| 2026 |
| 06/22 | 266 | 270 | 264 | 270 | +3.05% | 305,100 | 370億8533万 | +3.85% |
| 06/19 | 269 | 270 | 261 | 262 | -1.5% | 350,800 | 359億8651万 | +1.16% |
| 06/18 | 270 | 272 | 261 | 266 | +0.38% | 456,100 | 365億3592万 | +3.1% |
| 06/17 | 274 | 274 | 264 | 265 | -2.57% | 528,100 | 363億9857万 | +2.71% |
| 06/16 | 284 | 285 | 268 | 272 | -1.45% | 660,700 | 373億6004万 | +5.43% |
| 06/15 | 280 | 287 | 275 | 276 | -3.83% | 1,067,100 | 379億945万 | +7.39% |
| 06/12 | 282 | 290 | 276 | 287 | +4.36% | 1,047,500 | 394億2033万 | +11.67% |
| 06/11 | 273 | 285 | 272 | 275 | +1.48% | 1,265,000 | 377億7210万 | +7.42% |
| 06/10 | 269 | 272 | 255 | 271 | +5.04% | 951,500 | 372億2269万 | +6.27% |
| 06/09 | 261 | 263 | 254 | 258 | +0.39% | 584,100 | 354億3709万 | +1.57% |
| 06/08 | 258 | 260 | 252 | 257 | -1.91% | 633,500 | 352億9974万 | +1.18% |
| 06/05 | 262 | 268 | 261 | 262 | +0.38% | 569,100 | 359億8651万 | +3.15% |
| 06/04 | 257 | 265 | 254 | 261 | +0.38% | 654,800 | 358億4915万 | +2.76% |
| 06/03 | 254 | 261 | 248 | 260 | +1.17% | 895,000 | 357億1180万 | +2.77% |
| 06/02 | 258 | 260 | 252 | 257 | -0.39% | 745,200 | 352億9974万 | +1.58% |
| 06/01 | 260 | 264 | 255 | 258 | +0.78% | 748,300 | 354億3709万 | +1.98% |
| 05/29 | 249 | 260 | 244 | 256 | +4.07% | 1,961,300 | 351億6239万 | +1.19% |
| 05/28 | （IR情報）18:00 (訂正・数値データ訂正)連結子会社の異動(株式譲渡)、特別利益の計上(見込み)、及び通期連結業績予想の修正に関するお知らせ |
| 05/28 | 252 | 253 | 241 | 246 | -0.81% | 2,309,100 | 337億8886万 | -2.77% |
| 05/27 | （IR情報）15:30 連結子会社の異動(株式譲渡)、特別利益の計上(見込み)、及び通期連結業績予想の修正に関するお知らせ |
| 05/27 | 240 | 248 | 237 | 248 | +4.2% | 613,300 | 340億6356万 | -2.36% |
| 05/27 | （空売り報告）JPM Securities Japan Co Ltd. 856,487株（0.62%）+0.1% |
| 05/26 | 240 | 242 | 237 | 238 | -1.65% | 612,100 | 326億9003万 | -6.67% |
| 05/25 | 252 | 252 | 239 | 242 | -3.2% | 889,200 | 332億3945万 | -5.47% |
| 05/22 | 258 | 258 | 250 | 250 | -3.1% | 549,100 | 343億3827万 | -2.34% |
| 05/21 | 252 | 259 | 250 | 258 | +2.79% | 1,033,000 | 354億3709万 | +0.39% |
| 05/21 | （空売り報告）JPM Securities Japan Co Ltd. 721,487株（0.52%）再IN |
| 05/20 | 251 | 255 | 245 | 251 | +1.21% | 1,055,800 | 344億7562万 | -2.33% |
| 05/19 | 246 | 251 | 245 | 248 | +0.81% | 507,000 | 340億6356万 | -3.5% |
| 05/18 | 254 | 254 | 244 | 246 | -2.77% | 849,400 | 337億8886万 | -4.65% |
| 05/15 | （IR情報）16:00 2026年6月期 第３四半期 決算説明動画 書き起こし |
| 05/15 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年6月期第3四半期決算説明資料 |
| 05/15 | （IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/15 | 255 | 259 | 251 | 253 | +0.4% | 627,300 | 347億5033万 | -2.32% |
| 05/14 | 262 | 263 | 248 | 252 | -3.82% | 1,007,700 | 346億1298万 | -2.7% |
| 05/13 | 260 | 263 | 259 | 262 | +1.16% | 261,000 | 359億8651万 | +1.16% |
| 05/12 | 265 | 267 | 258 | 259 | -3% | 317,600 | 355億7445万 | 0% |
| 05/11 | 265 | 268 | 261 | 267 | +2.3% | 450,200 | 366億7327万 | +3.09% |
| 05/08 | 259 | 262 | 255 | 261 | +1.95% | 365,600 | 358億4915万 | +1.16% |
