| 2026 |
| 03/06 | 1,274 | 1,280 | 1,262 | 1,280 | +0.23% | 3,200 | 80億6654万 | +0.87% |
| 03/05 | 1,261 | 1,285 | 1,261 | 1,277 | +1.92% | 3,000 | 80億4763万 | +0.79% |
| 03/04 | 1,280 | 1,280 | 1,250 | 1,253 | -2.19% | 17,600 | 78億9638万 | -1.1% |
| 03/03 | 1,300 | 1,300 | 1,280 | 1,281 | -1.76% | 6,700 | 80億7284万 | +1.1% |
| 03/02 | 1,309 | 1,310 | 1,286 | 1,304 | -0.15% | 8,600 | 82億1778万 | +3% |
| 02/27 | 1,300 | 1,325 | 1,297 | 1,306 | +0.69% | 17,500 | 82億3039万 | +3.32% |
| 02/26 | 1,289 | 1,330 | 1,271 | 1,297 | +2.37% | 44,700 | 81億7367万 | +2.69% |
| 02/25 | 1,262 | 1,270 | 1,253 | 1,267 | +0.16% | 4,400 | 79億8461万 | +0.48% |
| 02/24 | 1,279 | 1,279 | 1,250 | 1,265 | -1.17% | 17,900 | 79億7201万 | +0.32% |
| 02/20 | 1,280 | 1,281 | 1,264 | 1,280 | -0.31% | 7,500 | 80億6654万 | +1.59% |
| 02/19 | 1,269 | 1,284 | 1,260 | 1,284 | +1.42% | 11,300 | 80億9175万 | +1.99% |
| 02/18 | 1,273 | 1,280 | 1,264 | 1,266 | -0.31% | 16,300 | 79億7831万 | +0.64% |
| 02/17 | 1,280 | 1,280 | 1,270 | 1,270 | -0.24% | 2,800 | 80億352万 | +0.95% |
| 02/16 | 1,288 | 1,288 | 1,261 | 1,273 | +0.08% | 7,200 | 80億2242万 | +1.27% |
| 02/13 | （IR情報）15:30 代表取締役の異動(追加選定)に関するお知らせ |
| 02/13 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/13 | （IR情報）15:30 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(アップデート) |
| 02/13 | （IR情報）15:30 個別業績の前期実績値との差異に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算説明会資料 |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,263 | 1,272 | 1,260 | 1,272 | +0.71% | 22,100 | 80億1612万 | +1.27% |
| 02/12 | 1,253 | 1,285 | 1,253 | 1,263 | +0.56% | 10,300 | 79億5940万 | +0.56% |
| 02/10 | 1,258 | 1,268 | 1,253 | 1,256 | -0.16% | 4,500 | 79億1529万 | 0% |
| 02/09 | 1,252 | 1,279 | 1,246 | 1,258 | +0.64% | 10,900 | 79億2789万 | +0.24% |
| 02/06 | 1,252 | 1,253 | 1,246 | 1,250 | +0.08% | 4,700 | 78億7748万 | -0.4% |
| 02/05 | 1,250 | 1,253 | 1,245 | 1,249 | +0.16% | 19,200 | 78億7118万 | -0.56% |
| 02/04 | 1,252 | 1,254 | 1,245 | 1,247 | -0.64% | 8,800 | 78億5857万 | -0.95% |
| 02/03 | 1,252 | 1,255 | 1,252 | 1,255 | -0.08% | 5,300 | 79億899万 | -0.48% |
| 02/02 | 1,255 | 1,266 | 1,250 | 1,256 | +0.08% | 4,800 | 79億1529万 | -0.55% |
| 01/30 | 1,259 | 1,259 | 1,251 | 1,255 | +0.16% | 3,800 | 79億899万 | -0.79% |
| 01/29 | 1,248 | 1,261 | 1,246 | 1,253 | +0.24% | 6,100 | 78億9638万 | -1.1% |
| 01/28 | 1,260 | 1,265 | 1,250 | 1,250 | -0.95% | 9,400 | 78億7748万 | -1.5% |
| 01/27 | 1,263 | 1,263 | 1,259 | 1,262 | +0.4% | 12,300 | 79億5310万 | -0.71% |
| 01/26 | 1,255 | 1,263 | 1,255 | 1,257 | -0.55% | 4,000 | 79億2159万 | -1.26% |
| 01/23 | 1,263 | 1,264 | 1,260 | 1,264 | +0.64% | 3,900 | 79億6571万 | -0.78% |
| 01/22 | 1,253 | 1,262 | 1,253 | 1,256 | -0.48% | 1,700 | 79億1529万 | -1.57% |
| 01/21 | 1,259 | 1,262 | 1,252 | 1,262 | +0.32% | 4,000 | 79億5310万 | -1.25% |
| 01/20 | 1,263 | 1,263 | 1,251 | 1,258 | 0% | 3,700 | 79億2789万 | -1.64% |
