| 2026 |
| 09/18 | 5,931 | 5,952 | 5,830 | 5,842 | -1.5% | 439,500 | - | -0.51% |
| 09/17 | 5,877 | 5,931 | 5,860 | 5,931 | +1.25% | 249,100 | - | +1% |
| 09/16 | 5,880 | 5,912 | 5,839 | 5,858 | +0.29% | 308,500 | - | -0.15% |
| 09/15 | 5,936 | 5,985 | 5,782 | 5,841 | +0.4% | 333,800 | - | -0.48% |
| 09/14 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2027年2月26日) |
| 09/14 | 5,735 | 5,818 | 5,688 | 5,818 | +2.34% | 234,200 | - | -0.78% |
| 09/11 | 5,588 | 5,717 | 5,588 | 5,685 | -0.05% | 320,600 | - | -3.05% |
| 09/10 | 5,690 | 5,721 | 5,664 | 5,688 | -0.73% | 247,600 | - | -3.13% |
| 09/09 | 5,777 | 5,778 | 5,721 | 5,730 | -1.53% | 231,300 | - | -2.53% |
| 09/08 | 5,835 | 5,880 | 5,815 | 5,819 | -1.27% | 207,200 | - | -1.09% |
| 09/07 | 5,915 | 5,962 | 5,855 | 5,894 | -0.41% | 264,500 | - | +0.12% |
| 09/04 | 5,929 | 5,985 | 5,894 | 5,918 | -0.49% | 282,400 | - | +0.42% |
| 09/03 | 5,936 | 5,979 | 5,885 | 5,947 | +0.19% | 216,500 | - | +0.71% |
| 09/02 | 5,989 | 6,094 | 5,932 | 5,936 | -2.13% | 343,500 | - | +0.25% |
| 09/01 | （IR情報）16:30 自己株式の取得状況に関するお知らせ |
| 09/01 | 5,999 | 6,102 | 5,999 | 6,065 | +0.66% | 219,200 | - | +2.19% |
| 08/31 | 5,920 | 6,054 | 5,920 | 6,025 | +1.81% | 374,900 | - | +1.35% |
| 08/28 | 5,815 | 5,924 | 5,805 | 5,918 | +1.72% | 370,700 | - | -0.5% |
| 08/27 | 5,882 | 5,923 | 5,796 | 5,818 | -1.44% | 398,600 | - | -2.3% |
| 08/26 | 5,923 | 5,980 | 5,895 | 5,903 | +0.12% | 331,700 | - | -1.14% |
| 08/25 | 5,931 | 5,956 | 5,876 | 5,896 | +0.02% | 374,500 | - | -1.49% |
| 08/24 | 5,852 | 5,969 | 5,852 | 5,895 | +0.73% | 388,400 | - | -1.72% |
| 08/21 | 5,895 | 5,902 | 5,825 | 5,852 | -1.03% | 224,200 | - | -2.71% |
| 08/20 | 5,901 | 5,973 | 5,878 | 5,913 | +0.75% | 258,000 | - | -2.05% |
| 08/19 | 5,861 | 5,889 | 5,796 | 5,869 | +0.63% | 376,300 | - | -3.09% |
| 08/18 | 5,870 | 5,878 | 5,814 | 5,832 | -1.47% | 234,000 | - | -3.98% |
| 08/17 | 5,879 | 5,958 | 5,878 | 5,919 | +1.68% | 281,100 | - | -2.9% |
| 08/14 | 5,823 | 5,876 | 5,802 | 5,821 | -0.03% | 292,500 | - | -4.85% |
| 08/13 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2027年2月26日) |
| 08/13 | 5,888 | 5,904 | 5,769 | 5,823 | -1.36% | 419,600 | - | -5.24% |
| 08/12 | 5,757 | 5,931 | 5,750 | 5,903 | +3.38% | 382,800 | - | -4.4% |
| 08/10 | 5,820 | 5,829 | 5,564 | 5,710 | -2.11% | 477,400 | - | -7.84% |
| 08/07 | 5,781 | 5,871 | 5,720 | 5,833 | -0.58% | 490,100 | - | -6.27% |
| 08/06 | （IR情報）16:30 2026年度第1四半期決算資料 |
| 08/06 | （IR情報）16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 5,943 | 5,965 | 5,867 | 5,867 | -0.07% | 322,900 | - | -6.07% |
| 08/05 | 5,894 | 5,973 | 5,821 | 5,871 | +0.91% | 284,100 | - | -6.33% |
| 08/04 | 5,950 | 5,970 | 5,793 | 5,818 | -1.95% | 279,400 | - | -7.39% |
| 08/03 | （IR情報）16:30 自己株式の取得状況に関するお知らせ |
| 08/03 | 5,950 | 5,995 | 5,830 | 5,934 | -1.66% | 392,400 | - | -5.7% |
| 07/31 | 6,164 | 6,228 | 6,034 | 6,034 | -2.9% | 485,600 | - | -4.15% |
| 07/30 | 6,332 | 6,355 | 6,183 | 6,214 | -2.26% | 297,100 | - | -1.27% |
