| 2026 |
| 03/09 | 1,193 | 1,212 | 1,182 | 1,207 | -0.49% | 194,700 | 554億2459万 | +0.58% |
| 03/06 | 1,209 | 1,219 | 1,193 | 1,213 | +1.34% | 198,000 | 557億11万 | +1.17% |
| 03/05 | （IR情報）19:00 完全子会社の吸収合併(簡易合併)に関するお知らせ |
| 03/05 | 1,197 | 1,214 | 1,195 | 1,197 | +1.01% | 332,300 | 549億6540万 | -0.08% |
| 03/04 | 1,188 | 1,191 | 1,166 | 1,185 | -0.42% | 451,600 | 544億1437万 | -1.09% |
| 03/03 | 1,210 | 1,210 | 1,190 | 1,190 | -2.7% | 273,000 | 546億4396万 | -0.67% |
| 03/02 | 1,210 | 1,227 | 1,204 | 1,223 | +0.99% | 255,000 | 561億5930万 | +1.92% |
| 02/27 | 1,200 | 1,214 | 1,198 | 1,211 | +1.25% | 210,100 | 556億827万 | +0.92% |
| 02/26 | 1,207 | 1,211 | 1,196 | 1,196 | -0.5% | 255,900 | 549億1948万 | -0.33% |
| 02/25 | 1,192 | 1,217 | 1,188 | 1,202 | +1.09% | 399,800 | 551億9499万 | +0.17% |
| 02/24 | 1,189 | 1,202 | 1,175 | 1,189 | -2.7% | 580,700 | 545億9804万 | -1.08% |
| 02/20 | 1,219 | 1,225 | 1,208 | 1,222 | -0.33% | 167,700 | 561億1338万 | +1.58% |
| 02/19 | 1,241 | 1,247 | 1,222 | 1,226 | -0.49% | 173,000 | 562億9706万 | +1.83% |
| 02/18 | 1,221 | 1,233 | 1,214 | 1,232 | +1.48% | 182,600 | 565億7257万 | +2.33% |
| 02/17 | 1,210 | 1,222 | 1,200 | 1,214 | 0% | 176,700 | 557億4603万 | +0.75% |
| 02/16 | 1,220 | 1,222 | 1,208 | 1,214 | +0.17% | 211,300 | 557億4603万 | +0.66% |
| 02/13 | 1,202 | 1,227 | 1,192 | 1,212 | +2.02% | 434,200 | 556億5419万 | +0.41% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期業績説明資料 |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 1,200 | 1,201 | 1,188 | 1,188 | -1.16% | 211,600 | 545億5212万 | -1.74% |
| 02/10 | 1,184 | 1,202 | 1,182 | 1,202 | +2.47% | 176,100 | 551億9499万 | -0.83% |
| 02/09 | 1,182 | 1,182 | 1,169 | 1,173 | -0.26% | 164,700 | 538億6333万 | -3.38% |
| 02/06 | 1,180 | 1,182 | 1,171 | 1,176 | -0.42% | 165,500 | 540億109万 | -3.45% |
| 02/05 | （IR情報）14:30 エイベックス所属作家 Kamal Wilson、第68回グラミー賞「最優秀R&Bソング賞」受賞 |
| 02/05 | 1,180 | 1,192 | 1,178 | 1,181 | +0.43% | 155,400 | 542億3069万 | -3.28% |
| 02/04 | 1,180 | 1,180 | 1,170 | 1,176 | -0.59% | 200,600 | 540億109万 | -4% |
| 02/03 | 1,186 | 1,195 | 1,183 | 1,183 | 0% | 123,500 | 543億2253万 | -3.51% |
| 02/02 | 1,198 | 1,199 | 1,181 | 1,183 | -1.09% | 143,900 | 543億2253万 | -3.59% |
| 01/30 | 1,195 | 1,197 | 1,184 | 1,196 | +0.25% | 160,000 | 549億1948万 | -2.61% |
| 01/29 | 1,180 | 1,193 | 1,163 | 1,193 | +0.85% | 229,300 | 547億8172万 | -2.77% |
| 01/28 | 1,192 | 1,192 | 1,180 | 1,183 | -1% | 152,900 | 543億2253万 | -3.59% |
| 01/27 | 1,200 | 1,208 | 1,195 | 1,195 | -0.25% | 136,700 | 548億7356万 | -2.53% |
| 01/26 | 1,219 | 1,219 | 1,198 | 1,198 | -2.76% | 260,800 | 550億1132万 | -2.2% |
| 01/23 | 1,223 | 1,234 | 1,218 | 1,232 | +1.4% | 114,900 | 565億7257万 | +0.65% |
| 01/22 | 1,207 | 1,222 | 1,206 | 1,215 | +0.66% | 129,000 | 557億9194万 | -0.49% |
| 01/21 | 1,219 | 1,221 | 1,205 | 1,207 | -0.98% | 155,400 | 554億2459万 | -1.07% |
| 01/20 | 1,228 | 1,229 | 1,217 | 1,219 | -0.81% | 145,700 | 559億7562万 | +0.08% |