| 05/07 | 257 | 259 | 252 | 256 | +1.59% | 269,100 | 351億6239万 | -0.78% |
| 05/01 | 251 | 254 | 250 | 252 | +0.4% | 178,500 | 346億1298万 | -2.33% |
| 04/30 | 252 | 255 | 250 | 251 | -1.57% | 220,300 | 344億7562万 | -2.71% |
| 04/28 | 256 | 261 | 251 | 255 | 0% | 524,700 | 350億2504万 | -1.16% |
| 04/27 | 252 | 257 | 251 | 255 | +1.19% | 322,100 | 350億2504万 | -1.16% |
| 04/24 | 255 | 255 | 251 | 252 | -1.18% | 222,700 | 346億1298万 | -2.33% |
| 04/23 | （IR情報）16:30 児童向けチャリティ公演 新宿に続き、広島・山口で開催決定！ |
| 04/23 | 257 | 259 | 252 | 255 | -1.16% | 331,300 | 350億2504万 | -1.54% |
| 04/22 | 260 | 262 | 257 | 258 | -1.15% | 227,600 | 354億3709万 | -0.39% |
| 04/21 | （IR情報）15:30 資金の借入に関するお知らせ |
| 04/21 | 263 | 264 | 259 | 261 | 0% | 220,200 | 358億4915万 | +0.38% |
| 04/20 | 262 | 264 | 257 | 261 | -0.38% | 498,700 | 358億4915万 | +0.38% |
| 04/17 | 260 | 265 | 260 | 262 | +0.38% | 181,100 | 359億8651万 | +0.38% |
| 04/16 | 261 | 266 | 260 | 261 | +0.38% | 256,300 | 358億4915万 | 0% |
| 04/15 | 263 | 265 | 258 | 260 | -0.76% | 408,600 | 357億1180万 | -0.76% |
| 04/14 | 260 | 264 | 259 | 262 | +1.55% | 372,400 | 359億8651万 | -0.38% |
| 04/13 | 255 | 259 | 252 | 258 | -0.39% | 299,100 | 354億3709万 | -2.27% |
| 04/10 | 264 | 264 | 259 | 259 | -1.89% | 190,600 | 355億7445万 | -2.26% |
| 04/09 | 267 | 268 | 262 | 264 | -1.49% | 277,900 | 362億6121万 | -0.75% |
| 04/08 | 267 | 271 | 264 | 268 | +2.29% | 557,900 | 368億1063万 | +0.75% |
| 04/07 | 262 | 263 | 259 | 262 | +0.77% | 291,600 | 359億8651万 | -1.5% |
| 04/06 | 258 | 261 | 256 | 260 | 0% | 228,400 | 357億1180万 | -2.62% |
| 04/03 | （5%ルール）井上奈津子（9.97%）木谷加奈子（9.97%）木谷惠（0.72%）木谷翔太郎（9.55%）木谷高明（5.62%）中野坂上（13.4%） |
| 04/03 | 263 | 266 | 258 | 260 | +0.39% | 314,600 | 357億1180万 | -2.99% |
| 04/02 | 259 | 266 | 256 | 259 | 0% | 684,700 | 355億7445万 | -3.72% |
| 04/01 | 251 | 259 | 251 | 259 | +4.86% | 415,600 | 355億7445万 | -3.72% |
| 04/01 | （IR情報）8:45 連結子会社からの株式取得(グループ内再編)に関するお知らせ |
| 03/31 | 246 | 250 | 244 | 247 | +0.82% | 520,500 | 339億2621万 | -8.18% |
| 03/30 | 245 | 248 | 241 | 245 | -4.67% | 893,700 | 336億5150万 | -9.26% |
| 03/27 | 252 | 258 | 250 | 257 | +1.98% | 463,900 | 352億9974万 | -5.17% |
| 03/26 | 260 | 260 | 250 | 252 | -3.82% | 671,300 | 346億1298万 | -7.01% |
| 03/25 | 259 | 263 | 259 | 262 | +2.34% | 778,800 | 359億8651万 | -3.32% |
| 03/24 | 259 | 261 | 253 | 256 | +0.79% | 578,200 | 351億5420万 | -5.54% |
| 03/23 | 254 | 258 | 244 | 254 | -3.05% | 1,486,400 | 348億7955万 | -6.62% |
| 03/19 | 267 | 269 | 258 | 262 | -3.32% | 699,200 | 359億7812万 | -4.03% |
| 03/18 | 271 | 272 | 268 | 271 | 0% | 311,400 | 372億1401万 | -1.09% |
| 03/17 | 273 | 274 | 271 | 271 | -0.73% | 262,400 | 372億1401万 | -1.09% |
| 03/16 | 272 | 275 | 270 | 273 | 0% | 305,900 | 374億8866万 | -0.36% |
| 03/13 | 269 | 275 | 267 | 273 | -0.36% | 476,400 | 374億8866万 | -0.36% |
| 03/12 | 282 | 284 | 273 | 274 | -4.53% | 884,400 | 376億2598万 | 0% |
