| 2024 |
| 04/24 | 2,510 | 2,586 | 2,490 | 2,563 | +3.14% | 1,868,000 | 1兆3661億 | -6.56% |
| 04/23 | 2,510 | 2,524 | 2,473 | 2,485 | -1% | 1,562,500 | 1兆3245億 | -10.13% |
| 04/22 | 2,504 | 2,530 | 2,488 | 2,510 | +0.88% | 1,706,900 | 1兆3378億 | -10% |
| 04/19 | 2,567 | 2,575 | 2,457 | 2,488 | -4.89% | 3,960,900 | 1兆3261億 | -11.36% |
| 04/18 | 2,623 | 2,646 | 2,600 | 2,616 | +0.69% | 1,380,400 | 1兆3943億 | -7.5% |
| 04/17 | 2,638 | 2,638 | 2,571 | 2,598 | -1.7% | 1,562,400 | 1兆3847億 | -8.59% |
| 04/16 | 2,598 | 2,659 | 2,586 | 2,643 | +0.08% | 1,565,500 | 1兆4087億 | -7.62% |
| 04/15 | 2,651 | 2,664 | 2,611 | 2,641 | -1.31% | 2,073,800 | 1兆4076億 | -8.23% |
| 04/12 | 2,646 | 2,709 | 2,638 | 2,676 | +0.83% | 2,169,000 | 1兆4263億 | -7.5% |
| 04/11 | 2,618 | 2,661 | 2,618 | 2,654 | -0.38% | 1,968,200 | 1兆4146億 | -8.77% |
| 04/10 | 2,700 | 2,700 | 2,648 | 2,664 | -1.48% | 1,628,500 | 7099億7097万 | -8.83% |
| 04/09 | 2,702 | 2,719 | 2,682 | 2,704 | -1.13% | 1,877,700 | 1兆4412億 | -7.87% |
| 04/08 | 2,750 | 2,753 | 2,718 | 2,735 | +0.48% | 1,184,600 | 1兆4577億 | -7.16% |
| 04/05 | 2,732 | 2,752 | 2,701 | 2,722 | -0.4% | 1,510,400 | 1兆4508億 | -7.98% |
| 04/04 | 2,805 | 2,822 | 2,728 | 2,733 | -0.98% | 1,753,300 | 1兆4567億 | -7.95% |
| 04/03 | 2,727 | 2,865 | 2,727 | 2,760 | +1.1% | 4,316,500 | 1兆4711億 | -7.38% |
| 04/02 | 2,771 | 2,779 | 2,672 | 2,730 | -2.5% | 2,743,900 | 1兆4551億 | -8.7% |
| 04/01 | 2,830 | 2,835 | 2,766 | 2,800 | +0.18% | 1,667,500 | 1兆4924億 | -6.67% |
| 04/01 | 株式分割 1→2 |
| 03/29 | 2,814 | 2,827 | 2,766 | 2,795 | -1.1% | 2,383,000 | 1兆4897億 | -7.05% |
| 03/28 | 2,952 | 2,959 | 2,819 | 2,826 | -4.62% | 2,167,300 | 7531億4489万 | -6.27% |
| 03/27 | 2,919 | 2,991 | 2,906 | 2,963 | -0.08% | 2,448,800 | 1兆5793億 | -1.85% |
| 03/26 | 2,920 | 2,983 | 2,901 | 2,966 | -1.49% | 2,633,600 | 1兆5806億 | -1.74% |
| 03/25 | 3,205 | 3,213 | 3,005 | 3,011 | -5.75% | 3,726,600 | 1兆6046億 | -0.28% |
| 03/22 | 3,093 | 3,213 | 3,079 | 3,194 | +3.32% | 3,011,600 | 1兆7024億 | +5.87% |
| 03/21 | 3,194 | 3,194 | 3,086 | 3,092 | -1.01% | 2,411,000 | 1兆6478億 | +2.81% |
| 03/19 | 3,037 | 3,123 | 3,034 | 3,123 | +1.66% | 1,328,800 | 1兆6645億 | +4.17% |
