| 2024 |
| 04/25 | 1,767 | 1,789 | 1,750 | 1,750 | -1.13% | 154,100 | 368億302万 | -3.9% |
| 04/24 | 1,778 | 1,778 | 1,754 | 1,770 | 0% | 121,300 | 372億2363万 | -3.28% |
| 04/24 | （空売り報告）モルガン・スタンレーMUFG証券 226,889株（1.07%）-0.12% |
| 04/23 | 1,792 | 1,792 | 1,760 | 1,770 | -0.45% | 67,800 | 372億2363万 | -3.7% |
| 04/23 | （空売り報告）Barclays Capital Securities Ltd 103,100株（0.49%）-0.03%義務消失 |
| 04/22 | 1,758 | 1,778 | 1,753 | 1,778 | +1.6% | 81,300 | 371億7477万 | -3.63% |
| 04/19 | 1,791 | 1,793 | 1,744 | 1,750 | -2.62% | 128,400 | 365億8935万 | -5.41% |
| 04/18 | 1,783 | 1,803 | 1,767 | 1,797 | +1.47% | 161,000 | 375億7203万 | -3.23% |
| 04/17 | 1,799 | 1,799 | 1,767 | 1,771 | -1.06% | 95,600 | 370億2842万 | -4.89% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 249,289株（1.19%）-0.09% |
| 04/16 | 1,800 | 1,800 | 1,774 | 1,790 | -1.16% | 89,200 | 374億2567万 | -4.18% |
| 04/15 | 1,800 | 1,812 | 1,793 | 1,811 | -0.33% | 68,900 | 378億6475万 | -3.36% |
| 04/12 | 1,804 | 1,824 | 1,800 | 1,817 | +0.72% | 94,400 | 379億9019万 | -3.25% |
| 04/11 | 1,789 | 1,809 | 1,786 | 1,804 | +0.33% | 75,200 | 377億1839万 | -4.2% |
| 04/11 | （空売り報告）モルガン・スタンレーMUFG証券 267,789株（1.28%）-0.02% |
| 04/10 | 1,824 | 1,828 | 1,797 | 1,798 | -1.43% | 84,700 | 375億9294万 | -4.82% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 272,189株（1.3%）+0.01% |
| 04/09 | 1,800 | 1,830 | 1,800 | 1,824 | +1.67% | 127,800 | 380億8238万 | -3.75% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 271,389株（1.29%）-0.05% |
| 04/08 | 1,787 | 1,801 | 1,772 | 1,794 | +1.82% | 117,200 | 375億931万 | -5.53% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 280,289株（1.34%）-0.09% |
| 04/05 | （5%ルール）SB Media HD Corp.（50.09%） |
| 04/05 | 1,783 | 1,800 | 1,760 | 1,762 | -1.78% | 162,100 | 368億4024万 | -7.46% |
| 04/05 | （空売り報告）Barclays Capital Securities Ltd 110,400株（0.52%）再IN |
| 04/04 | 1,790 | 1,802 | 1,782 | 1,794 | +0.67% | 195,200 | 375億931万 | -6.17% |
| 04/03 | 1,784 | 1,799 | 1,771 | 1,782 | -1% | 254,600 | 372億5841万 | -7.09% |
| 04/02 | 1,820 | 1,831 | 1,800 | 1,800 | -0.94% | 234,700 | 376億3476万 | -6.44% |
| 04/01 | 1,832 | 1,852 | 1,817 | 1,817 | -0.82% | 274,500 | 379億9019万 | -5.85% |
| 04/01 | （空売り報告）モルガン・スタンレーMUFG証券 299,689株（1.43%）-0.14% |
| 03/29 | 1,790 | 1,840 | 1,790 | 1,832 | +2.69% | 365,900 | 383億382万 | -5.32% |
| 03/29 | （空売り報告）モルガン・スタンレーMUFG証券 330,189株（1.57%）-0.07% |
| 03/28 | （IR情報）17:00 業務執行体制に関するお知らせ |
| 03/28 | 1,834 | 1,843 | 1,778 | 1,784 | -10.08% | 567,900 | 373億22万 | -8.04% |
| 03/28 | （空売り報告）モルガン・スタンレーMUFG証券 344,089株（1.64%）+0.05% |
| 03/27 | 1,988 | 2,000 | 1,984 | 1,984 | -0.15% | 554,200 | 414億8186万 | +1.9% |
| 03/26 | 1,995 | 1,995 | 1,981 | 1,987 | -0.4% | 354,100 | 415億4459万 | +2.05% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 333,289株（1.59%）-0.07% |