| 01/19 | 1,253 | 1,258 | 1,253 | 1,258 | +0.4% | 5,800 | 79億2789万 | -1.72% |
| 01/16 | 1,251 | 1,256 | 1,251 | 1,253 | -0.08% | 2,600 | 78億9638万 | -2.11% |
| 01/15 | 1,253 | 1,255 | 1,251 | 1,254 | +0.16% | 6,400 | 79億269万 | -2.11% |
| 01/14 | 1,250 | 1,258 | 1,250 | 1,252 | -0.56% | 8,100 | 78億9008万 | -2.42% |
| 01/13 | 1,262 | 1,266 | 1,258 | 1,259 | +0.08% | 5,700 | 79億3420万 | -2.02% |
| 01/09 | 1,260 | 1,265 | 1,250 | 1,258 | +0.4% | 12,200 | 79億2789万 | -2.25% |
| 01/08 | 1,258 | 1,267 | 1,253 | 1,253 | -0.4% | 5,300 | 78億9638万 | -2.79% |
| 01/07 | 1,261 | 1,266 | 1,257 | 1,258 | +0.24% | 5,900 | 79億2789万 | -2.56% |
| 01/06 | 1,254 | 1,263 | 1,253 | 1,255 | +0.08% | 7,200 | 79億899万 | -3.01% |
| 01/05 | 1,256 | 1,257 | 1,245 | 1,254 | -0.16% | 16,000 | 79億269万 | -3.24% |
| 2025 |
| 12/30 | 1,261 | 1,272 | 1,240 | 1,256 | -0.24% | 11,800 | 79億1529万 | -3.24% |
| 12/29 | 1,249 | 1,286 | 1,243 | 1,259 | -4.69% | 51,600 | 79億3420万 | -3.15% |
| 12/26 | 1,308 | 1,321 | 1,301 | 1,321 | +0.99% | 41,700 | 83億2492万 | +1.54% |
| 12/25 | 1,302 | 1,308 | 1,300 | 1,308 | -0.15% | 13,500 | 82億4299万 | +0.69% |
| 12/24 | 1,300 | 1,310 | 1,300 | 1,310 | +0.38% | 16,000 | 82億5560万 | +1% |
| 12/23 | 1,302 | 1,312 | 1,300 | 1,305 | +0.23% | 11,600 | 82億2409万 | +0.62% |
| 12/22 | 1,308 | 1,315 | 1,299 | 1,302 | +0.08% | 10,300 | 82億518万 | +0.54% |
| 12/19 | 1,317 | 1,317 | 1,300 | 1,301 | -0.31% | 6,400 | 81億9888万 | +0.54% |
| 12/18 | 1,301 | 1,305 | 1,300 | 1,305 | +0.38% | 3,700 | 82億2409万 | +1.01% |
| 12/17 | 1,292 | 1,303 | 1,284 | 1,300 | +0.31% | 9,400 | 81億9258万 | +0.7% |
| 12/16 | 1,318 | 1,319 | 1,290 | 1,296 | -1.37% | 8,500 | 81億6737万 | +0.62% |
| 12/15 | 1,316 | 1,318 | 1,298 | 1,314 | +1.47% | 8,100 | 82億8080万 | +2.1% |
| 12/12 | 1,292 | 1,301 | 1,278 | 1,295 | +0.47% | 10,800 | 81億6107万 | +0.86% |
| 12/11 | 1,279 | 1,292 | 1,276 | 1,289 | +0.78% | 5,000 | 81億2325万 | +0.55% |
| 12/10 | 1,269 | 1,291 | 1,269 | 1,279 | +0.63% | 6,100 | 80億6024万 | -0.16% |
| 12/09 | 1,281 | 1,281 | 1,270 | 1,271 | -0.86% | 11,900 | 80億982万 | -0.63% |
| 12/08 | 1,281 | 1,287 | 1,281 | 1,282 | -0.47% | 10,400 | 80億7914万 | +0.23% |
| 12/05 | 1,295 | 1,297 | 1,280 | 1,288 | -0.92% | 12,900 | 81億1695万 | +0.78% |
| 12/04 | 1,309 | 1,310 | 1,293 | 1,300 | -0.54% | 7,600 | 81億9258万 | +1.88% |
| 12/03 | 1,322 | 1,322 | 1,306 | 1,307 | -1.13% | 6,200 | 82億3669万 | +2.59% |
| 12/02 | 1,310 | 1,347 | 1,310 | 1,322 | +0.92% | 9,000 | 83億3122万 | +3.93% |
| 12/01 | 1,320 | 1,320 | 1,310 | 1,310 | -0.15% | 4,300 | 82億5560万 | +3.23% |
| 11/28 | （IR情報）15:30 連結子会社からの配当金受領に関するお知らせ |
| 11/28 | 1,307 | 1,323 | 1,300 | 1,312 | +0.38% | 8,100 | 82億6820万 | +3.55% |
| 11/27 | 1,317 | 1,320 | 1,306 | 1,307 | 0% | 55,400 | 82億3669万 | +3.4% |
| 11/26 | 1,302 | 1,329 | 1,302 | 1,307 | +0.15% | 4,400 | 82億3669万 | +3.65% |