| 03/18 | 2,970 | 3,088 | 2,966 | 3,072 | +3.5% | 2,567,600 | 1兆6374億 | +2.88% |
| 03/15 | 2,981 | 2,997 | 2,950 | 2,968 | -1.54% | 2,261,600 | 1兆5819億 | -0.3% |
| 03/14 | 2,973 | 3,015 | 2,936 | 3,015 | +1.29% | 2,139,800 | 1兆6067億 | +1.46% |
| 03/13 | 3,048 | 3,048 | 2,967 | 2,976 | -2.63% | 1,879,400 | 1兆5862億 | +0.37% |
| 03/12 | （IR情報）14:00 『モンスターハンター：ワールド』が全世界で2,500万本を突破！ ～ 20周年の年に、当社単一タイトルとして史上最高販売本数を更新 ～ |
| 03/12 | 3,018 | 3,057 | 2,995 | 3,057 | -0.31% | 1,800,600 | 1兆6291億 | +3.3% |
| 03/11 | 3,024 | 3,079 | 2,998 | 3,066 | +1.61% | 1,682,000 | 1兆6342億 | +3.86% |
| 03/08 | 3,071 | 3,080 | 3,000 | 3,018 | -2.16% | 2,031,400 | 1兆6083億 | +2.64% |
| 03/07 | 3,110 | 3,112 | 3,031 | 3,084 | +3.39% | 4,716,200 | 1兆6438億 | +5.18% |
| 03/06 | （IR情報）16:00 配当予想の修正(増配)に関するお知らせ |
| 03/06 | （IR情報）16:00 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 03/06 | （IR情報）16:00 代表取締役の異動(追加選任)および人事異動に関するお知らせ |
| 03/06 | （IR情報）16:00 新卒初任給引き上げのお知らせ |
| 03/06 | 2,905 | 2,983 | 2,885 | 2,983 | +0.07% | 1,981,200 | 1兆5899億 | +2.16% |
| 03/05 | 2,986 | 3,007 | 2,936 | 2,981 | -0.17% | 1,133,000 | 1兆5889億 | +2.4% |
| 03/04 | 3,020 | 3,039 | 2,979 | 2,986 | -1.29% | 1,112,800 | 1兆5915億 | +2.89% |
| 03/01 | 3,031 | 3,043 | 2,997 | 3,025 | +0.35% | 954,000 | 1兆6123億 | +4.53% |
| 02/29 | 2,988 | 3,025 | 2,980 | 3,015 | +0.23% | 2,577,200 | 1兆6067億 | +4.52% |
| 02/28 | 2,995 | 3,045 | 2,969 | 3,008 | +0.07% | 1,583,000 | 1兆6030億 | +4.57% |
| 02/27 | 2,971 | 3,032 | 2,968 | 3,006 | +1.03% | 1,900,000 | 1兆6019億 | +4.79% |
| 02/26 | 2,975 | 3,000 | 2,940 | 2,975 | -0.13% | 1,378,600 | 1兆5857億 | +4.09% |
| 02/22 | 2,989 | 2,998 | 2,964 | 2,979 | -0.33% | 1,215,600 | 1兆5878億 | +4.67% |
| 02/21 | 2,930 | 2,991 | 2,906 | 2,989 | +1.72% | 1,400,400 | 1兆5931億 | +5.51% |
| 02/20 | 2,922 | 2,940 | 2,892 | 2,939 | +0.81% | 1,314,400 | 1兆5662億 | +4.17% |
| 02/19 | 2,976 | 2,987 | 2,914 | 2,915 | -2.51% | 1,229,600 | 1兆5537億 | +3.59% |
| 02/16 | 2,994 | 3,035 | 2,973 | 2,990 | +0.32% | 1,850,600 | 1兆5937億 | +6.52% |
| 02/15 | 2,975 | 3,003 | 2,949 | 2,981 | +1.29% | 1,521,800 | 1兆5886億 | +6.68% |
| 02/14 | 2,830 | 2,947 | 2,830 | 2,943 | +2.58% | 1,984,400 | 1兆5683億 | +5.81% |
