| 2026 |
| 03/06 | 1,757 | 1,827 | 1,757 | 1,807 | +1.01% | 3,100 | 99億4374万 | -2.01% |
| 03/05 | 1,790 | 1,792 | 1,750 | 1,789 | +2.23% | 24,900 | 98億4468万 | -2.88% |
| 03/04 | 1,848 | 1,848 | 1,750 | 1,750 | -5.3% | 12,300 | 96億3007万 | -5.05% |
| 03/03 | 1,822 | 1,872 | 1,786 | 1,848 | -0.75% | 7,900 | 101億6935万 | +0.22% |
| 03/02 | 1,827 | 1,869 | 1,814 | 1,862 | +0.38% | 2,800 | 102億4639万 | +1.03% |
| 02/27 | 1,814 | 1,875 | 1,811 | 1,855 | +0.05% | 5,200 | 102億787万 | +0.87% |
| 02/26 | 1,894 | 1,894 | 1,853 | 1,854 | -0.48% | 1,300 | 102億237万 | +0.93% |
| 02/25 | 1,866 | 1,899 | 1,850 | 1,863 | +0.38% | 2,100 | 102億5190万 | +1.47% |
| 02/24 | 1,850 | 1,866 | 1,822 | 1,856 | +0.54% | 5,000 | 102億1338万 | +1.03% |
| 02/20 | 1,874 | 1,893 | 1,846 | 1,846 | -2.02% | 4,100 | 101億5835万 | +0.38% |
| 02/19 | 1,880 | 1,908 | 1,878 | 1,884 | -0.11% | 2,600 | 103億6746万 | +2.28% |
| 02/18 | 1,909 | 1,930 | 1,885 | 1,886 | -0.68% | 8,700 | 103億7846万 | +2.39% |
| 02/17 | 1,865 | 1,899 | 1,865 | 1,899 | +1.99% | 2,900 | 104億5000万 | +3.04% |
| 02/16 | 1,915 | 1,915 | 1,815 | 1,862 | -0.75% | 6,200 | 102億4639万 | +1.03% |
| 02/13 | 1,906 | 1,920 | 1,853 | 1,876 | -2.34% | 6,700 | 103億2344万 | +1.79% |
| 02/12 | 1,878 | 1,925 | 1,878 | 1,921 | +2.73% | 6,900 | 105億7107万 | +4.18% |
| 02/10 | 1,805 | 1,870 | 1,805 | 1,870 | +3.31% | 8,600 | 102億9042万 | +1.41% |
| 02/09 | 1,849 | 1,855 | 1,806 | 1,810 | -1.36% | 10,300 | 99億6024万 | -1.9% |
| 02/06 | 1,849 | 1,849 | 1,809 | 1,835 | +0.82% | 8,800 | 100億9782万 | -0.7% |
| 02/05 | 1,847 | 1,847 | 1,816 | 1,820 | 0% | 11,600 | 100億1527万 | -1.62% |
| 02/04 | 1,821 | 1,829 | 1,812 | 1,820 | -0.44% | 14,200 | 100億1527万 | -1.83% |
| 02/03 | 1,891 | 1,891 | 1,811 | 1,828 | -1.24% | 2,800 | 100億5930万 | -1.67% |
| 02/02 | 1,820 | 1,888 | 1,805 | 1,851 | +1.65% | 11,700 | 101億8586万 | -0.7% |
| 01/30 | 1,750 | 1,879 | 1,750 | 1,821 | +2.36% | 51,600 | 100億2078万 | -2.36% |
| 01/29 | 1,768 | 1,787 | 1,750 | 1,779 | +0.17% | 9,900 | 97億8965万 | -4.71% |
| 01/28 | （IR情報）14:00 非上場の親会社等の決算に関するお知らせ |
| 01/28 | 1,792 | 1,792 | 1,776 | 1,776 | -1% | 2,700 | 97億7315万 | -5.18% |
| 01/27 | 1,782 | 1,802 | 1,757 | 1,794 | +0.22% | 8,500 | 98億7220万 | -4.68% |
| 01/26 | 1,803 | 1,809 | 1,782 | 1,790 | -1.05% | 15,000 | 98億5019万 | -5.29% |
| 01/23 | 1,780 | 1,809 | 1,780 | 1,809 | +1.63% | 9,100 | 99億5474万 | -4.54% |
| 01/22 | 1,787 | 1,804 | 1,780 | 1,780 | -0.39% | 4,300 | 97億9516万 | -6.81% |
| 01/21 | 1,827 | 1,827 | 1,787 | 1,787 | -2.77% | 28,800 | 98億3368万 | -6.44% |
| 01/20 | 1,900 | 1,902 | 1,831 | 1,838 | -3.21% | 21,800 | 101億1433万 | -3.87% |
| 01/19 | 1,900 | 1,900 | 1,876 | 1,899 | 0% | 9,000 | 104億5000万 | -0.58% |
| 01/16 | 1,915 | 1,915 | 1,885 | 1,899 | -0.47% | 5,300 | 104億5000万 | -0.37% |
