| 2024 |
| 04/18 | 2,650 | 2,746 | 2,640 | 2,666 | -1.95% | 367,700 | 5598億6000万 | -9.1% |
| 04/17 | 2,690 | 2,758 | 2,663 | 2,719 | +0.18% | 448,900 | 5709億9000万 | -7.77% |
| 04/16 | 2,690 | 2,764 | 2,688 | 2,714 | -0.7% | 388,500 | 5699億4000万 | -8.37% |
| 04/15 | 2,750 | 2,765 | 2,706 | 2,733 | -1.05% | 311,900 | 5739億3000万 | -8.07% |
| 04/12 | 2,791 | 2,816 | 2,756 | 2,762 | -2.06% | 381,500 | 5800億2000万 | -7.32% |
| 04/11 | 2,820 | 2,839 | 2,779 | 2,820 | +0.64% | 509,900 | 5922億 | -5.69% |
| 04/10 | 2,885 | 2,892 | 2,791 | 2,802 | -3.41% | 559,400 | 5884億2000万 | -6.76% |
| 04/09 | 2,890 | 2,922 | 2,840 | 2,901 | -0.65% | 335,900 | 1218億4200万 | -4% |
| 04/08 | 2,916 | 2,980 | 2,885 | 2,920 | +0.86% | 332,700 | 6132億 | -3.95% |
| 04/05 | 2,850 | 2,914 | 2,833 | 2,895 | +0.21% | 262,800 | 6079億5000万 | -5.52% |
| 04/04 | 2,835 | 2,900 | 2,800 | 2,889 | +1.94% | 687,700 | 6066億9000万 | -6.69% |
| 04/03 | 3,060 | 3,095 | 2,834 | 2,834 | -7.23% | 1,352,200 | 5951億4000万 | -9.17% |
| 04/02 | 3,000 | 3,075 | 2,944 | 3,055 | +2.76% | 687,000 | 6415億5000万 | -2.71% |
| 04/01 | 3,125 | 3,145 | 2,940 | 2,973 | -4.1% | 452,900 | 6243億3000万 | -5.8% |
| 04/01 | 株式分割 1→5 |
| 03/29 | 3,020 | 3,130 | 2,975 | 3,100 | +2.14% | 461,000 | 6510億 | -2.18% |
| 03/28 | 3,060 | 3,110 | 3,030 | 3,035 | -2.47% | 279,400 | 6373億5000万 | -4.38% |
| 03/27 | 3,120 | 3,166 | 3,082 | 3,112 | +0.26% | 525,000 | 6535億2000万 | -2.2% |
| 03/26 | 3,126 | 3,130 | 3,046 | 3,104 | -0.06% | 567,500 | 6518億4000万 | -2.57% |
| 03/25 | 3,198 | 3,236 | 3,088 | 3,106 | -3.24% | 1,804,500 | 6522億6000万 | -2.69% |
| 03/22 | 3,010 | 3,236 | 2,970 | 3,210 | +6.72% | 2,020,500 | 6741億 | +0.19% |
| 03/21 | 2,992 | 3,104 | 2,992 | 3,008 | +0.87% | 578,500 | 6316億8000万 | -6.7% |
| 03/19 | 2,970 | 3,000 | 2,950 | 2,982 | +0.81% | 449,500 | 6262億2000万 | -8.25% |
| 03/18 | 2,910 | 2,964 | 2,894 | 2,958 | +0.2% | 721,000 | 6211億8000万 | -9.71% |
| 03/15 | 3,030 | 3,060 | 2,914 | 2,952 | -3.84% | 889,500 | 6199億2000万 | -10.68% |
| 03/14 | 3,048 | 3,074 | 3,022 | 3,070 | +1.19% | 340,000 | 6447億 | -7.89% |
| 03/13 | 3,084 | 3,092 | 2,992 | 3,034 | -1.49% | 415,500 | 6371億4000万 | -9.68% |
| 03/12 | 2,950 | 3,082 | 2,930 | 3,080 | +2.94% | 698,500 | 6468億 | -9.14% |