| 07/29 | 6,294 | 6,369 | 6,290 | 6,358 | +1.29% | 325,600 | - | +1.15% |
| 07/28 | 6,280 | 6,313 | 6,184 | 6,277 | -0.6% | 256,400 | - | -0.03% |
| 07/27 | 6,142 | 6,315 | 6,107 | 6,315 | +3.51% | 401,000 | - | +0.56% |
| 07/24 | 6,063 | 6,130 | 6,045 | 6,101 | 0% | 344,600 | - | -2.79% |
| 07/23 | 6,160 | 6,167 | 6,074 | 6,101 | -1.85% | 366,200 | - | -2.88% |
| 07/22 | （IR情報）16:30 ESG投資指数「MSCI日本株女性活躍指数（WIN）」等の構成銘柄に選定 |
| 07/22 | 6,225 | 6,272 | 6,173 | 6,216 | -0.59% | 194,600 | - | -1.08% |
| 07/21 | 6,277 | 6,319 | 6,219 | 6,253 | +0.39% | 273,500 | - | -0.45% |
| 07/17 | （IR情報）16:30 企業価値評価特別委員会の委員長選任に関するお知らせ |
| 07/17 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/17 | 6,275 | 6,312 | 6,136 | 6,229 | -1.31% | 339,100 | - | -0.69% |
| 07/16 | 6,365 | 6,375 | 6,308 | 6,312 | -1.39% | 226,300 | - | +0.93% |
| 07/15 | 6,435 | 6,446 | 6,347 | 6,401 | +0.13% | 190,200 | - | +2.61% |
| 07/14 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2027年2月26日) |
| 07/14 | 6,359 | 6,422 | 6,322 | 6,393 | +1.16% | 217,400 | - | +2.81% |
| 07/13 | 6,434 | 6,461 | 6,284 | 6,320 | -0.78% | 276,400 | - | +1.98% |
| 07/10 | 6,415 | 6,461 | 6,349 | 6,370 | -1.82% | 454,300 | - | +3.19% |
| 07/09 | 6,472 | 6,505 | 6,427 | 6,488 | -0.06% | 246,600 | - | +5.48% |
| 07/08 | 6,589 | 6,634 | 6,477 | 6,492 | -0.98% | 371,100 | - | +6.1% |
| 07/07 | 6,474 | 6,583 | 6,466 | 6,556 | +1.75% | 239,700 | - | +7.62% |
| 07/06 | 6,446 | 6,510 | 6,401 | 6,443 | +0.99% | 356,900 | - | +6.41% |
| 07/03 | 6,400 | 6,462 | 6,348 | 6,380 | -0.55% | 381,500 | - | +5.82% |
| 07/02 | 6,489 | 6,554 | 6,383 | 6,415 | +0.06% | 449,900 | - | +6.81% |
| 07/01 | （IR情報）16:30 自己株式の取得状況に関するお知らせ |
| 07/01 | 6,270 | 6,467 | 6,233 | 6,411 | +2.99% | 377,000 | - | +7.21% |
| 06/30 | 6,170 | 6,287 | 6,147 | 6,225 | +2.3% | 382,000 | - | +4.45% |
| 06/29 | 6,050 | 6,085 | 5,946 | 6,085 | +1.48% | 528,600 | - | +2.32% |
| 06/26 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/26 | （IR情報）16:00 株式会社U-NEXT HOLDINGSとの資本業務提携に関するお知らせ |
| 06/26 | 5,988 | 6,000 | 5,896 | 5,996 | +0.08% | 268,600 | - | +0.94% |
| 06/25 | 6,100 | 6,105 | 5,961 | 5,991 | -0.56% | 337,600 | - | +0.89% |
| 06/24 | 6,185 | 6,189 | 5,946 | 6,025 | -2.6% | 222,600 | - | +1.52% |
| 06/23 | 6,350 | 6,350 | 6,186 | 6,186 | -1.58% | 300,200 | - | +4.35% |
| 06/22 | 6,236 | 6,310 | 6,152 | 6,285 | +0.79% | 236,600 | - | +6.17% |
| 06/19 | 6,234 | 6,309 | 6,200 | 6,236 | -0.19% | 306,400 | - | +5.68% |
| 06/18 | 6,200 | 6,285 | 6,174 | 6,248 | +1.61% | 342,500 | - | +6.06% |
| 06/17 | （IR情報）11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 06/17 | 6,102 | 6,188 | 6,055 | 6,149 | +0.15% | 278,900 | - | +4.66% |
| 06/16 | （IR情報）17:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 06/16 | 6,072 | 6,173 | 6,064 | 6,140 | +2.11% | 432,000 | - | +4.8% |
| 06/15 | 5,878 | 6,179 | 5,843 | 6,013 | +3.91% | 458,400 | - | +2.98% |
| 06/12 | 5,859 | 5,942 | 5,677 | 5,787 | -2.13% | 470,500 | - | -0.65% |
