| 2026 |
| 04/28 | 3,746 | 3,765 | 3,698 | 3,721 | +1.06% | 1,693,500 | 2兆4186億 | -4.71% |
| 04/27 | 3,717 | 3,723 | 3,668 | 3,682 | -1.66% | 1,642,900 | 2兆3933億 | -6.1% |
| 04/24 | 3,768 | 3,781 | 3,722 | 3,744 | -0.69% | 1,631,300 | 2兆4336億 | -4.93% |
| 04/23 | 3,884 | 3,907 | 3,756 | 3,770 | -3.51% | 2,213,100 | 2兆4505億 | -4.68% |
| 04/22 | 3,936 | 3,988 | 3,890 | 3,907 | -0.18% | 1,730,100 | 2兆5395億 | -1.69% |
| 04/21 | 3,920 | 3,940 | 3,898 | 3,914 | -0.46% | 1,628,400 | 2兆5441億 | -1.83% |
| 04/20 | 3,975 | 3,983 | 3,907 | 3,932 | -0.08% | 1,366,400 | 2兆5558億 | -1.72% |
| 04/17 | 3,938 | 3,998 | 3,932 | 3,935 | +0.43% | 1,952,000 | 2兆5577億 | -1.97% |
| 04/16 | （IR情報）15:30 自己株式の消却に関するお知らせ(会社法第178条の規定に基づく自己株式の消却) |
| 04/16 | 3,917 | 3,971 | 3,906 | 3,918 | +0.15% | 1,688,900 | 2兆5467億 | -2.71% |
| 04/15 | 3,830 | 3,931 | 3,821 | 3,912 | +1.32% | 2,087,800 | 2兆5428億 | -3.17% |
| 04/14 | （自社株買い）取締役会(2026年2月5日)での決議状況(取得期間2026年2月6日～2026年4月30日) |
| 04/14 | 3,823 | 3,875 | 3,803 | 3,861 | +1.66% | 1,862,900 | 2兆5096億 | -4.71% |
| 04/13 | 3,818 | 3,852 | 3,788 | 3,798 | -1.45% | 1,991,100 | 2兆4687億 | -6.5% |
| 04/10 | 3,946 | 3,979 | 3,854 | 3,854 | -2.16% | 2,638,200 | 2兆5051億 | -5.45% |
| 04/09 | 4,090 | 4,093 | 3,924 | 3,939 | -2.86% | 2,792,000 | 2兆5603億 | -3.57% |
| 04/08 | 4,098 | 4,138 | 4,055 | 4,055 | +0.67% | 2,540,100 | 2兆6357億 | -0.88% |
| 04/07 | 4,002 | 4,040 | 3,998 | 4,028 | +1.38% | 1,556,900 | 2兆6182億 | -1.56% |
| 04/06 | 3,979 | 4,017 | 3,966 | 3,973 | -0.1% | 1,182,500 | 2兆5824億 | -3.05% |
| 04/03 | 3,940 | 4,041 | 3,940 | 3,977 | +1.14% | 1,723,100 | 2兆5850億 | -3.21% |
| 04/02 | 3,967 | 4,039 | 3,910 | 3,932 | -1.01% | 1,962,100 | 2兆5558億 | -4.47% |
| 04/01 | 3,937 | 3,972 | 3,906 | 3,972 | +2.72% | 1,955,200 | 2兆5818億 | -3.62% |
| 03/31 | 3,841 | 3,916 | 3,829 | 3,867 | +1.2% | 2,795,200 | 2兆5135億 | -6.21% |
| 03/30 | 3,860 | 3,875 | 3,795 | 3,821 | -5% | 3,166,100 | 2兆4836億 | -7.46% |
| 03/27 | 4,021 | 4,055 | 3,989 | 4,022 | +0.3% | 2,606,200 | 2兆6143億 | -2.83% |
| 03/26 | 4,053 | 4,067 | 3,978 | 4,010 | -1.72% | 2,187,600 | 2兆6065億 | -3.16% |
| 03/25 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 03/25 | 4,151 | 4,151 | 4,063 | 4,080 | -0.73% | 2,163,900 | 2兆6520億 | -1.52% |