| 03/11 | 285 | 293 | 284 | 287 | +1.77% | 760,800 | 394億1115万 | +4.36% |
| 03/10 | 281 | 284 | 276 | 282 | +0.36% | 628,400 | 387億2455万 | +2.92% |
| 03/09 | 279 | 282 | 273 | 281 | -2.77% | 1,189,700 | 385億8722万 | +2.55% |
| 03/06 | 282 | 291 | 280 | 289 | +3.21% | 1,156,800 | 396億8579万 | +5.47% |
| 03/05 | 282 | 285 | 276 | 280 | +4.87% | 970,700 | 384億4990万 | +2.19% |
| 03/04 | 272 | 272 | 257 | 267 | -1.84% | 1,365,900 | 366億6473万 | -2.91% |
| 03/03 | （IR情報）15:30 ブシロード株主優待！ 抽選で計600名様をブシロードグループのイベントへご招待！ |
| 03/03 | 282 | 285 | 272 | 272 | -3.89% | 843,500 | 373億5133万 | -1.45% |
| 03/02 | （IR情報）15:30 「飛行船シアター」から「スタァライト劇場」へ！ イベントホール名称変更のお知らせ |
| 03/02 | （IR情報）15:30 ブシロード MVV（ミッション、ビジョン、バリュー）を再定義 ～「LIVE-MIXED ENTERTAINMENT」をビジョンに、次の成長フェーズへ～ |
| 03/02 | 280 | 283 | 273 | 283 | -0.7% | 681,500 | 388億6187万 | +2.17% |
| 02/27 | 278 | 285 | 276 | 285 | +2.89% | 787,800 | 391億3651万 | +2.52% |
| 02/26 | 271 | 278 | 269 | 277 | +4.53% | 938,000 | 380億3794万 | -0.36% |
| 02/25 | 262 | 269 | 260 | 265 | +1.92% | 667,500 | 363億9009万 | -5.02% |
| 02/24 | 263 | 267 | 258 | 260 | -2.26% | 666,400 | 357億348万 | -7.47% |
| 02/20 | 272 | 272 | 264 | 266 | -1.85% | 991,700 | 365億2741万 | -6.01% |
| 02/19 | 264 | 272 | 259 | 271 | +4.23% | 1,175,200 | 372億1401万 | -4.58% |
| 02/18 | 255 | 264 | 254 | 260 | +2.77% | 1,186,500 | 357億348万 | -9.09% |
| 02/17 | 259 | 260 | 250 | 253 | -2.32% | 1,083,900 | 347億4223万 | -12.15% |
| 02/16 | 251 | 260 | 244 | 259 | -5.82% | 4,590,700 | 355億6616万 | -10.69% |
| 02/13 | （IR情報）16:00 2026年6月期第2四半期決算説明動画 書き起こし |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期決算説明資料 |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | 282 | 283 | 275 | 275 | -3.17% | 3,207,300 | 377億6330万 | -5.82% |
| 02/12 | 285 | 288 | 281 | 284 | 0% | 942,800 | 389億9919万 | -3.07% |
| 02/10 | 275 | 286 | 275 | 284 | +3.65% | 865,700 | 389億9919万 | -3.4% |
| 02/09 | 277 | 278 | 270 | 274 | +1.11% | 583,000 | 376億2598万 | -6.8% |
| 02/06 | 273 | 273 | 266 | 271 | -2.17% | 1,096,600 | 372億1401万 | -8.14% |
| 02/05 | 275 | 280 | 272 | 277 | +0.36% | 1,005,600 | 380億3794万 | -6.42% |
| 02/04 | 282 | 282 | 274 | 276 | -3.16% | 1,079,000 | 379億62万 | -7.07% |
| 02/03 | 287 | 287 | 280 | 285 | +2.15% | 782,700 | 391億3651万 | -4.36% |
| 02/02 | 281 | 285 | 278 | 279 | -1.06% | 850,800 | 383億1258万 | -6.38% |
| 01/30 | 280 | 285 | 276 | 282 | -0.35% | 870,100 | 387億2455万 | -5.69% |
| 01/29 | 285 | 285 | 276 | 283 | -1.05% | 1,193,600 | 388億6187万 | -5.67% |
| 01/28 | 290 | 290 | 285 | 286 | -2.05% | 919,200 | 392億7383万 | -4.98% |
| 01/27 | 292 | 298 | 289 | 292 | -1.68% | 910,500 | 400億9776万 | -3.31% |
| 01/26 | 299 | 302 | 292 | 297 | -1.33% | 1,134,000 | 407億8436万 | -1.66% |
| 01/23 | 296 | 304 | 296 | 301 | +1.69% | 708,700 | 413億3365万 | -0.33% |
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。
