% |
| 07/30 | 834 | 858 | 831 | 839 | +0.48% | 1,500 | 13億1001万 | -1.18% |
| 07/29 | 863 | 863 | 835 | 835 | +0.12% | 300 | 13億376万 | -1.53% |
| 07/26 | 837 | 844 | 834 | 834 | -0.6% | 1,700 | 13億220万 | -1.77% |
| 07/25 | 835 | 853 | 835 | 839 | -1.29% | 2,300 | 13億1001万 | -1.18% |
| 07/24 | 850 | 855 | 839 | 850 | -1.73% | 3,500 | 13億2719万 | 0% |
| 07/23 | 840 | 873 | 836 | 865 | +2.98% | 2,700 | 13億5061万 | +1.65% |
| 07/22 | 848 | 848 | 828 | 840 | -0.71% | 4,100 | 13億1157万 | -1.41% |
| 07/19 | 854 | 854 | 846 | 846 | -1.4% | 900 | 13億2094万 | -1.74% |
| 07/18 | 844 | 859 | 844 | 858 | -0.12% | 1,500 | 13億3968万 | -1.27% |
| 07/17 | 855 | 859 | 855 | 859 | +0.47% | 400 | 13億4124万 | -1.72% |
| 07/16 | 841 | 855 | 841 | 855 | +1.42% | 400 | 13億3499万 | -2.73% |
| 07/12 | 840 | 845 | 840 | 843 | +0.48% | 2,300 | 13億1626万 | -4.42% |
| 07/11 | 839 | 839 | 839 | 839 | -0.12% | 100 | 13億1001万 | -4.98% |
| 07/10 | 851 | 851 | 840 | 840 | -1.64% | 1,900 | 13億1157万 | -4.87% |
| 07/08 | 853 | 855 | 853 | 854 | -0.12% | 500 | 13億3343万 | -3.28% |
| 07/05 | 842 | 857 | 842 | 855 | 0% | 1,400 | 13億3499万 | -3.06% |
| 07/04 | 845 | 858 | 845 | 855 | -0.58% | 1,300 | 13億3499万 | -2.95% |
| 07/03 | 850 | 860 | 842 | 860 | +1.18% | 3,700 | 13億4280万 | -2.16% |
| 07/02 | 860 | 860 | 850 | 850 | -0.12% | 400 | 13億2719万 | -3.19% |
| 07/01 | 845 | 860 | 845 | 851 | -1.05% | 1,200 | 13億2875万 | -2.96% |
| 06/28 | 847 | 860 | 847 | 860 | -0.23% | 300 | 13億4280万 | -1.94% |
| 06/27 | 847 | 862 | 837 | 862 | +1.41% | 1,600 | 13億4592万 | -1.49% |
| 06/26 | 834 | 870 | 834 | 850 | +1.92% | 4,400 | 13億2719万 | -2.75% |
| 06/25 | 840 | 840 | 832 | 834 | -1.07% | 800 | 13億220万 | -4.69% |
| 06/24 | 824 | 845 | 822 | 843 | +1.57% | 5,300 | 13億1541万 | -3.66% |
| 06/21 | 850 | 850 | 828 | 830 | -2.47% | 6,100 | 12億9513万 | -5.14% |
| 06/20 | 845 | 859 | 840 | 851 | +0.35% | 2,900 | 13億2790万 | -2.74% |
| 06/19 | 854 | 863 | 848 | 848 | -0.7% | 4,800 | 13億2321万 | -3.09% |
| 06/18 | 853 | 869 | 842 | 854 | -0.81% | 9,200 | 13億3258万 | -2.29% |
| 06/17 | 880 | 940 | 850 | 861 | -3.48% | 43,800 | 13億4350万 | -1.37% |
| 06/14 | 1,065 | 1,090 | 892 | 892 | -17.79% | 67,000 | 13億9187万 | +2.29% |
| 06/13 | 1,049 | 1,160 | 1,012 | 1,085 | +5.96% | 121,000 | 16億9303万 | +24.71% |
| 06/12 | 1,005 | 1,080 | 990 | 1,024 | +1.89% | 46,000 | 15億9784万 | +19.07% |
| 06/11 | 979 | 1,050 | 979 | 1,005 | +3.61% | 49,500 | 15億6820万 | +17.96% |
| 06/10 | 921 | 1,086 | 915 | 970 | +2.65% | 104,300 | 15億1358万 | +14.93% |