| 06/11 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2027年2月26日) |
| 06/11 | 5,920 | 6,024 | 5,860 | 5,913 | 0% | 217,600 | - | +1.58% |
| 06/10 | 5,890 | 5,950 | 5,769 | 5,913 | +0.92% | 317,600 | - | +1.69% |
| 06/09 | 5,722 | 5,931 | 5,691 | 5,859 | +2.61% | 343,600 | - | +1% |
| 06/08 | 5,698 | 5,778 | 5,668 | 5,710 | -2.02% | 271,400 | - | -1.35% |
| 06/05 | 5,728 | 5,830 | 5,675 | 5,828 | +2.3% | 409,300 | - | +0.74% |
| 06/04 | 5,703 | 5,812 | 5,672 | 5,697 | -1.73% | 334,000 | - | -1.32% |
| 06/03 | 5,621 | 5,830 | 5,551 | 5,797 | +2.84% | 294,700 | - | +0.49% |
| 06/02 | 5,796 | 5,801 | 5,612 | 5,637 | -2.83% | 259,000 | - | -2.19% |
| 06/01 | （IR情報）16:30 自己株式の取得状況に関するお知らせ |
| 06/01 | 5,851 | 5,872 | 5,652 | 5,801 | -0.14% | 302,700 | - | +0.61% |
| 05/29 | 5,798 | 5,927 | 5,783 | 5,809 | +0.94% | 294,800 | - | +0.73% |
| 05/28 | 5,933 | 5,952 | 5,723 | 5,755 | -2.7% | 256,900 | - | -0.21% |
| 05/27 | 5,792 | 5,915 | 5,750 | 5,915 | +0.39% | 275,300 | - | +2.51% |
| 05/26 | 5,899 | 5,969 | 5,852 | 5,892 | -0.42% | 195,700 | - | +2.22% |
| 05/25 | 5,948 | 5,979 | 5,828 | 5,917 | -0.7% | 252,100 | - | +2.73% |
| 05/22 | 5,902 | 5,959 | 5,844 | 5,959 | +0.85% | 157,200 | - | +3.6% |
| 05/21 | 5,878 | 5,989 | 5,868 | 5,909 | +1.04% | 222,600 | - | +2.91% |
| 05/20 | 5,984 | 6,019 | 5,784 | 5,848 | -2.34% | 269,100 | - | +2.01% |
| 05/19 | 5,915 | 5,988 | 5,888 | 5,988 | +2.98% | 284,400 | - | +4.52% |
| 05/18 | 6,000 | 6,050 | 5,815 | 5,815 | -2.66% | 305,100 | - | +1.68% |
| 05/15 | 5,922 | 6,209 | 5,883 | 5,974 | +2.15% | 433,000 | - | +4.64% |
| 05/14 | （IR情報）16:30 企業価値評価特別委員会の構成および「当社株式にかかる買収提案への対応方針」の一部変更に関するお知らせ |
| 05/14 | （IR情報）16:30 「当社株式にかかる買収提案への対応方針」の更新について |
| 05/14 | （IR情報）16:30 投資単位の引下げに関する考え方および方針等について |
| 05/14 | （IR情報）16:30 役員人事に関するお知らせ |
| 05/14 | （IR情報）16:30 定時株主総会の付議議案及び株主提案に対する当社取締役会意見に関するお知らせ |
| 05/14 | （IR情報）16:30 TBSグループ中期経営計画2026アップデート |
| 05/14 | （IR情報）16:30 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 05/14 | （IR情報）16:30 2025年度決算資料 |
| 05/14 | （IR情報）16:30 剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 5,724 | 5,848 | 5,635 | 5,848 | +1.74% | 274,000 | - | +2.74% |
| 05/13 | 5,670 | 5,797 | 5,628 | 5,748 | +2.08% | 270,600 | - | +1.16% |
| 05/12 | 5,681 | 5,742 | 5,631 | 5,631 | -0.98% | 151,700 | - | -0.74% |
| 05/11 | 5,660 | 5,690 | 5,628 | 5,687 | +0.35% | 166,800 | - | +0.21% |
| 05/08 | 5,707 | 5,724 | 5,615 | 5,667 | -1.75% | 233,600 | - | -0.07% |
| 05/07 | 5,600 | 5,808 | 5,593 | 5,768 | +3.55% | 337,200 | - | +1.78% |
| 05/01 | 5,493 | 5,603 | 5,490 | 5,570 | +0.92% | 152,800 | - | -1.75% |
| 04/30 | 5,600 | 5,600 | 5,470 | 5,519 | -2.04% | 281,700 | - | -2.78% |
| 04/28 | 5,600 | 5,643 | 5,556 | 5,634 | +1.51% | 267,700 | - | -0.95% |
| 04/27 | 5,538 | 5,596 | 5,505 | 5,550 | -0.75% | 179,900 | - | -2.46% |
| 04/24 | 5,630 | 5,637 | 5,567 | 5,592 | -0.69% | 191,200 | - | -1.71% |
| 04/23 | （IR情報）16:30 執行役員の選任に関するお知らせ |
| 04/20 | （IR情報）16:30 外国人等の議決権割合に関するお知らせ |
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。