| 03/25 | 1,979 | 2,008 | 1,972 | 1,995 | +1.42% | 550,100 | 417億1185万 | +2.47% |
| 03/25 | （空売り報告）Barclays Capital Securities Ltd 78,200株（0.37%）-0.19%義務消失 |
| 03/22 | 1,970 | 1,974 | 1,960 | 1,967 | -0.25% | 282,600 | 411億2642万 | +1.03% |
| 03/22 | （空売り報告）モルガン・スタンレーMUFG証券 347,689株（1.66%）+0.09% |
| 03/21 | 1,985 | 1,988 | 1,967 | 1,972 | 0% | 246,100 | 411億7240万 | +1.18% |
| 03/21 | （空売り報告）Barclays Capital Securities Ltd 119,100株（0.56%）-0.04% |
| 03/19 | 1,945 | 1,972 | 1,941 | 1,972 | +1.54% | 297,500 | 411億7240万 | +1.08% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 328,689株（1.57%）-0.08% |
| 03/19 | （空売り報告）Barclays Capital Securities Ltd 126,600株（0.6%）-0.11% |
| 03/18 | 1,916 | 1,943 | 1,915 | 1,942 | +1.41% | 219,500 | 405億4604万 | -0.46% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 345,689株（1.65%）-0.09% |
| 03/18 | （空売り報告）Barclays Capital Securities Ltd 150,200株（0.71%）-0.15% |
| 03/15 | 1,915 | 1,920 | 1,903 | 1,915 | -0.36% | 167,800 | 399億8232万 | -1.9% |
| 03/14 | 1,930 | 1,935 | 1,908 | 1,922 | -0.1% | 186,500 | 401億2847万 | -1.69% |
| 03/13 | 1,929 | 1,946 | 1,916 | 1,924 | +0.21% | 264,000 | 401億7023万 | -1.64% |
| 03/13 | （空売り報告）モルガン・スタンレーMUFG証券 365,289株（1.74%）-0.12% |
| 03/13 | （空売り報告）Barclays Capital Securities Ltd 181,200株（0.86%）-0.11% |
| 03/12 | 1,916 | 1,923 | 1,897 | 1,920 | +0.05% | 255,900 | 400億8672万 | -1.99% |
| 03/11 | 1,934 | 1,938 | 1,898 | 1,919 | -0.83% | 552,600 | 400億6584万 | -1.54% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 389,289株（1.86%）+0.28% |
| 03/11 | （空売り報告）Barclays Capital Securities Ltd 204,100株（0.97%）+0.18% |
| 03/08 | 1,929 | 1,942 | 1,922 | 1,935 | -0.21% | 307,100 | 403億9989万 | +0.42% |
| 03/08 | （空売り報告）モルガン・スタンレーMUFG証券 331,089株（1.58%）+0.15% |
| 03/08 | （空売り報告）Barclays Capital Securities Ltd 166,600株（0.79%）-0.07% |
| 03/07 | 1,954 | 1,954 | 1,925 | 1,939 | -0.05% | 290,100 | 404億8341万 | +2.48% |
| 03/07 | （空売り報告）モルガン・スタンレーMUFG証券 300,089株（1.43%）+0.11% |
| 03/06 | 1,941 | 1,956 | 1,932 | 1,940 | -0.31% | 282,700 | 405億429万 | +4.53% |
| 03/06 | （空売り報告）Barclays Capital Securities Ltd 180,200株（0.86%）-0.07% |
| 03/05 | 1,929 | 1,949 | 1,922 | 1,946 | +1.3% | 299,500 | 406億2956万 | +6.86% |
| 03/04 | 1,931 | 1,938 | 1,920 | 1,921 | -0.98% | 348,500 | 401億759万 | +7.56% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 277,389株（1.32%）+0.1% |
| 03/01 | 1,955 | 1,956 | 1,929 | 1,940 | -0.61% | 341,900 | 405億429万 | +10.79% |
| 03/01 | （空売り報告）モルガン・スタンレーMUFG証券 254,789株（1.22%）+0.1% |
| 03/01 | （空売り報告）Barclays Capital Securities Ltd 195,900株（0.93%）+0.2% |
| 02/29 | 1,954 | 1,958 | 1,937 | 1,952 | +0.1% | 190,900 | 407億5483万 | +13.82% |
| 02/29 | （空売り報告）モルガン・スタンレーMUFG証券 234,689株（1.12%）+0.07% |