| 01/19 | 1,224 | 1,231 | 1,217 | 1,229 | +0.41% | 109,000 | 564億3481万 | +1.07% |
| 01/16 | 1,236 | 1,238 | 1,222 | 1,224 | -1.13% | 138,200 | 562億522万 | +0.82% |
| 01/15 | 1,232 | 1,243 | 1,230 | 1,238 | -0.24% | 118,800 | 568億4809万 | +2.06% |
| 01/14 | 1,241 | 1,244 | 1,234 | 1,241 | -0.08% | 108,700 | 569億8585万 | +2.56% |
| 01/13 | 1,255 | 1,258 | 1,237 | 1,242 | -0.48% | 206,300 | 570億3177万 | +2.9% |
| 01/09 | 1,257 | 1,261 | 1,246 | 1,248 | -0.32% | 123,600 | 573億728万 | +3.65% |
| 01/08 | 1,251 | 1,257 | 1,245 | 1,252 | -0.24% | 99,800 | 574億9096万 | +4.16% |
| 01/07 | 1,250 | 1,258 | 1,242 | 1,255 | 0% | 141,800 | 576億2872万 | +4.58% |
| 01/06 | 1,256 | 1,261 | 1,246 | 1,255 | -0.08% | 181,400 | 576億2872万 | +4.76% |
| 01/05 | 1,268 | 1,268 | 1,251 | 1,256 | -0.95% | 228,400 | 576億7464万 | +4.93% |
| 2025 |
| 12/30 | 1,255 | 1,275 | 1,255 | 1,268 | +0.88% | 223,200 | 582億2567万 | +6.2% |
| 12/29 | 1,271 | 1,271 | 1,244 | 1,257 | -1.1% | 338,000 | 577億2056万 | +5.45% |
| 12/26 | 1,251 | 1,278 | 1,241 | 1,271 | +4.87% | 892,900 | 583億6343万 | +6.72% |
| 12/25 | （IR情報）17:00 業績予想の修正に関するお知らせ |
| 12/25 | （IR情報）17:00 持分法適用関連会社の異動(株式譲渡)による特別利益の計上及び株式会社サンリオとの戦略的パートナーシップに向けた基本合意に関するお知らせ |
| 12/25 | 1,207 | 1,216 | 1,202 | 1,212 | +0.92% | 102,000 | 556億5419万 | +2.02% |
| 12/24 | 1,198 | 1,209 | 1,194 | 1,201 | 0% | 117,600 | 551億4907万 | +1.09% |
| 12/23 | 1,185 | 1,204 | 1,185 | 1,201 | +1.35% | 159,500 | 551億4907万 | +1.18% |
| 12/22 | 1,188 | 1,196 | 1,176 | 1,185 | +0.17% | 166,200 | 544億1437万 | -0.17% |
| 12/19 | 1,172 | 1,189 | 1,168 | 1,183 | +1.02% | 292,000 | 543億1638万 | -0.42% |
| 12/18 | 1,170 | 1,172 | 1,160 | 1,171 | +1.04% | 127,800 | 537億6541万 | -1.6% |
| 12/17 | 1,168 | 1,171 | 1,159 | 1,159 | -0.69% | 231,300 | 532億1444万 | -2.85% |
| 12/16 | 1,180 | 1,181 | 1,164 | 1,167 | -1.1% | 244,000 | 535億8175万 | -2.42% |
| 12/15 | 1,173 | 1,181 | 1,173 | 1,180 | +0.68% | 106,000 | 541億7863万 | -1.5% |
| 12/12 | 1,170 | 1,180 | 1,166 | 1,172 | +0.86% | 146,700 | 538億1132万 | -2.33% |
| 12/11 | 1,179 | 1,182 | 1,160 | 1,162 | -1.53% | 189,800 | 533億5218万 | -3.33% |
| 12/10 | 1,173 | 1,184 | 1,173 | 1,180 | +0.17% | 140,500 | 541億7863万 | -1.99% |
| 12/09 | 1,183 | 1,186 | 1,172 | 1,178 | -0.93% | 147,200 | 540億8680万 | -2.32% |
| 12/08 | 1,168 | 1,198 | 1,167 | 1,189 | +2.59% | 251,500 | 545億9186万 | -1.49% |
| 12/05 | 1,165 | 1,166 | 1,156 | 1,159 | -1.11% | 246,400 | 532億1444万 | -4.06% |
| 12/04 | 1,166 | 1,175 | 1,164 | 1,172 | +0.51% | 188,500 | 538億1132万 | -3.06% |
| 12/03 | 1,195 | 1,195 | 1,165 | 1,166 | -2.51% | 382,700 | 535億3584万 | -3.72% |
| 12/02 | 1,207 | 1,207 | 1,188 | 1,196 | -0.58% | 263,300 | 549億1326万 | -1.48% |
| 12/01 | 1,216 | 1,219 | 1,203 | 1,203 | -0.82% | 94,900 | 552億3466万 | -0.99% |
| 11/28 | 1,215 | 1,226 | 1,213 | 1,213 | 0% | 109,500 | 556億9380万 | -0.33% |
| 11/27 | （IR情報）16:00 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 11/27 | 1,205 | 1,221 | 1,205 | 1,213 | +0.83% | 126,200 | 556億9380万 | -0.41% |
