| 2026 |
| 06/05 | 5,728 | 5,830 | 5,675 | 5,828 | +2.3% | 409,300 | 9650億6472万 | +0.74% |
| 06/04 | 5,703 | 5,812 | 5,672 | 5,697 | -1.73% | 334,000 | 9433億7229万 | -1.32% |
| 06/03 | 5,621 | 5,830 | 5,551 | 5,797 | +2.84% | 294,700 | 9599億3140万 | +0.49% |
| 06/02 | 5,796 | 5,801 | 5,612 | 5,637 | -2.83% | 259,000 | 9334億3683万 | -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 | 9605億9376万 | +0.61% |
| 05/29 | 5,798 | 5,927 | 5,783 | 5,809 | +0.94% | 294,800 | 9619億1849万 | +0.73% |
| 05/28 | 5,933 | 5,952 | 5,723 | 5,755 | -2.7% | 256,900 | 9529億7657万 | -0.21% |
| 05/27 | 5,792 | 5,915 | 5,750 | 5,915 | +0.39% | 275,300 | 9794億7114万 | +2.51% |
| 05/26 | 5,899 | 5,969 | 5,852 | 5,892 | -0.42% | 195,700 | 9756億6255万 | +2.22% |
| 05/25 | 5,948 | 5,979 | 5,828 | 5,917 | -0.7% | 252,100 | 9798億233万 | +2.73% |
| 05/22 | 5,902 | 5,959 | 5,844 | 5,959 | +0.85% | 157,200 | 9867億5715万 | +3.6% |
| 05/21 | 5,878 | 5,989 | 5,868 | 5,909 | +1.04% | 222,600 | 9784億7760万 | +2.91% |
| 05/20 | 5,984 | 6,019 | 5,784 | 5,848 | -2.34% | 269,100 | 9683億7654万 | +2.01% |
| 05/19 | 5,915 | 5,988 | 5,888 | 5,988 | +2.98% | 284,400 | 9915億5929万 | +4.52% |
| 05/18 | 6,000 | 6,050 | 5,815 | 5,815 | -2.66% | 305,100 | 9629億1204万 | +1.68% |
| 05/15 | 5,922 | 6,209 | 5,883 | 5,974 | +2.15% | 433,000 | 9892億4102万 | +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 | 9683億7654万 | +2.74% |
| 05/13 | 5,670 | 5,797 | 5,628 | 5,748 | +2.08% | 270,600 | 9518億1744万 | +1.16% |
| 05/12 | 5,681 | 5,742 | 5,631 | 5,631 | -0.98% | 151,700 | 9324億4328万 | -0.74% |
| 05/11 | 5,660 | 5,690 | 5,628 | 5,687 | +0.35% | 166,800 | 9417億1638万 | +0.21% |
| 05/08 | 5,707 | 5,724 | 5,615 | 5,667 | -1.75% | 233,600 | 9384億456万 | -0.07% |
| 05/07 | 5,600 | 5,808 | 5,593 | 5,768 | +3.55% | 337,200 | 9551億2926万 | +1.78% |
| 05/01 | 5,493 | 5,603 | 5,490 | 5,570 | +0.92% | 152,800 | 9223億4223万 | -1.75% |
| 04/30 | 5,600 | 5,600 | 5,470 | 5,519 | -2.04% | 281,700 | 9138億9708万 | -2.78% |
| 04/28 | 5,600 | 5,643 | 5,556 | 5,634 | +1.51% | 267,700 | 9329億4006万 | -0.95% |
| 04/27 | 5,538 | 5,596 | 5,505 | 5,550 | -0.75% | 179,900 | 9190億3041万 | -2.46% |
| 04/24 | 5,630 | 5,637 | 5,567 | 5,592 | -0.69% | 191,200 | 9259億8523万 | -1.71% |
| 04/23 | （IR情報）16:30 執行役員の選任に関するお知らせ |
| 04/23 | 5,694 | 5,730 | 5,559 | 5,631 | -1.74% | 199,600 | 9324億4328万 | -1.04% |
| 04/22 | 5,840 | 5,866 | 5,729 | 5,731 | -1.65% | 139,600 | 9490億239万 | +0.61% |
| 04/21 | 5,812 | 5,883 | 5,741 | 5,827 | +0.26% | 222,100 | 9648億9913万 | +2.32% |