| 06/07 | 856 | 990 | 834 | 945 | +9.5% | 63,700 | 14億7457万 | +12.77% |
| 06/06 | 821 | 925 | 821 | 863 | +4.1% | 18,300 | 13億4662万 | +3.6% |
| 06/05 | 834 | 834 | 819 | 829 | -2.36% | 2,200 | 12億9357万 | -0.48% |
| 06/04 | 829 | 850 | 829 | 849 | +2.41% | 900 | 13億2477万 | +1.68% |
| 05/31 | 821 | 830 | 814 | 829 | +0.48% | 1,300 | 12億9357万 | -0.84% |
| 05/30 | （IR情報）15:00 2024年9月期第2四半期決算説明会資料 |
| 05/30 | 824 | 830 | 815 | 825 | +1.6% | 3,500 | 12億8733万 | -1.55% |
| 05/29 | 822 | 837 | 812 | 812 | -1.1% | 3,000 | 12億6704万 | -3.33% |
| 05/28 | 830 | 845 | 821 | 821 | -1.2% | 2,500 | 12億8108万 | -2.61% |
| 05/28 | （空売り報告）Barclays Capital Securities Ltd 7,746株（0.49%）-0.1%義務消失 |
| 05/27 | 847 | 847 | 831 | 831 | -1.31% | 1,100 | 12億9669万 | -1.77% |
| 05/24 | 835 | 842 | 829 | 842 | +1.81% | 700 | 13億1385万 | -0.71% |
| 05/23 | （IR情報）12:00 SmartNewsAdsパトナープログラムの「Silver」に認定 |
| 05/23 | 832 | 832 | 822 | 827 | -0.6% | 1,500 | 12億9045万 | -2.82% |
| 05/22 | 872 | 872 | 830 | 832 | -4.26% | 4,000 | 12億9825万 | -2.46% |
| 05/21 | 850 | 871 | 850 | 869 | +2.24% | 1,300 | 13億5598万 | +1.64% |
| 05/20 | 844 | 857 | 844 | 850 | +2.29% | 500 | 13億2634万 | -0.58% |
| 05/17 | 825 | 840 | 825 | 831 | -1.07% | 1,400 | 12億9669万 | -2.92% |
| 05/16 | 861 | 861 | 825 | 840 | +0.84% | 1,400 | 13億1073万 | -1.98% |
| 05/15 | 828 | 843 | 823 | 833 | -0.6% | 1,800 | 12億9981万 | -2.8% |
| 05/14 | （IR情報）15:00 2024年9月期第2四半期決算補足説明資料 |
| 05/14 | （IR情報）15:00 2024年9月期第2四半期決算短信[日本基準](連結) |
| 05/14 | 831 | 846 | 821 | 838 | +0.84% | 1,900 | 13億761万 | -2.22% |
| 05/13 | 830 | 839 | 820 | 831 | -0.48% | 4,100 | 12億9669万 | -3.15% |
| 05/10 | 835 | 835 | 835 | 835 | +0.6% | 200 | 13億293万 | -2.91% |
| 05/09 | 824 | 848 | 824 | 830 | +0.24% | 1,700 | 12億9513万 | -3.71% |
| 05/08 | 824 | 838 | 808 | 828 | +0.12% | 6,100 | 12億9201万 | -4.28% |
| 05/07 | 823 | 838 | 823 | 827 | +0.49% | 2,600 | 12億9045万 | -4.83% |
| 05/02 | 816 | 848 | 816 | 823 | +0.49% | 2,900 | 12億8420万 | -5.84% |
| 05/01 | 822 | 826 | 814 | 819 | -0.36% | 3,500 | 12億7796万 | -6.83% |
| 04/30 | 833 | 840 | 814 | 822 | -3.86% | 5,700 | 12億8264万 | -7.01% |
| 04/26 | （IR情報）15:00 通期業績予想の修正に関するお知らせ |
| 04/26 | 867 | 871 | 855 | 855 | -1.5% | 3,800 | 13億3414万 | -4.26% |
| 04/25 | 874 | 877 | 851 | 868 | -2.36% | 4,000 | 13億5442万 | -3.34% |
| 04/24 | 869 | 889 | 868 | 889 | +1.48% | 1,500 | 13億8719万 | -1.55% |
| 04/23 | 873 | 876 | 861 | 876 | -0.23% | 400 | 13億6691万 | -3.52% |
| 04/22 | （空売り報告）Barclays Capital Securities Ltd 9,246株（0.59%）-0.1% |