| 02/13 | 2,861 | 2,877 | 2,831 | 2,869 | +1.67% | 1,346,200 | 1兆5289億 | +3.82% |
| 02/09 | 2,824 | 2,860 | 2,807 | 2,822 | -0.63% | 1,147,000 | 1兆5038億 | +2.79% |
| 02/08 | 2,855 | 2,910 | 2,829 | 2,840 | +0.8% | 2,214,200 | 1兆5134億 | +4.13% |
| 02/07 | 2,883 | 2,904 | 2,798 | 2,817 | -1.33% | 1,664,600 | 1兆5014億 | +4.18% |
| 02/06 | 2,865 | 2,874 | 2,822 | 2,855 | +0.49% | 1,957,800 | 1兆5217億 | +6.37% |
| 02/05 | 2,902 | 2,922 | 2,822 | 2,841 | -1.29% | 2,026,000 | 1兆5142億 | +6.76% |
| 02/02 | 2,876 | 2,934 | 2,830 | 2,878 | +4.35% | 5,445,600 | 1兆5340億 | +9.1% |
| 02/01 | 2,775 | 2,829 | 2,726 | 2,758 | -2.29% | 6,222,400 | 1兆4700億 | +5.51% |
| 01/31 | （IR情報）15:20 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 2,741 | 2,823 | 2,726 | 2,823 | +1.47% | 2,706,800 | 1兆5044億 | +8.85% |
| 01/30 | 2,780 | 2,797 | 2,755 | 2,782 | +0.54% | 1,963,400 | 1兆4825億 | +8.15% |
| 01/29 | 2,759 | 2,789 | 2,755 | 2,767 | +0.51% | 1,483,000 | 1兆4745億 | +8.41% |
| 01/26 | 2,767 | 2,787 | 2,740 | 2,753 | -1.22% | 1,542,600 | 1兆4671億 | +8.58% |
| 01/25 | 2,785 | 2,805 | 2,746 | 2,787 | +0.43% | 1,641,400 | 1兆4852億 | +10.8% |
| 01/24 | 2,808 | 2,835 | 2,772 | 2,775 | -1.58% | 2,715,400 | 1兆4788億 | +11.16% |
| 01/23 | 2,832 | 2,861 | 2,807 | 2,819 | +0.21% | 2,424,800 | 1兆5025億 | +13.85% |
| 01/22 | 2,750 | 2,817 | 2,750 | 2,813 | +2.89% | 2,797,200 | 1兆4993億 | +14.54% |
| 01/19 | 2,747 | 2,772 | 2,729 | 2,734 | +1.75% | 2,427,200 | 1兆4572億 | +12.14% |
| 01/18 | 2,641 | 2,707 | 2,625 | 2,687 | +0.96% | 2,514,000 | 1兆4322億 | +10.8% |
| 01/17 | 2,724 | 2,725 | 2,655 | 2,662 | -0.97% | 3,032,800 | 1兆4186億 | +10.25% |
| 01/16 | 2,743 | 2,749 | 2,660 | 2,688 | -2.75% | 3,058,600 | 1兆4324億 | +11.65% |
| 01/15 | 2,767 | 2,769 | 2,719 | 2,764 | +1.19% | 3,343,800 | 1兆4729億 | +15.24% |
| 01/12 | 2,715 | 2,747 | 2,683 | 2,731 | +2.15% | 3,755,200 | 1兆4556億 | +14.56% |
| 01/11 | 2,670 | 2,685 | 2,640 | 2,674 | +1.19% | 3,580,200 | 1兆4250億 | +12.71% |
| 01/10 | 2,528 | 2,664 | 2,525 | 2,642 | +5.34% | 7,746,400 | 1兆4082億 | +11.76% |
| 01/09 | 2,460 | 2,508 | 2,434 | 2,508 | +4.43% | 4,389,000 | 1兆3367億 | +6.36% |
| 01/05 | 2,401 | 2,439 | 2,391 | 2,402 | +0.95% | 4,101,000 | 1兆2800億 | +1.93% |