| 03/24 | 4,192 | 4,208 | 4,060 | 4,110 | -0.29% | 1,856,500 | 2兆6715億 | -0.77% |
| 03/23 | 4,107 | 4,150 | 4,081 | 4,122 | -1.32% | 2,402,300 | 2兆6793億 | -0.39% |
| 03/19 | 4,161 | 4,268 | 4,160 | 4,177 | -1.25% | 4,114,500 | 2兆7150億 | +0.99% |
| 03/18 | 4,235 | 4,251 | 4,158 | 4,230 | -0.12% | 2,046,600 | 2兆7495億 | +2.27% |
| 03/17 | 4,250 | 4,264 | 4,214 | 4,235 | -0.66% | 1,411,000 | 2兆7527億 | +2.49% |
| 03/16 | 4,289 | 4,329 | 4,220 | 4,263 | -0.02% | 1,587,900 | 2兆7709億 | +3.22% |
| 03/13 | 4,198 | 4,315 | 4,195 | 4,264 | +0.38% | 2,459,000 | 2兆7716億 | +3.5% |
| 03/12 | 4,200 | 4,270 | 4,177 | 4,248 | -0.19% | 2,469,100 | 2兆7612億 | +3.46% |
| 03/11 | （自社株買い）取締役会(2026年2月5日)での決議状況(取得期間2026年2月6日～2026年4月30日) |
| 03/11 | 4,200 | 4,281 | 4,200 | 4,256 | +1.41% | 2,465,300 | 2兆7664億 | +3.86% |
| 03/10 | 4,176 | 4,197 | 4,127 | 4,197 | +1.62% | 1,932,300 | 2兆7280億 | +2.67% |
| 03/09 | 4,028 | 4,153 | 4,026 | 4,130 | +0.1% | 2,836,900 | 2兆6845億 | +1.23% |
| 03/06 | （IR情報）15:30 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 03/06 | 4,080 | 4,149 | 4,052 | 4,126 | +1.1% | 2,029,500 | 2兆6819億 | +1.3% |
| 03/05 | 4,171 | 4,198 | 4,066 | 4,081 | -0.49% | 2,917,900 | 2兆6526億 | +0.32% |
| 03/04 | 4,073 | 4,144 | 4,023 | 4,101 | +0.86% | 2,786,700 | 2兆6656億 | +0.89% |
| 03/03 | 4,070 | 4,089 | 4,041 | 4,066 | -3.24% | 2,391,900 | 2兆6429億 | +0.05% |
| 03/02 | 4,200 | 4,233 | 4,167 | 4,202 | -0.99% | 1,914,100 | 2兆7313億 | +3.37% |
| 02/27 | 4,199 | 4,245 | 4,136 | 4,244 | +2.71% | 3,700,500 | 2兆7586億 | +4.53% |
| 02/26 | 4,080 | 4,181 | 4,080 | 4,132 | +1.5% | 1,818,000 | 2兆6858億 | +1.92% |
| 02/25 | （IR情報）15:30 「2026年3月期の当社取締役会の実効性に関する評価結果の概要」について |
| 02/25 | （IR情報）15:30 バンダイナムコグループ主要会社の機構改革および執行役員・部長職の人事について |
| 02/25 | 4,070 | 4,085 | 4,037 | 4,071 | +1.39% | 1,918,400 | 2兆6461億 | +0.39% |
| 02/24 | 4,000 | 4,047 | 3,995 | 4,015 | -0.37% | 1,962,200 | 2兆6097億 | -1.01% |
| 02/20 | 4,047 | 4,063 | 4,012 | 4,030 | -1.08% | 1,939,900 | 2兆6195億 | -0.81% |
| 02/19 | 4,058 | 4,083 | 4,039 | 4,074 | +0.42% | 1,358,600 | 2兆6481億 | +0.12% |
| 02/18 | 4,084 | 4,109 | 4,051 | 4,057 | -0.07% | 1,634,500 | 2兆6370億 | -0.47% |
| 02/17 | 4,049 | 4,078 | 4,022 | 4,060 | +0.02% | 1,559,300 | 2兆6390億 | -0.54% |