| 01/15 | 1,899 | 1,920 | 1,869 | 1,908 | +0.47% | 7,000 | 104億9953万 | +0.32% |
| 01/14 | 1,877 | 1,900 | 1,877 | 1,899 | 0% | 5,500 | 104億5000万 | 0% |
| 01/13 | 1,910 | 1,910 | 1,873 | 1,899 | -0.05% | 6,800 | 104億5000万 | +0.16% |
| 01/09 | 1,880 | 1,905 | 1,875 | 1,900 | +1.6% | 2,300 | 104億5551万 | +0.37% |
| 01/08 | 1,901 | 1,901 | 1,870 | 1,870 | -1.58% | 5,400 | 102億9042万 | -1.06% |
| 01/07 | 1,920 | 1,935 | 1,877 | 1,900 | -1.45% | 6,400 | 104億5551万 | +0.64% |
| 01/06 | 1,891 | 1,950 | 1,891 | 1,928 | +2.39% | 9,900 | 106億959万 | +2.06% |
| 01/05 | 1,890 | 1,907 | 1,878 | 1,883 | +0.27% | 5,300 | 103億6196万 | -0.32% |
| 2025 |
| 12/30 | 1,866 | 1,897 | 1,866 | 1,878 | -0.58% | 5,800 | 103億3444万 | -0.63% |
| 12/29 | 1,895 | 1,910 | 1,888 | 1,889 | -2.07% | 5,100 | 103億9497万 | 0% |
| 12/26 | 1,942 | 1,942 | 1,918 | 1,929 | -0.67% | 7,400 | 106億1509万 | +2.23% |
| 12/25 | 1,952 | 1,963 | 1,916 | 1,942 | -0.05% | 19,700 | 106億8663万 | +3.13% |
| 12/24 | 1,918 | 1,969 | 1,889 | 1,943 | +3.46% | 70,900 | 106億9213万 | +3.3% |
| 12/23 | 1,877 | 1,912 | 1,877 | 1,878 | -0.11% | 9,300 | 103億3444万 | -0.05% |
| 12/22 | 1,924 | 1,924 | 1,866 | 1,880 | -2.99% | 14,500 | 103億4545万 | -0.11% |
| 12/19 | 1,973 | 1,979 | 1,907 | 1,938 | -2.86% | 18,400 | 106億6462万 | +2.7% |
| 12/18 | 1,971 | 2,008 | 1,941 | 1,995 | -0.2% | 13,600 | 109億7828万 | +5.56% |
| 12/17 | 1,874 | 2,008 | 1,851 | 1,999 | +4.44% | 45,000 | 110億29万 | +5.71% |
| 12/16 | 1,977 | 1,987 | 1,882 | 1,914 | -12.2% | 184,100 | 105億3255万 | +1.16% |
| 12/15 | 2,180 | 2,180 | 2,180 | 2,180 | +22.47% | 64,900 | 119億9632万 | +15.04% |
| 12/12 | （IR情報）15:30 2026年1月期第3四半期決算短信〔日本基準〕(非連結) |
| 12/12 | （IR情報）15:30 2026年1月期第3四半期決算説明資料 |
| 12/12 | （IR情報）15:30 (開示事項の変更)大手エンターテインメント企業との取引契約締結のお知らせ |
| 12/12 | （IR情報）15:30 (開示事項の経過)ウォルト・ディズニー・ジャパン株式会社との取引契約締結のお知らせ |
| 12/12 | 1,789 | 1,822 | 1,767 | 1,780 | -2.68% | 17,000 | 97億9516万 | -5.87% |
| 12/11 | 1,809 | 1,836 | 1,799 | 1,829 | +1.61% | 8,800 | 100億6480万 | -3.79% |
| 12/10 | 1,794 | 1,809 | 1,779 | 1,800 | +0.33% | 58,000 | 99億522万 | -5.81% |
| 12/09 | 1,782 | 1,802 | 1,772 | 1,794 | 0% | 12,800 | 98億7220万 | -6.61% |
| 12/08 | 1,829 | 1,829 | 1,791 | 1,794 | -1.91% | 8,100 | 98億7220万 | -7.09% |
| 12/05 | 1,819 | 1,830 | 1,788 | 1,829 | +0.22% | 9,200 | 100億6480万 | -5.82% |
| 12/04 | 1,810 | 1,829 | 1,808 | 1,825 | +0.27% | 3,700 | 100億4279万 | -6.36% |
| 12/03 | 1,822 | 1,825 | 1,814 | 1,820 | -0.33% | 3,700 | 100億1527万 | -7% |
| 12/02 | 1,828 | 1,834 | 1,810 | 1,826 | -0.65% | 8,500 | 100億4829万 | -7.22% |
| 12/01 | 1,920 | 1,988 | 1,783 | 1,838 | -4.27% | 39,500 | 101億1433万 | -7.08% |
| 11/28 | 1,901 | 1,929 | 1,900 | 1,920 | -0.72% | 1,100 | 105億6556万 | -3.42% |
| 11/27 | 1,872 | 1,967 | 1,871 | 1,934 | +2.65% | 3,700 | 106億4260万 | -3.06% |