| 03/11 | 2,908 | 3,030 | 2,902 | 2,992 | +2.89% | 973,500 | 6283億2000万 | -12.59% |
| 03/08 | 3,040 | 3,102 | 2,878 | 2,908 | -3.77% | 1,774,000 | 6106億8000万 | -16% |
| 03/07 | （IR情報）15:30 2024年3月期株主優待(QUOカード)のデザイン決定に関するお知らせ |
| 03/07 | 3,120 | 3,164 | 3,012 | 3,022 | -5.03% | 1,373,500 | 6346億2000万 | -13.76% |
| 03/06 | 3,202 | 3,250 | 3,130 | 3,182 | -1.18% | 1,335,000 | 6682億2000万 | -10.04% |
| 03/05 | （5%ルール）東映建工（0.14%）東映（33.57%）東映エージエンシー（0.77%）東映ラボ・テック（2.5%）東映ビデオ（3.25%） |
| 03/05 | 3,224 | 3,256 | 3,186 | 3,220 | -4.22% | 2,051,000 | 6762億 | -9.35% |
| 03/04 | 3,508 | 3,560 | 3,362 | 3,362 | -4.49% | 1,278,000 | 7060億2000万 | -5.61% |
| 03/01 | （5%ルール）バンダイナムコ HD（3.39%） |
| 03/01 | 3,620 | 3,694 | 3,520 | 3,520 | -4.86% | 1,480,000 | 7392億 | -1.29% |
| 02/29 | （5%ルール）フジ・メディアHD（8.17%）フジテレビジョン（1.9%） |
| 02/29 | 3,520 | 3,730 | 3,440 | 3,700 | +6.32% | 1,349,000 | 7770億 | +3.82% |
| 02/28 | （5%ルール）バンダイナムコ HD（3.39%） |
| 02/28 | （IR情報）15:30 人事異動に関するお知らせ |
| 02/28 | （5%ルール）テレビ朝日（19.65%） |
| 02/28 | 3,414 | 3,520 | 3,344 | 3,480 | +4.19% | 2,202,500 | 7308億 | -2.3% |
| 02/27 | （IR情報）17:00 売出価格等の決定に関するお知らせ |
| 02/27 | 3,448 | 3,474 | 3,306 | 3,340 | -3.24% | 768,500 | 7014億 | -6.52% |
| 02/26 | 3,310 | 3,600 | 3,304 | 3,452 | +4.48% | 740,000 | 7249億2000万 | -3.84% |
| 02/22 | 3,228 | 3,330 | 3,204 | 3,304 | +2.99% | 386,500 | 6938億4000万 | -8.25% |
| 02/21 | 3,238 | 3,238 | 3,180 | 3,208 | -0.93% | 245,000 | 6736億8000万 | -11.33% |
| 02/20 | 3,300 | 3,300 | 3,206 | 3,238 | +0.56% | 259,500 | 6799億8000万 | -11.07% |
| 02/19 | 3,272 | 3,272 | 3,180 | 3,220 | -1.23% | 438,000 | 6762億 | -12.19% |
| 02/16 | 3,400 | 3,420 | 3,200 | 3,260 | -4.12% | 659,000 | 6846億 | -11.65% |
| 02/15 | 3,440 | 3,458 | 3,348 | 3,400 | -8.41% | 1,021,500 | 7140億 | -8.38% |
| 02/14 | （IR情報）15:30 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 02/14 | （IR情報）15:30 株式の売出し及び主要株主の異動に関するお知らせ |
| 02/14 | 3,638 | 3,722 | 3,614 | 3,712 | +1.59% | 176,000 | 7795億2000万 | -0.35% |
| 02/13 | 3,618 | 3,676 | 3,598 | 3,654 | +0.38% | 283,500 | 7673億4000万 | -1.93% |
| 02/09 | 3,680 | 3,738 | 3,636 | 3,640 | -1.09% | 241,000 | 7644億 | -2.28% |
| 02/08 | 3,606 | 3,754 | 3,564 | 3,680 | +0.99% | 461,500 | 7728億 | -1.37% |
