| 2026 |
| 08/21 | 5,580 | 5,620 | 5,460 | 5,484 | -1.26% | 2,073,800 | 3兆5646億 | +14.2% |
| 08/20 | 5,459 | 5,624 | 5,379 | 5,554 | +3.64% | 3,237,000 | 3兆6101億 | +17.02% |
| 08/19 | 5,442 | 5,452 | 5,278 | 5,359 | +0.32% | 2,367,600 | 3兆4833億 | +14.26% |
| 08/18 | 5,284 | 5,361 | 5,232 | 5,342 | +0.19% | 1,784,700 | 3兆4723億 | +15.18% |
| 08/17 | 5,425 | 5,425 | 5,310 | 5,332 | -1.9% | 1,844,500 | 3兆4658億 | +16.29% |
| 08/14 | 5,277 | 5,467 | 5,222 | 5,435 | +3.48% | 3,602,500 | 3兆5327億 | +19.87% |
| 08/13 | 5,326 | 5,338 | 5,203 | 5,252 | -2.05% | 4,134,400 | 3兆4138億 | +17.28% |
| 08/12 | 5,500 | 5,529 | 5,308 | 5,362 | -1.23% | 3,877,600 | 3兆4853億 | +21.01% |
| 08/10 | 5,298 | 5,518 | 5,233 | 5,429 | +0.57% | 4,735,300 | 3兆5288億 | +24.03% |
| 08/07 | 5,133 | 5,420 | 5,132 | 5,398 | +10.5% | 8,355,700 | 3兆5087億 | +25.04% |
| 08/06 | （IR情報）11:35 株式報酬としての自己株式の処分に関するお知らせ |
| 08/06 | （IR情報）11:35 2027年3月期第2四半期連結累計期間業績予想の修正に関するお知らせ |
| 08/06 | （IR情報）11:35 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 4,438 | 4,925 | 4,364 | 4,885 | +10.85% | 7,236,600 | 3兆1752億 | +14.78% |
| 08/05 | 4,392 | 4,463 | 4,381 | 4,407 | -1.23% | 2,641,100 | 2兆8645億 | +4.58% |
| 08/04 | 4,533 | 4,540 | 4,433 | 4,462 | -1.57% | 1,765,100 | 2兆9003億 | +6.49% |
| 08/03 | 4,578 | 4,612 | 4,445 | 4,533 | -1.65% | 2,609,700 | 2兆9464億 | +8.86% |
| 07/31 | 4,459 | 4,620 | 4,432 | 4,609 | -2.74% | 3,081,300 | 2兆9958億 | +11.57% |
| 07/30 | 4,770 | 4,867 | 4,678 | 4,739 | -0.17% | 2,377,400 | 3兆803億 | +15.7% |
| 07/29 | 4,592 | 4,790 | 4,549 | 4,747 | +4.98% | 4,467,200 | 3兆855億 | +17.12% |
| 07/28 | 4,469 | 4,529 | 4,412 | 4,522 | +2.33% | 3,029,400 | 2兆9393億 | +12.77% |
| 07/27 | 4,226 | 4,430 | 4,218 | 4,419 | +7.49% | 2,739,900 | 2兆8723億 | +11.17% |
| 07/24 | 4,043 | 4,136 | 4,043 | 4,111 | +0.44% | 1,280,300 | 2兆6721億 | +4.29% |
| 07/23 | 4,059 | 4,095 | 4,039 | 4,093 | -0.05% | 1,557,700 | 2兆6604億 | +4.33% |
| 07/22 | 4,092 | 4,133 | 4,055 | 4,095 | -2.2% | 2,437,700 | 2兆6617億 | +4.92% |
| 07/21 | 4,205 | 4,249 | 4,158 | 4,187 | -0.05% | 2,335,700 | 2兆7215億 | +7.83% |
| 07/17 | 4,178 | 4,256 | 4,149 | 4,189 | +1.97% | 2,965,300 | 2兆7228億 | +8.55% |
| 07/16 | 4,090 | 4,156 | 4,072 | 4,108 | +0.49% | 2,604,700 | 2兆6702億 | +7.03% |
| 07/15 | 4,134 | 4,163 | 4,056 | 4,088 | -1.33% | 1,987,200 | 2兆6572億 | +6.99% |