| 02/29 | （空売り報告）Barclays Capital Securities Ltd 152,500株（0.73%）+0.08% |
| 02/28 | 1,931 | 1,955 | 1,931 | 1,950 | +0.88% | 251,500 | 407億1307万 | +16.14% |
| 02/28 | （空売り報告）モルガン・スタンレーMUFG証券 219,389株（1.05%）+0.08% |
| 02/27 | 1,955 | 1,956 | 1,930 | 1,933 | -0.87% | 314,800 | 403億5814万 | +17.65% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 204,389株（0.97%）+0.17% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 136,500株（0.65%）再IN |
| 02/26 | 1,944 | 1,960 | 1,932 | 1,950 | +0.31% | 340,500 | 407億1307万 | +21.42% |
| 02/22 | 1,960 | 1,961 | 1,934 | 1,944 | -0.05% | 278,100 | 405億8780万 | +23.98% |
| 02/22 | （空売り報告）モルガン・スタンレーMUFG証券 168,189株（0.8%）+0.1% |
| 02/21 | 1,965 | 1,965 | 1,936 | 1,945 | -1.07% | 388,300 | 406億673万 | +27.04% |
| 02/21 | （空売り報告）モルガン・スタンレーMUFG証券 147,189株（0.7%）+0.16% |
| 02/20 | 1,990 | 1,990 | 1,961 | 1,966 | -1.06% | 289,600 | 410億4516万 | +31.68% |
| 02/19 | 2,000 | 2,000 | 1,980 | 1,987 | -0.05% | 192,900 | 414億8359万 | +36.56% |
| 02/16 | 1,999 | 2,019 | 1,983 | 1,988 | -0.1% | 244,700 | 415億447万 | +40.3% |
| 02/15 | 2,024 | 2,024 | 1,974 | 1,990 | -1.63% | 357,200 | 415億4622万 | +44.41% |
| 02/15 | （空売り報告）モルガン・スタンレーMUFG証券 113,389株（0.54%）再IN |
| 02/14 | 2,019 | 2,032 | 1,991 | 2,023 | -0.05% | 271,700 | 422億3518万 | +51.08% |
| 02/13 | 1,984 | 2,035 | 1,983 | 2,024 | +3.16% | 574,900 | 422億5606万 | +55.93% |
| 02/09 | 1,978 | 1,982 | 1,960 | 1,962 | -0.46% | 239,400 | 409億6165万 | +56.09% |
| 02/08 | 2,003 | 2,004 | 1,960 | 1,971 | -0.4% | 322,700 | 411億4955万 | +61.82% |
| 02/07 | 1,979 | 2,006 | 1,964 | 1,979 | +1.23% | 339,200 | 413億1657万 | +67.85% |
| 02/06 | 1,989 | 2,014 | 1,940 | 1,955 | -2.54% | 753,600 | 408億1551万 | +71.79% |
| 02/05 | 2,092 | 2,115 | 1,930 | 2,006 | +20.92% | 1,904,900 | 418億8026万 | +82.7% |
| 02/02 | 1,659 | 1,659 | 1,659 | 1,659 | +22.08% | 41,900 | 346億3577万 | +57.25% |
| 02/01 | 1,359 | 1,359 | 1,359 | 1,359 | +28.33% | 32,800 | 283億7252万 | +32.46% |
| 01/31 | （IR情報）17:00 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
| 01/31 | （IR情報）17:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 01/31 | （IR情報）17:00 2024年3月期第3四半期決算説明資料 |
| 01/31 | （IR情報）17:00 2024年3月期第3四半期決算説明資料付録資料編 |
| 01/31 | （IR情報）17:00 配当方針の変更および期末配当予想の修正(増配)に関するお知らせ |
| 01/31 | 1,075 | 1,075 | 1,034 | 1,059 | -0.28% | 51,900 | 221億927万 | +4.96% |
| 01/30 | 1,061 | 1,073 | 1,059 | 1,062 | +0.09% | 25,800 | 221億7190万 | +5.78% |
| 01/29 | 1,063 | 1,064 | 1,051 | 1,061 | +0.28% | 25,800 | 221億5102万 | +6.21% |
| 01/26 | 1,053 | 1,076 | 1,049 | 1,058 | +0.67% | 39,900 | 220億8839万 | +6.44% |
| 01/25 | 1,052 | 1,063 | 1,040 | 1,051 | +0.1% | 33,100 | 219億4225万 | +6.38% |
| 01/24 | 1,045 | 1,059 | 1,045 | 1,050 | +0.38% | 28,000 | 219億2137万 | +6.82% |