| 02/07 | 3,690 | 3,722 | 3,624 | 3,644 | -2.31% | 361,000 | 7652億4000万 | -2.46% |
| 02/06 | 3,776 | 3,788 | 3,706 | 3,730 | -1.64% | 343,500 | 7833億 | -0.27% |
| 02/05 | 3,936 | 3,950 | 3,792 | 3,792 | -3.27% | 446,500 | 7963億2000万 | +1.34% |
| 02/02 | 3,974 | 4,086 | 3,906 | 3,920 | -0.86% | 485,500 | 8232億 | +4.76% |
| 02/01 | 3,910 | 4,006 | 3,906 | 3,954 | -0.25% | 396,000 | 8303億4000万 | +5.75% |
| 01/31 | 3,894 | 3,978 | 3,830 | 3,964 | +3.23% | 751,000 | 8324億4000万 | +6.19% |
| 01/30 | 3,790 | 3,914 | 3,712 | 3,840 | +8.05% | 1,604,500 | 8064億 | +2.89% |
| 01/29 | （IR情報）15:30 株式の分割及び株式分割に伴う定款の一部変更並びに株主優待制度の変更に関するお知らせ |
| 01/29 | （IR情報）15:30 業績予想の修正及び配当予想の修正に関するお知らせ |
| 01/29 | （IR情報）15:30 2024年3月期第3四半期決算補足資料 |
| 01/29 | （IR情報）15:30 2024年3月期第3四半期決算計数資料 |
| 01/29 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 3,510 | 3,554 | 3,466 | 3,554 | +2.13% | 488,500 | 7463億4000万 | -4.9% |
| 01/26 | 3,456 | 3,510 | 3,436 | 3,480 | +0.58% | 248,500 | 7308億 | -7.2% |
| 01/25 | 3,424 | 3,506 | 3,416 | 3,460 | -0.46% | 412,500 | 7266億 | -7.98% |
| 01/24 | 3,628 | 3,654 | 3,476 | 3,476 | -4.51% | 459,000 | 7299億6000万 | -7.82% |
| 01/23 | 3,780 | 3,786 | 3,634 | 3,640 | -3.09% | 281,000 | 7644億 | -3.75% |
| 01/22 | 3,764 | 3,792 | 3,732 | 3,756 | -0.16% | 177,500 | 7887億6000万 | -1.05% |
| 01/19 | 3,780 | 3,788 | 3,712 | 3,762 | +0.43% | 190,500 | 7900億2000万 | -0.92% |
| 01/18 | 3,736 | 3,766 | 3,708 | 3,746 | +0.43% | 146,000 | 7866億6000万 | -1.11% |
| 01/17 | 3,780 | 3,840 | 3,730 | 3,730 | -1.32% | 253,500 | 7833億 | -1.11% |
| 01/16 | 3,858 | 3,910 | 3,770 | 3,780 | -2.53% | 207,000 | 7938億 | +0.67% |
| 01/15 | 3,806 | 3,888 | 3,760 | 3,878 | +2.38% | 251,500 | 8143億8000万 | +3.83% |
| 01/12 | 3,804 | 3,840 | 3,744 | 3,788 | -0.42% | 151,500 | 7954億8000万 | +2.19% |
| 01/11 | 3,776 | 3,842 | 3,710 | 3,804 | +1.44% | 416,000 | 7988億4000万 | +3.31% |
| 01/10 | 3,740 | 3,784 | 3,718 | 3,750 | +0.54% | 186,500 | 7875億 | +2.63% |
| 01/09 | 3,602 | 3,752 | 3,602 | 3,730 | +2.87% | 224,000 | 7833億 | +2.84% |
| 01/05 | 3,800 | 3,828 | 3,626 | 3,626 | -4.58% | 350,000 | 7614億6000万 | +0.69% |
| 01/04 | 3,744 | 3,860 | 3,732 | 3,800 | +0.37% | 175,500 | 7980億 | +6.26% |
| 2023 |
| 12/29 | 3,790 | 3,840 | 3,762 | 3,786 | +0.69% | 293,000 | 7950億6000万 | +6.83% |
