| 2022 |
| 08/10 | 6,250 | 6,250 | 6,060 | 6,080 | -2.41% | 104,500 | 1823億6008万 | +0.88% |
| 08/09 | 6,160 | 6,260 | 6,000 | 6,230 | +1.47% | 160,000 | 1868億5910万 | +3.18% |
| 08/08 | 6,150 | 6,210 | 6,060 | 6,140 | -1.13% | 103,000 | 1841億5969万 | +2.1% |
| 08/05 | 6,220 | 6,370 | 6,130 | 6,210 | 0% | 194,100 | 1862億5923万 | +3.19% |
| 08/04 | 5,960 | 6,240 | 5,950 | 6,210 | +4.72% | 230,200 | 1862億5923万 | +2.97% |
| 08/03 | 6,070 | 6,140 | 5,910 | 5,930 | -2.15% | 119,300 | 1778億6106万 | -2.03% |
| 08/02 | 5,920 | 6,080 | 5,850 | 6,060 | +0.66% | 133,500 | 1817億6021万 | -0.66% |
| 08/01 | 6,060 | 6,090 | 5,940 | 6,020 | -1.95% | 135,900 | 1805億6047万 | -1.91% |
| 07/29 | 6,390 | 6,490 | 6,060 | 6,140 | -3.46% | 323,600 | 1841億5969万 | -0.87% |
| 07/28 | 6,720 | 6,930 | 6,280 | 6,360 | -1.55% | 775,800 | 1907億5824万 | +1.63% |
| 07/27 | 6,360 | 6,850 | 6,340 | 6,460 | +4.36% | 985,600 | 1937億5759万 | +2.51% |
| 07/26 | 6,270 | 6,370 | 6,100 | 6,190 | -2.83% | 428,100 | 1856億5936万 | -2.41% |
| 07/25 | 5,920 | 6,490 | 5,910 | 6,370 | +9.45% | 773,400 | 1910億5818万 | -0.02% |
| 07/22 | 5,990 | 6,050 | 5,780 | 5,820 | -3% | 276,100 | 1745億6179万 | -9.19% |
| 07/21 | 5,610 | 6,130 | 5,590 | 6,000 | +6.38% | 566,200 | 1799億6061万 | -8.1% |
| 07/20 | 5,720 | 5,900 | 5,570 | 5,640 | +0.36% | 291,700 | 1691億6297万 | -14.51% |
| 07/19 | 5,640 | 5,680 | 5,560 | 5,620 | -2.09% | 162,400 | 1685億6310万 | -15.35% |
| 07/15 | 5,860 | 5,900 | 5,680 | 5,740 | -2.38% | 219,600 | 1721億6231万 | -13.84% |
| 07/14 | 5,860 | 5,980 | 5,840 | 5,880 | +0.51% | 204,100 | 1763億6139万 | -12.15% |
| 07/13 | 5,940 | 6,130 | 5,820 | 5,850 | -1.18% | 371,000 | 1754億6159万 | -12.4% |
| 07/12 | 6,100 | 6,160 | 5,830 | 5,920 | -4.36% | 442,100 | 1775億6113万 | - |
| 07/11 | （5%ルール）香港幻電(HODE HK LIMITED)（7.98%） |
| 07/11 | 5,960 | 6,350 | 5,760 | 6,190 | +5.09% | 769,800 | 1856億5936万 | - |
| 07/08 | 6,160 | 6,180 | 5,770 | 5,890 | -1.67% | 402,300 | 1766億6133万 | - |
| 07/07 | 5,880 | 6,220 | 5,760 | 5,990 | +4.36% | 671,200 | 1796億6067万 | - |
| 07/06 | 6,560 | 6,750 | 5,730 | 5,740 | -9.75% | 853,900 | 1721億6231万 | - |
| 07/05 | 5,800 | 6,580 | 5,770 | 6,360 | +13.17% | 1,119,600 | 1907億5824万 | - |
| 07/04 | 6,200 | 6,230 | 5,580 | 5,620 | -9.79% | 553,700 | 1685億6310万 | - |
| 07/01 | 6,620 | 6,770 | 6,160 | 6,230 | -4.74% | 449,400 | 1868億5910万 | - |
| 06/30 | 6,700 | 6,800 | 6,180 | 6,540 | -3.25% | 603,000 | 1961億5706万 | - |
| 06/29 | 6,970 | 7,120 | 6,720 | 6,760 | -5.06% | 555,600 | 2027億5562万 | - |
| 06/28 | 7,070 | 7,350 | 6,910 | 7,120 | +2.01% | 820,700 | 2135億5325万 | - |
| 06/27 | 7,480 | 7,510 | 6,890 | 6,980 | -6.31% | 784,000 | 2093億5417万 | - |
| 06/24 | 8,000 | 8,160 | 7,350 | 7,450 | -3.5% | 1,271,500 | 2234億5109万 | - |
| 06/23 | 7,500 | 8,100 | 7,270 | 7,720 | +3.49% | 1,980,600 | 2315億4931万 | - |
| 06/22 | 7,900 | 8,200 | 7,170 | 7,460 | -0.53% | 2,470,600 | 2237億5102万 | - |
| 06/21 | 7,200 | 7,700 | 6,710 | 7,500 | +9.01% | 2,973,700 | 2249億5076万 | - |
| 06/20 | 7,400 | 7,810 | 6,750 | 6,880 | -6.01% | 3,920,100 | 2063億5483万 | - |
| 06/17 | （5%ルール）MOI Inc.（0.3%）本田謙（5%） |
| 06/17 | 8,540 | 9,050 | 7,320 | 7,320 | -17.01% | 3,792,800 | 2195億5194万 | - |
| 06/16 | 8,100 | 9,200 | 8,100 | 8,820 | +14.55% | 3,592,900 | 2645億4209万 | - |
| 06/15 | （5%ルール）LC Fund VIII, L.P.（11.16%） |
| 06/15 | （5%ルール）田角陸（46.12%） |
| 06/15 | （5%ルール）木下慶彦（7.03%） |
| 06/15 | （5%ルール）ソニー・ミュージックエンタテインメント（5.58%） |
| 06/15 | 7,700 | 7,700 | 7,280 | 7,700 | +14.93% | 2,462,900 | 2309億4944万 | - |
| 06/14 | （IR情報）15:00 2022年4月期通期決算説明資料 |
| 06/14 | （IR情報）15:00 2022年4月期決算短信〔日本基準〕(非連結) |
| 06/14 | （5%ルール）木下慶彦（7.03%） |
| 06/14 | 6,100 | 6,940 | 6,040 | 6,700 | +8.06% | 3,373,100 | 2009億5601万 | - |
| 06/13 | 6,540 | 7,200 | 6,010 | 6,200 | -4.76% | 4,904,400 | 1859億5929万 | - |
| 06/10 | 6,310 | 6,510 | 6,150 | 6,510 | +18.15% | 907,500 | 1952億5726万 | - |
| 06/09 | 4,810 | 5,510 | 4,800 | 5,510 | 0% | 2,499,100 | 1652億6382万 | - |
| 06/08 | （IR情報）8:00 事業計画及び成長可能性に関する事項 |
| 06/08 | （IR情報）8:00 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