| 01/23 | 1,050 | 1,058 | 1,042 | 1,046 | +0.58% | 41,600 | 218億3786万 | +7.17% |
| 01/22 | 1,009 | 1,052 | 1,007 | 1,040 | +3.07% | 66,800 | 217億1260万 | +7.33% |
| 01/19 | （5%ルール）SBメディア HD（50.09%） |
| 01/19 | 1,001 | 1,012 | 997 | 1,009 | +0.4% | 28,900 | 210億6539万 | +4.78% |
| 01/18 | 1,006 | 1,011 | 994 | 1,005 | -0.5% | 59,500 | 209億8188万 | +4.8% |
| 01/17 | 1,030 | 1,034 | 1,002 | 1,010 | 0% | 65,200 | 210億8627万 | +5.76% |
| 01/16 | 1,011 | 1,026 | 1,010 | 1,010 | -0.1% | 30,200 | 210億8627万 | +6.2% |
| 01/15 | 1,030 | 1,039 | 1,011 | 1,011 | -1.56% | 52,000 | 211億715万 | +6.65% |
| 01/12 | 1,010 | 1,032 | 1,010 | 1,027 | +1.08% | 64,200 | 214億4119万 | +8.68% |
| 01/11 | 1,029 | 1,029 | 1,008 | 1,016 | -0.1% | 48,600 | 212億1154万 | +7.86% |
| 01/10 | 1,019 | 1,029 | 1,010 | 1,017 | +0.49% | 49,300 | 212億3241万 | +8.19% |
| 01/09 | 1,007 | 1,016 | 999 | 1,012 | +2.02% | 50,200 | 211億2803万 | +7.89% |
| 01/05 | 994 | 1,006 | 992 | 992 | 0% | 63,100 | 207億1048万 | +5.87% |
| 01/04 | 977 | 993 | 960 | 992 | +1.43% | 34,600 | 207億1048万 | +5.87% |
| 2023 |
| 12/29 | 969 | 981 | 965 | 978 | +1.24% | 38,500 | 204億1819万 | +4.49% |
| 12/28 | 954 | 966 | 947 | 966 | +1.79% | 36,200 | 201億6766万 | +3.21% |
| 12/27 | 927 | 957 | 927 | 949 | +1.82% | 76,200 | 198億1274万 | +1.28% |
| 12/26 | 924 | 950 | 924 | 932 | -0.21% | 46,100 | 194億5783万 | -0.85% |
| 12/25 | 942 | 943 | 930 | 934 | -0.11% | 34,800 | 194億9958万 | -0.95% |
| 12/22 | 926 | 946 | 926 | 935 | +0.43% | 47,300 | 195億2046万 | -1.16% |
| 12/21 | 934 | 943 | 930 | 931 | -0.53% | 55,900 | 194億3648万 | -1.59% |
| 12/20 | 947 | 955 | 935 | 936 | -0.74% | 56,600 | 195億4087万 | -1.06% |
| 12/19 | 922 | 943 | 915 | 943 | +3.17% | 71,800 | 196億8701万 | -0.32% |
| 12/18 | 912 | 919 | 902 | 914 | +0.22% | 43,300 | 190億8157万 | -3.38% |
| 12/15 | 882 | 912 | 882 | 912 | +3.17% | 48,600 | 190億3982万 | -3.8% |
| 12/14 | 884 | 897 | 879 | 884 | +0.8% | 67,400 | 184億5526万 | -6.95% |
| 12/13 | 895 | 895 | 877 | 877 | -0.34% | 76,100 | 183億912万 | -7.97% |
| 12/12 | 903 | 903 | 880 | 880 | -2.76% | 81,300 | 183億7176万 | -8.05% |
| 12/11 | 906 | 910 | 896 | 905 | +0.44% | 50,900 | 188億9368万 | -5.93% |
| 12/08 | 915 | 916 | 898 | 901 | -1.53% | 64,900 | 188億1017万 | -6.63% |
| 12/07 | 939 | 939 | 915 | 915 | -2.97% | 70,000 | 191億245万 | -5.48% |
| 12/06 | 950 | 953 | 940 | 943 | +0.32% | 20,900 | 196億8701万 | -2.98% |
| 12/05 | 948 | 956 | 940 | 940 | -1.67% | 32,500 | 196億2438万 | -3.59% |
| 12/04 | 952 | 966 | 951 | 956 | +0.42% | 25,900 | 199億5841万 | -2.35% |
| 12/01 | 967 | 967 | 952 | 952 | -2.06% | 36,200 | 198億7490万 | -2.96% |
| 11/30 | 984 | 992 | 970 | 972 | -2.21% | 26,700 | 202億9244万 | -1.32% |
| 11/29 | 982 | 997 | 982 | 994 | +1.12% | 38,500 | 207億5173万 | +0.4% |