| 12/28 | 3,718 | 3,778 | 3,708 | 3,760 | -0.32% | 234,000 | 7896億 | +6.94% |
| 12/27 | 3,730 | 3,788 | 3,714 | 3,772 | -0.74% | 286,500 | 7921億2000万 | +8.17% |
| 12/26 | 3,848 | 3,890 | 3,776 | 3,800 | -1.3% | 163,500 | 7980億 | +9.89% |
| 12/25 | 3,816 | 3,858 | 3,762 | 3,850 | +1.21% | 219,000 | 8085億 | +12.41% |
| 12/22 | 3,926 | 3,932 | 3,784 | 3,804 | -3.16% | 290,000 | 7988億4000万 | +12.08% |
| 12/21 | 3,846 | 3,942 | 3,766 | 3,928 | -0.76% | 363,000 | 8248億8000万 | +16.77% |
| 12/20 | 3,938 | 4,040 | 3,902 | 3,958 | +1.75% | 433,500 | 8311億8000万 | +18.89% |
| 12/19 | 3,746 | 3,900 | 3,746 | 3,890 | +4.35% | 292,500 | 8169億 | +18.13% |
| 12/18 | 3,688 | 3,776 | 3,660 | 3,728 | +0.16% | 307,000 | 7828億8000万 | +14.39% |
| 12/15 | 3,700 | 3,830 | 3,646 | 3,722 | -0.96% | 946,500 | 7816億2000万 | +15.23% |
| 12/14 | 4,078 | 4,154 | 3,706 | 3,758 | -6.19% | 1,441,500 | 7891億8000万 | +17.22% |
| 12/13 | 3,822 | 4,016 | 3,822 | 4,006 | +6.37% | 858,000 | 8412億6000万 | +25.97% |
| 12/12 | 3,580 | 3,780 | 3,580 | 3,766 | +6.08% | 874,500 | 7908億6000万 | +20.01% |
| 12/11 | 3,356 | 3,554 | 3,356 | 3,550 | +6.67% | 433,000 | 7455億 | +14.29% |
| 12/08 | 3,312 | 3,390 | 3,308 | 3,328 | +0.36% | 302,000 | 6988億8000万 | +8.12% |
| 12/07 | 3,270 | 3,330 | 3,236 | 3,316 | +1.04% | 234,500 | 6963億6000万 | +8.37% |
| 12/06 | 3,178 | 3,290 | 3,170 | 3,282 | +3.8% | 187,000 | 6892億2000万 | +8.14% |
| 12/05 | 3,178 | 3,230 | 3,142 | 3,162 | -0.57% | 151,500 | 6640億2000万 | +5.08% |
| 12/04 | 3,100 | 3,214 | 3,082 | 3,180 | +2.85% | 225,500 | 6678億 | +6.46% |
| 12/01 | 3,074 | 3,118 | 3,036 | 3,092 | +0.59% | 103,000 | 6493億2000万 | +4.32% |
| 11/30 | 3,084 | 3,124 | 3,056 | 3,074 | -0.13% | 189,000 | 6455億4000万 | +4.38% |
| 11/29 | 3,004 | 3,078 | 3,002 | 3,078 | +2.46% | 108,000 | 6463億8000万 | +4.98% |
| 11/28 | 3,030 | 3,030 | 2,988 | 3,004 | -0.33% | 75,500 | 6308億4000万 | +2.98% |
| 11/27 | 3,100 | 3,100 | 3,012 | 3,014 | -1.95% | 74,000 | 6329億4000万 | +3.72% |
| 11/24 | 3,076 | 3,108 | 3,060 | 3,074 | +0.92% | 135,500 | 6455億4000万 | +6.26% |
| 11/22 | 3,010 | 3,070 | 3,010 | 3,046 | +0.26% | 89,500 | 6396億6000万 | +5.76% |
| 11/21 | 2,988 | 3,046 | 2,948 | 3,038 | +2.01% | 171,500 | 6379億8000万 | +6.04% |