| 02/16 | 4,080 | 4,103 | 4,056 | 4,059 | +1.22% | 1,623,400 | 2兆6383億 | -0.71% |
| 02/13 | 4,071 | 4,151 | 3,994 | 4,010 | -1.5% | 4,885,300 | 2兆6065億 | -2% |
| 02/12 | 4,150 | 4,170 | 4,070 | 4,071 | -2.4% | 3,461,600 | 2兆6461億 | -0.68% |
| 02/10 | 4,135 | 4,258 | 4,127 | 4,171 | +0.9% | 3,066,000 | 2兆7111億 | +1.58% |
| 02/09 | 4,378 | 4,382 | 4,120 | 4,134 | -1.45% | 4,368,500 | 2兆6871億 | +0.66% |
| 02/06 | 4,146 | 4,263 | 4,046 | 4,195 | +4.69% | 5,689,000 | 2兆7267億 | +2.09% |
| 02/05 | （IR情報）11:45 バンダイナムコグループの主要会社の取締役人事について |
| 02/05 | （IR情報）11:35 2026年3月期通期連結業績予想および配当予想の修正に関するお知らせ |
| 02/05 | （IR情報）11:35 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | （IR情報）11:35 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 02/05 | 3,977 | 4,163 | 3,882 | 4,007 | +2.17% | 6,532,000 | 2兆6045億 | -2.51% |
| 02/04 | 3,933 | 3,969 | 3,884 | 3,922 | -2.92% | 2,679,800 | 2兆5493億 | -4.78% |
| 02/03 | 4,022 | 4,042 | 3,981 | 4,040 | +1.18% | 2,484,800 | 2兆6260億 | -2.23% |
| 02/02 | 4,023 | 4,037 | 3,983 | 3,993 | -0.42% | 1,972,300 | 2兆5954億 | -3.5% |
| 01/30 | 3,978 | 4,050 | 3,955 | 4,010 | +1.13% | 2,798,600 | 2兆6065億 | -3.37% |
| 01/29 | 3,950 | 3,994 | 3,937 | 3,965 | -0.63% | 2,277,600 | 2兆5772億 | -4.62% |
| 01/28 | 3,966 | 4,008 | 3,932 | 3,990 | -0.45% | 1,805,900 | 2兆5935億 | -4.25% |
| 01/27 | 4,061 | 4,070 | 4,004 | 4,008 | -1.45% | 1,612,600 | 2兆6052億 | -4.02% |
| 01/26 | 4,064 | 4,105 | 4,042 | 4,067 | -0.97% | 1,838,100 | 2兆6435億 | -2.82% |
| 01/23 | 4,173 | 4,190 | 4,105 | 4,107 | +0.96% | 2,280,900 | 2兆6695億 | -1.98% |
| 01/22 | 4,115 | 4,123 | 4,039 | 4,068 | -0.78% | 1,947,700 | 2兆6442億 | -3.03% |
| 01/21 | 4,070 | 4,120 | 4,061 | 4,100 | -0.97% | 2,207,300 | 2兆6650億 | -2.47% |
| 01/20 | 4,145 | 4,205 | 4,126 | 4,140 | +0.66% | 1,759,900 | 2兆6910億 | -1.71% |
| 01/19 | 4,116 | 4,145 | 4,108 | 4,113 | -1.41% | 1,252,500 | 2兆6734億 | -2.49% |
| 01/16 | 4,154 | 4,182 | 4,126 | 4,172 | -0.74% | 1,327,800 | 2兆7118億 | -1.28% |
| 01/15 | 4,217 | 4,262 | 4,185 | 4,203 | -0.83% | 1,656,800 | 2兆7319億 | -0.71% |
| 01/14 | 4,198 | 4,282 | 4,180 | 4,238 | +0.93% | 2,049,800 | 2兆7547億 | 0% |
| 01/13 | 4,258 | 4,310 | 4,199 | 4,199 | -0.24% | 2,586,000 | 2兆7293億 | -1.08% |
| 01/09 | （5%ルール）Ayar First Investment Company（5.05%） |