| 07/14 | 4,078 | 4,197 | 4,070 | 4,143 | +1.92% | 2,518,100 | 2兆6929億 | +8.94% |
| 07/13 | 4,033 | 4,073 | 3,999 | 4,065 | +1.19% | 1,288,600 | 2兆6422億 | +7.4% |
| 07/10 | 4,100 | 4,140 | 3,986 | 4,017 | -0.64% | 2,475,200 | 2兆6110億 | +6.52% |
| 07/09 | 4,000 | 4,083 | 4,000 | 4,043 | -0.25% | 2,242,100 | 2兆6279億 | +7.53% |
| 07/08 | 4,128 | 4,140 | 4,031 | 4,053 | -0.61% | 2,403,800 | 2兆6344億 | +8.17% |
| 07/07 | 4,007 | 4,120 | 3,995 | 4,078 | +1.77% | 2,826,600 | 2兆6507億 | +9.21% |
| 07/06 | 3,928 | 4,014 | 3,904 | 4,007 | +2.32% | 1,815,000 | 2兆6045億 | +7.66% |
| 07/03 | 4,000 | 4,000 | 3,903 | 3,916 | +0.64% | 1,517,000 | 2兆5454億 | +5.55% |
| 07/02 | 3,888 | 3,958 | 3,839 | 3,891 | +1.35% | 1,953,900 | 2兆5291億 | +5.19% |
| 07/01 | 3,766 | 3,868 | 3,764 | 3,839 | +1.45% | 2,051,200 | 2兆4953億 | +4.01% |
| 06/30 | 3,811 | 3,844 | 3,738 | 3,784 | -1.3% | 2,417,700 | 2兆4596億 | +2.66% |
| 06/29 | 3,733 | 3,868 | 3,721 | 3,834 | +3.68% | 2,604,000 | 2兆4921億 | +4.18% |
| 06/26 | 3,724 | 3,754 | 3,677 | 3,698 | -0.88% | 1,619,500 | 2兆4037億 | +0.68% |
| 06/25 | 3,686 | 3,737 | 3,642 | 3,731 | +1.58% | 1,993,600 | 2兆4251億 | +1.58% |
| 06/24 | 3,675 | 3,720 | 3,658 | 3,673 | +0.22% | 1,877,500 | 2兆3874億 | -0.03% |
| 06/23 | （IR情報）15:30 第21回定時株主総会の議決権行使結果に関するお知らせ |
| 06/23 | 3,644 | 3,700 | 3,595 | 3,665 | +0.58% | 2,159,900 | 2兆3822億 | -0.43% |
| 06/22 | （IR情報）16:00 株式報酬としての自己株式の処分に関するお知らせ |
| 06/22 | 3,580 | 3,658 | 3,547 | 3,644 | +1.48% | 1,550,700 | 2兆3686億 | -1.27% |
| 06/19 | 3,615 | 3,642 | 3,580 | 3,591 | -1.1% | 3,010,600 | 2兆3341億 | -2.68% |
| 06/18 | 3,623 | 3,631 | 3,566 | 3,631 | +0.53% | 2,259,500 | 2兆3601億 | -1.73% |
| 06/17 | 3,599 | 3,634 | 3,573 | 3,612 | +0.64% | 1,971,500 | 2兆3478億 | -2.43% |
| 06/16 | 3,593 | 3,597 | 3,530 | 3,589 | -0.14% | 2,053,800 | 2兆3328億 | -3.26% |
| 06/15 | 3,665 | 3,693 | 3,589 | 3,594 | -1.96% | 1,936,100 | 2兆3361億 | -3.18% |
| 06/12 | 3,671 | 3,699 | 3,599 | 3,666 | +0.03% | 2,775,100 | 2兆3829億 | -1.29% |
| 06/11 | 3,637 | 3,680 | 3,613 | 3,665 | +0.25% | 2,225,400 | 2兆3822億 | -1.29% |
| 06/10 | 3,684 | 3,703 | 3,580 | 3,656 | -0.49% | 2,559,500 | 2兆3764億 | -1.48% |
| 06/09 | 3,742 | 3,743 | 3,665 | 3,674 | -1.21% | 2,302,000 | 2兆3881億 | -0.94% |
| 06/08 | 3,821 | 3,823 | 3,698 | 3,719 | -0.85% | 2,418,000 | 2兆4173億 | +0.32% |