| 01/04 | 2,275 | 2,388 | 2,255 | 2,379 | +4.43% | 3,045,800 | 1兆2680億 | +0.89% |
| 2023 |
| 12/29 | 2,283 | 2,293 | 2,263 | 2,278 | -0.65% | 1,432,600 | 1兆2141億 | -3.56% |
| 12/28 | 2,295 | 2,300 | 2,270 | 2,293 | -0.2% | 750,600 | 1兆2221億 | -3.29% |
| 12/27 | 2,251 | 2,302 | 2,250 | 2,298 | +1.84% | 2,118,400 | 1兆2245億 | -3.55% |
| 12/26 | 2,271 | 2,281 | 2,250 | 2,256 | -0.75% | 1,203,200 | 1兆2024億 | -5.69% |
| 12/25 | 2,275 | 2,291 | 2,259 | 2,273 | +1.22% | 1,296,200 | 1兆2115億 | -5.37% |
| 12/22 | 2,300 | 2,304 | 2,236 | 2,246 | -1.62% | 2,808,200 | 1兆1968億 | -6.98% |
| 12/21 | 2,281 | 2,301 | 2,270 | 2,283 | -0.65% | 2,207,800 | 1兆2165億 | -5.92% |
| 12/20 | 2,350 | 2,350 | 2,298 | 2,298 | -1.25% | 2,270,800 | 1兆2245億 | -5.72% |
| 12/19 | 2,295 | 2,337 | 2,273 | 2,327 | +2.26% | 2,674,400 | 1兆2400億 | -4.89% |
| 12/18 | 2,300 | 2,320 | 2,268 | 2,275 | -1.47% | 2,466,000 | 1兆2126億 | -7.29% |
| 12/15 | 2,257 | 2,320 | 2,252 | 2,309 | +1.92% | 3,647,400 | 1兆2307億 | -6.29% |
| 12/14 | 2,333 | 2,338 | 2,226 | 2,266 | -2.81% | 4,301,000 | 1兆2075億 | -8.43% |
| 12/13 | 2,352 | 2,355 | 2,316 | 2,331 | -1.12% | 3,345,600 | 1兆2424億 | -6.16% |
| 12/12 | 2,417 | 2,428 | 2,351 | 2,358 | -2.04% | 1,893,200 | 1兆2565億 | -5.4% |
| 12/11 | 2,401 | 2,423 | 2,376 | 2,407 | -0.31% | 2,488,800 | 1兆2826億 | -3.74% |
| 12/08 | 2,490 | 2,508 | 2,401 | 2,414 | -2.8% | 4,287,600 | 1兆2866億 | -3.52% |
| 12/07 | 2,444 | 2,500 | 2,433 | 2,484 | +1.06% | 2,143,400 | 1兆3237億 | -0.74% |
| 12/06 | 2,428 | 2,465 | 2,421 | 2,458 | +1.82% | 2,042,200 | 1兆3098億 | -1.7% |
| 12/05 | 2,418 | 2,440 | 2,404 | 2,414 | -0.7% | 1,374,800 | 1兆2864億 | -3.27% |
| 12/04 | 2,475 | 2,475 | 2,428 | 2,431 | -1.44% | 1,345,200 | 1兆2954億 | -2.59% |
| 12/01 | 2,476 | 2,478 | 2,432 | 2,466 | -1.02% | 2,231,800 | 1兆3144億 | -1.48% |
| 11/30 | 2,496 | 2,509 | 2,466 | 2,492 | +1.14% | 5,123,600 | 1兆3279億 | -0.86% |
| 11/29 | （IR情報）14:00 シリーズ最新作『ドラゴンズドグマ 2』の発売を2024年3月22日に決定！ ～ 待望のシリーズ完全新作投入により、シリーズブランドの確立を図る ～ |
| 11/29 | 2,487 | 2,488 | 2,450 | 2,464 | -0.14% | 1,944,400 | 1兆3130億 | -2.28% |
| 11/28 | 2,478 | 2,478 | 2,420 | 2,467 | +0.06% | 2,224,200 | 1兆3149億 | -2.41% |