| 01/09 | 4,184 | 4,324 | 4,122 | 4,209 | +0.96% | 3,252,500 | 2兆7358億 | -0.96% |
| 01/08 | 4,153 | 4,190 | 4,142 | 4,169 | -0.1% | 1,536,900 | 2兆7098億 | -2.11% |
| 01/07 | 4,176 | 4,194 | 4,117 | 4,173 | -1.72% | 1,518,200 | 2兆7124億 | -2.27% |
| 01/06 | 4,222 | 4,266 | 4,197 | 4,246 | +0.64% | 1,396,300 | 2兆7599億 | -0.93% |
| 01/05 | 4,222 | 4,247 | 4,152 | 4,219 | +1.13% | 1,996,000 | 2兆7423億 | -1.88% |
| 2025 |
| 12/30 | 4,222 | 4,237 | 4,172 | 4,172 | -1.35% | 1,340,300 | 2兆7118億 | -3.29% |
| 12/29 | 4,262 | 4,262 | 4,197 | 4,229 | +0.07% | 1,010,900 | 2兆7488億 | -2.29% |
| 12/26 | 4,236 | 4,277 | 4,203 | 4,226 | -0.17% | 1,324,100 | 2兆7469億 | -2.65% |
| 12/25 | 4,240 | 4,258 | 4,212 | 4,233 | +0.64% | 590,800 | 2兆7514億 | -2.67% |
| 12/24 | 4,299 | 4,299 | 4,196 | 4,206 | -1.82% | 1,296,500 | 2兆7339億 | -3.47% |
| 12/23 | 4,174 | 4,298 | 4,168 | 4,284 | +2.17% | 1,961,500 | 2兆7846億 | -1.92% |
| 12/22 | 4,202 | 4,250 | 4,143 | 4,193 | -0.57% | 1,313,300 | 2兆7254億 | -4.2% |
| 12/19 | 4,201 | 4,268 | 4,178 | 4,217 | -0.09% | 2,284,500 | 2兆7410億 | -4.03% |
| 12/18 | 4,216 | 4,248 | 4,203 | 4,221 | -0.14% | 1,696,800 | 2兆7436億 | -4.29% |
| 12/17 | 4,201 | 4,241 | 4,187 | 4,227 | +0.76% | 1,623,100 | 2兆7475億 | -4.47% |
| 12/16 | 4,180 | 4,266 | 4,162 | 4,195 | -0.73% | 1,860,600 | 2兆7267億 | -5.45% |
| 12/15 | 4,280 | 4,318 | 4,198 | 4,226 | -1.31% | 2,298,400 | 2兆7469億 | -5.03% |
| 12/12 | 4,334 | 4,351 | 4,282 | 4,282 | -0.46% | 2,279,300 | 2兆7833億 | -4.06% |
| 12/11 | 4,319 | 4,326 | 4,238 | 4,302 | -0.07% | 1,595,300 | 2兆7963億 | -3.78% |
| 12/10 | 4,266 | 4,305 | 4,247 | 4,305 | +0.14% | 1,733,800 | 2兆7982億 | -4.16% |
| 12/09 | 4,350 | 4,368 | 4,280 | 4,299 | -1.49% | 1,261,500 | 2兆7943億 | -4.72% |
| 12/08 | 4,352 | 4,379 | 4,313 | 4,364 | +0.97% | 1,139,000 | 2兆8366億 | -3.71% |
| 12/05 | 4,326 | 4,338 | 4,283 | 4,322 | -1.95% | 2,011,300 | 2兆8093億 | -4.95% |
| 12/04 | 4,340 | 4,429 | 4,336 | 4,408 | +1.85% | 1,637,500 | 2兆8652億 | -3.4% |
| 12/03 | 4,405 | 4,427 | 4,328 | 4,328 | -2.24% | 1,575,300 | 2兆8132億 | -5.5% |
| 12/02 | 4,468 | 4,470 | 4,403 | 4,427 | -0.52% | 1,399,200 | 2兆8775億 | -3.74% |
| 12/01 | 4,527 | 4,555 | 4,432 | 4,450 | -2.77% | 2,071,200 | 2兆8925億 | -3.58% |
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。