| 06/05 | 3,780 | 3,839 | 3,736 | 3,751 | +0.86% | 2,141,100 | 2兆4381億 | +1.19% |
| 06/04 | 3,741 | 3,795 | 3,693 | 3,719 | -0.08% | 2,794,300 | 2兆4173億 | +0.38% |
| 06/03 | 3,715 | 3,770 | 3,692 | 3,722 | -1.35% | 1,883,200 | 2兆4193億 | +0.43% |
| 06/02 | 3,705 | 3,790 | 3,677 | 3,773 | +1.4% | 2,679,600 | 2兆4524億 | +1.75% |
| 06/01 | 3,656 | 3,769 | 3,628 | 3,721 | +2.2% | 2,291,600 | 2兆4186億 | +0.22% |
| 05/29 | 3,608 | 3,723 | 3,608 | 3,641 | -1.01% | 11,059,300 | 2兆3666億 | -2.15% |
| 05/28 | 3,756 | 3,786 | 3,631 | 3,678 | -1.31% | 2,673,700 | 2兆3907億 | -1.45% |
| 05/27 | 3,690 | 3,732 | 3,651 | 3,727 | +2.64% | 2,726,400 | 2兆4225億 | -0.43% |
| 05/26 | 3,666 | 3,697 | 3,622 | 3,631 | -0.55% | 2,378,600 | 2兆3601億 | -3.17% |
| 05/25 | 3,660 | 3,661 | 3,594 | 3,651 | -1.43% | 2,026,100 | 2兆3731億 | -2.92% |
| 05/22 | 3,718 | 3,734 | 3,662 | 3,704 | -1.17% | 2,710,800 | 2兆4076億 | -1.75% |
| 05/21 | 3,796 | 3,835 | 3,695 | 3,748 | -2.9% | 1,878,800 | 2兆4362億 | -0.69% |
| 05/20 | 3,971 | 3,984 | 3,842 | 3,860 | -1.05% | 3,497,500 | 2兆5090億 | +2.17% |
| 05/19 | 3,749 | 3,970 | 3,719 | 3,901 | +7.67% | 4,423,900 | 2兆5356億 | +3.17% |
| 05/18 | 3,739 | 3,774 | 3,609 | 3,623 | -2.32% | 2,004,700 | 2兆3549億 | -4.33% |
| 05/15 | 3,648 | 3,723 | 3,615 | 3,709 | -2.5% | 3,937,100 | 2兆4108億 | -2.47% |
| 05/14 | （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) |
| 05/14 | 3,821 | 3,851 | 3,690 | 3,804 | -0.34% | 3,983,400 | 2兆4726億 | -0.26% |
| 05/13 | （IR情報）15:30 バンダイナムコグループとウドー音楽事務所、戦略的パートナーシップを構築 |
| 05/13 | （IR情報）11:30 剰余金の配当に関するお知らせ |
| 05/13 | （IR情報）11:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 3,675 | 4,018 | 3,621 | 3,817 | +4.6% | 4,079,800 | 2兆4810億 | -0.1% |
| 05/12 | 3,616 | 3,673 | 3,601 | 3,649 | -0.11% | 2,194,600 | 2兆3718億 | -4.6% |
| 05/11 | 3,637 | 3,715 | 3,606 | 3,653 | +0.44% | 2,422,500 | 2兆3744億 | -4.82% |
| 05/08 | 3,685 | 3,708 | 3,631 | 3,637 | +0.61% | 3,125,000 | 2兆3640億 | -5.46% |
| 05/07 | 3,635 | 3,649 | 3,551 | 3,615 | +0.19% | 3,383,300 | 2兆3497億 | -6.2% |
| 05/01 | 3,553 | 3,636 | 3,553 | 3,608 | -0.41% | 1,621,500 | 2兆3452億 | -6.79% |
| 04/30 | 3,686 | 3,688 | 3,558 | 3,623 | -2.63% | 3,004,200 | 2兆3549億 | -6.79% |
| 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% |
| 03/25 | （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) |
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。