| 11/26 | 1,860 | 1,928 | 1,860 | 1,884 | +1.07% | 3,600 | 103億6746万 | -5.85% |
| 11/25 | 1,825 | 1,865 | 1,825 | 1,864 | +1.53% | 8,000 | 102億5740万 | -7.22% |
| 11/21 | 1,838 | 1,880 | 1,832 | 1,836 | -0.43% | 10,600 | 101億332万 | -8.93% |
| 11/20 | 1,869 | 1,869 | 1,821 | 1,844 | -1.55% | 5,400 | 101億4734万 | -9.03% |
| 11/19 | 1,850 | 1,896 | 1,844 | 1,873 | -0.9% | 13,600 | 103億693万 | -8.14% |
| 11/18 | 1,960 | 1,960 | 1,867 | 1,890 | -3.77% | 9,500 | 104億48万 | -7.76% |
| 11/17 | 2,010 | 2,010 | 1,926 | 1,964 | -2.29% | 9,800 | 108億769万 | -4.75% |
| 11/14 | 2,017 | 2,030 | 1,995 | 2,010 | -0.35% | 3,400 | 110億6082万 | -3.13% |
| 11/13 | 2,005 | 2,020 | 2,000 | 2,017 | +0.7% | 1,000 | 110億9934万 | -3.35% |
| 11/12 | 2,020 | 2,042 | 2,003 | 2,003 | -0.84% | 6,600 | 110億2230万 | -4.62% |
| 11/11 | 2,007 | 2,054 | 1,952 | 2,020 | +0.35% | 2,300 | 111億1585万 | -4.31% |
| 11/10 | 2,026 | 2,050 | 2,009 | 2,013 | -2.23% | 2,900 | 110億7733万 | -5.09% |
| 11/07 | 2,050 | 2,059 | 2,039 | 2,059 | +0.39% | 700 | 113億3047万 | -3.38% |
| 11/06 | 2,060 | 2,089 | 2,051 | 2,051 | -1.06% | 1,500 | 112億8644万 | -4.02% |
| 11/05 | 2,088 | 2,088 | 2,025 | 2,073 | +1.72% | 2,000 | 114億751万 | -3.49% |
| 11/04 | 2,063 | 2,068 | 2,038 | 2,038 | -0.59% | 3,300 | 112億1491万 | -5.43% |
| 10/31 | 2,049 | 2,110 | 2,049 | 2,050 | -0.77% | 4,800 | 112億8094万 | -5.27% |
| 10/30 | 1,996 | 2,086 | 1,996 | 2,066 | +3.51% | 4,800 | 113億6899万 | -4.97% |
| 10/29 | 2,043 | 2,063 | 1,960 | 1,996 | -2.49% | 11,600 | 109億8378万 | -8.52% |
| 10/28 | 2,096 | 2,096 | 2,047 | 2,047 | -2.34% | 2,400 | 112億6443万 | -6.61% |
| 10/27 | 2,076 | 2,096 | 2,076 | 2,096 | +1.6% | 700 | 115億3407万 | -4.68% |
| 10/24 | 2,055 | 2,088 | 2,055 | 2,063 | -1.2% | 1,400 | 113億5248万 | -6.61% |
| 10/23 | 2,089 | 2,089 | 2,060 | 2,088 | -0.05% | 1,900 | 114億9005万 | -5.95% |
| 10/22 | 2,090 | 2,120 | 2,071 | 2,089 | -0.05% | 5,300 | 114億9555万 | -6.32% |
| 10/21 | 2,089 | 2,100 | 2,039 | 2,090 | +0.24% | 2,700 | 115億106万 | -6.03% |
| 10/20 | 2,130 | 2,136 | 2,026 | 2,085 | +2.71% | 11,700 | 114億7354万 | -6.12% |
| 10/17 | 2,120 | 2,135 | 2,018 | 2,030 | -3.88% | 10,400 | 111億7088万 | -8.56% |
| 10/16 | 2,193 | 2,193 | 2,070 | 2,112 | -2.22% | 11,000 | 116億2212万 | -4.91% |
| 10/15 | 2,219 | 2,219 | 2,137 | 2,160 | +1.93% | 10,200 | 118億8626万 | -2.75% |
| 10/14 | 2,136 | 2,184 | 2,075 | 2,119 | -4.03% | 16,400 | 116億6064万 | -4.51% |
| 10/10 | 2,265 | 2,280 | 2,164 | 2,208 | -3.58% | 11,800 | 121億5040万 | -0.36% |
| 10/09 | 2,324 | 2,324 | 2,280 | 2,290 | -1.17% | 3,000 | 126億164万 | +3.62% |
| 10/08 | 2,311 | 2,342 | 2,287 | 2,317 | -0.56% | 3,300 | 127億5021万 | +5.08% |
| 10/07 | 2,318 | 2,345 | 2,254 | 2,330 | +1.75% | 6,500 | 128億2175万 | +6.05% |
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。