| 11/25 | 1,298 | 1,314 | 1,290 | 1,305 | +1.71% | 3,200 | 82億2409万 | +3.74% |
| 11/21 | 1,276 | 1,296 | 1,265 | 1,283 | +0.55% | 2,900 | 80億8544万 | +2.23% |
| 11/20 | 1,267 | 1,282 | 1,267 | 1,276 | +1.03% | 1,600 | 80億4133万 | +1.75% |
| 11/19 | 1,312 | 1,315 | 1,263 | 1,263 | -2.7% | 9,100 | 79億5940万 | +0.8% |
| 11/18 | 1,280 | 1,298 | 1,270 | 1,298 | +2.93% | 15,000 | 81億7997万 | +3.67% |
| 11/17 | 1,280 | 1,280 | 1,250 | 1,261 | -1.25% | 8,500 | 79億4680万 | +0.88% |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算補足資料 |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 1,250 | 1,277 | 1,250 | 1,277 | +1.11% | 9,300 | 80億4763万 | +2.16% |
| 11/13 | 1,262 | 1,263 | 1,259 | 1,263 | +0.16% | 2,200 | 79億5940万 | +1.04% |
| 11/12 | 1,246 | 1,261 | 1,245 | 1,261 | +1.2% | 5,000 | 79億4680万 | +0.88% |
| 11/11 | 1,258 | 1,264 | 1,246 | 1,246 | -0.72% | 6,200 | 78億5227万 | -0.32% |
| 11/10 | 1,255 | 1,265 | 1,254 | 1,255 | +0.64% | 5,600 | 79億899万 | +0.4% |
| 11/07 | 1,245 | 1,254 | 1,241 | 1,247 | +0.16% | 6,300 | 78億5857万 | -0.24% |
| 11/06 | 1,248 | 1,255 | 1,245 | 1,245 | -0.24% | 4,300 | 78億4597万 | -0.48% |
| 11/05 | 1,252 | 1,253 | 1,246 | 1,248 | -0.16% | 5,900 | 78億6487万 | -0.32% |
| 11/04 | 1,257 | 1,259 | 1,249 | 1,250 | -0.16% | 2,500 | 78億7748万 | -0.32% |
| 10/31 | 1,261 | 1,261 | 1,250 | 1,252 | -0.71% | 5,500 | 78億9008万 | -0.4% |
| 10/30 | 1,248 | 1,261 | 1,240 | 1,261 | +0.8% | 6,100 | 79億4680万 | +0.24% |
| 10/29 | 1,244 | 1,251 | 1,236 | 1,251 | +0.48% | 11,100 | 78億8378万 | -0.71% |
| 10/28 | 1,261 | 1,261 | 1,245 | 1,245 | -1.27% | 8,200 | 78億4597万 | -1.35% |
| 10/27 | 1,260 | 1,261 | 1,250 | 1,261 | +0.88% | 11,800 | 79億4680万 | -0.24% |
| 10/24 | 1,241 | 1,255 | 1,241 | 1,250 | +0.32% | 7,200 | 78億7748万 | -1.26% |
| 10/23 | 1,238 | 1,246 | 1,233 | 1,246 | +0.48% | 11,400 | 78億5227万 | -1.81% |
| 10/22 | 1,240 | 1,240 | 1,235 | 1,240 | +0.49% | 6,900 | 78億1446万 | -2.44% |
| 10/21 | 1,242 | 1,245 | 1,234 | 1,234 | -0.64% | 5,200 | 77億7665万 | -3.14% |
| 10/20 | 1,235 | 1,249 | 1,234 | 1,242 | +0.89% | 7,700 | 78億2706万 | -2.66% |
| 10/17 | 1,248 | 1,249 | 1,230 | 1,231 | -1.36% | 9,000 | 77億5774万 | -3.75% |
| 10/16 | 1,250 | 1,250 | 1,241 | 1,248 | +0.56% | 6,000 | 78億6487万 | -2.58% |
| 10/15 | （IR情報）15:30 ビーグリーとHJホールディングスがオンライン動画配信サービス「Hulu」にて10月15日（水）より電子コミックの提供を開始 |
| 10/15 | 1,248 | 1,252 | 1,241 | 1,241 | -0.56% | 8,000 | 78億2076万 | -3.27% |
| 10/14 | 1,238 | 1,256 | 1,238 | 1,248 | -0.24% | 8,600 | 78億6487万 | -2.88% |
| 10/10 | 1,250 | 1,276 | 1,245 | 1,251 | -0.56% | 6,900 | 78億8378万 | -2.87% |
| 10/09 | 1,266 | 1,269 | 1,256 | 1,258 | -0.63% | 6,100 | 79億2789万 | -2.4% |
| 10/08 | 1,270 | 1,270 | 1,265 | 1,266 | -0.24% | 1,400 | 79億7831万 | -1.86% |
| 10/07 | 1,266 | 1,270 | 1,259 | 1,269 | +0.71% | 5,100 | 79億9722万 | -1.63% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