| 11/26 | 1,209 | 1,212 | 1,201 | 1,203 | +0.25% | 122,200 | 552億3466万 | -1.31% |
| 11/25 | 1,235 | 1,236 | 1,197 | 1,200 | -2.83% | 255,200 | 550億9692万 | -1.64% |
| 11/21 | 1,200 | 1,235 | 1,200 | 1,235 | +2.92% | 167,200 | 567億391万 | +1.23% |
| 11/20 | 1,201 | 1,210 | 1,200 | 1,200 | 0% | 101,000 | 550億9692万 | -1.64% |
| 11/19 | 1,201 | 1,204 | 1,197 | 1,200 | +0.17% | 98,400 | 550億9692万 | -1.72% |
| 11/18 | 1,200 | 1,210 | 1,194 | 1,198 | -0.17% | 182,600 | 550億509万 | -1.88% |
| 11/17 | 1,206 | 1,211 | 1,193 | 1,200 | -0.83% | 255,500 | 550億9692万 | -1.8% |
| 11/14 | 1,203 | 1,216 | 1,201 | 1,210 | -1.71% | 293,100 | 555億5606万 | -1.06% |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期業績説明資料 |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 1,246 | 1,246 | 1,229 | 1,231 | -0.97% | 101,800 | 565億2025万 | +0.57% |
| 11/12 | 1,230 | 1,256 | 1,225 | 1,243 | +1.8% | 193,500 | 570億7122万 | +1.55% |
| 11/11 | 1,235 | 1,235 | 1,214 | 1,221 | -0.65% | 85,300 | 560億6111万 | -0.25% |
| 11/10 | 1,239 | 1,240 | 1,228 | 1,229 | -0.32% | 60,400 | 564億2842万 | +0.33% |
| 11/07 | 1,220 | 1,234 | 1,220 | 1,233 | +1.15% | 93,500 | 566億1208万 | +0.65% |
| 11/06 | 1,217 | 1,227 | 1,211 | 1,219 | +0.16% | 88,500 | 559億6928万 | -0.57% |
| 11/05 | 1,224 | 1,227 | 1,208 | 1,217 | -0.16% | 116,200 | 558億7745万 | -0.9% |
| 11/04 | 1,208 | 1,225 | 1,206 | 1,219 | +0.91% | 102,000 | 559億6928万 | -0.89% |
| 10/31 | 1,203 | 1,212 | 1,198 | 1,208 | +0.67% | 138,800 | 554億6423万 | -2.03% |
| 10/30 | 1,203 | 1,210 | 1,200 | 1,200 | -0.41% | 325,000 | 550億9692万 | -2.83% |
| 10/29 | 1,213 | 1,215 | 1,203 | 1,205 | -1.07% | 130,200 | 553億2649万 | -2.59% |
| 10/28 | 1,231 | 1,232 | 1,212 | 1,218 | -1.46% | 127,000 | 559億2337万 | -1.77% |
| 10/27 | 1,230 | 1,244 | 1,230 | 1,236 | +0.73% | 94,300 | 567億4982万 | -0.48% |
| 10/24 | 1,245 | 1,245 | 1,226 | 1,227 | -1.13% | 82,000 | 563億3660万 | -1.29% |
| 10/23 | 1,235 | 1,247 | 1,230 | 1,241 | +0.24% | 71,200 | 569億7939万 | -0.32% |
| 10/22 | 1,240 | 1,249 | 1,238 | 1,238 | -0.16% | 117,500 | 568億4165万 | -0.72% |
| 10/21 | 1,228 | 1,247 | 1,226 | 1,240 | +1.14% | 106,800 | 569億3348万 | -0.72% |
| 10/20 | 1,225 | 1,228 | 1,217 | 1,226 | +1.16% | 72,200 | 562億9068万 | -2% |
| 10/17 | 1,220 | 1,226 | 1,209 | 1,212 | -1.06% | 111,300 | 556億4788万 | -3.27% |
| 10/16 | 1,221 | 1,229 | 1,216 | 1,225 | +0.33% | 112,100 | 562億4477万 | -2.55% |
| 10/15 | 1,220 | 1,221 | 1,210 | 1,221 | +1.24% | 88,200 | 560億6111万 | -3.1% |
| 10/14 | 1,213 | 1,213 | 1,200 | 1,206 | -1.63% | 258,000 | 553億7240万 | -4.59% |
| 10/10 | 1,207 | 1,226 | 1,200 | 1,226 | 0% | 189,800 | 562億9068万 | -3.31% |
| 10/09 | 1,228 | 1,234 | 1,223 | 1,226 | -0.33% | 175,700 | 562億9068万 | -3.54% |
| 10/08 | 1,235 | 1,242 | 1,229 | 1,230 | -0.73% | 238,600 | 564億7434万 | -3.38% |
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。