| 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 |
| 04/20 | 5,890 | 5,927 | 5,810 | 5,812 | -0.27% | 164,600 | 9624億1526万 | +2.2% |
| 04/17 | 5,826 | 5,872 | 5,798 | 5,828 | +1.13% | 156,300 | 9650億6472万 | +2.61% |
| 04/16 | 5,776 | 5,805 | 5,747 | 5,763 | -0.16% | 156,600 | 9543億130万 | +1.55% |
| 04/15 | 5,785 | 5,857 | 5,750 | 5,772 | +0.54% | 196,900 | 9557億9162万 | +1.67% |
| 04/14 | 5,764 | 5,781 | 5,738 | 5,741 | +0.68% | 104,300 | 9506億5830万 | +1.16% |
| 04/13 | 5,679 | 5,713 | 5,643 | 5,702 | +0.3% | 136,100 | 9442億25万 | +0.53% |
| 04/10 | （IR情報）16:00 (開示事項の経過)CJ ENM Co., Ltd及び株式会社U-NEXT HOLDINGSとの合弁会社設立に関するお知らせ |
| 04/10 | 5,721 | 5,746 | 5,658 | 5,685 | -0.8% | 175,500 | 9413億8520万 | +0.12% |
| 04/09 | 5,740 | 5,757 | 5,685 | 5,731 | -0.14% | 193,700 | 9490億239万 | +0.88% |
| 04/08 | 5,675 | 5,742 | 5,654 | 5,739 | +2.94% | 263,200 | 9503億2712万 | +1.02% |
| 04/07 | 5,574 | 5,611 | 5,512 | 5,575 | +0.6% | 244,400 | 9231億7018万 | -1.92% |
| 04/06 | 5,630 | 5,671 | 5,542 | 5,542 | -1.04% | 178,800 | 9177億568万 | -2.69% |
| 04/03 | 5,540 | 5,614 | 5,534 | 5,600 | +1.43% | 163,800 | 9273億996万 | -1.93% |
| 04/02 | （IR情報）16:30 執行役員の役位及び担当の変更に関するお知らせ |
| 04/02 | （IR情報）16:30 投資有価証券の売却に伴う特別利益計上見込みに関するお知らせ |
| 04/02 | 5,688 | 5,723 | 5,506 | 5,521 | -2.92% | 301,900 | 9142億2826万 | -3.48% |
| 04/01 | 5,829 | 5,829 | 5,666 | 5,687 | +1.72% | 215,700 | 9417億1638万 | -0.68% |
| 03/31 | 5,600 | 5,686 | 5,579 | 5,591 | +0.52% | 211,200 | 9258億1964万 | -2.36% |
| 03/30 | 5,494 | 5,583 | 5,464 | 5,562 | -4.63% | 337,900 | 9210億1750万 | -2.95% |
| 03/27 | 5,761 | 5,868 | 5,761 | 5,832 | +1.11% | 277,700 | 9657億2709万 | +1.66% |
| 03/26 | 5,771 | 5,786 | 5,703 | 5,768 | -0.14% | 133,200 | 9551億2926万 | +0.59% |
| 03/25 | 5,776 | 5,849 | 5,742 | 5,776 | +1.42% | 273,900 | 9564億5399万 | +0.77% |
| 03/24 | 5,619 | 5,713 | 5,603 | 5,695 | +3.19% | 164,400 | 9430億4111万 | -0.77% |
| 03/23 | 5,515 | 5,552 | 5,475 | 5,519 | -1.71% | 204,700 | 9138億9708万 | -3.98% |
| 03/19 | 5,691 | 5,740 | 5,615 | 5,615 | -2.89% | 251,300 | 9297億9382万 | -2.6% |
| 03/18 | 5,692 | 5,785 | 5,664 | 5,782 | +1.1% | 175,100 | 9574億4753万 | +0.03% |
| 03/17 | 5,629 | 5,763 | 5,623 | 5,719 | +1.6% | 182,700 | 9470億1530万 | -1.09% |
| 03/16 | 5,658 | 5,709 | 5,594 | 5,629 | +0.2% | 201,400 | 9321億1210万 | -2.55% |
| 03/13 | 5,595 | 5,673 | 5,595 | 5,618 | -1.83% | 297,700 | 9302億9060万 | -3% |
| 03/12 | 5,693 | 5,734 | 5,655 | 5,723 | -1.21% | 185,500 | 9476億7766万 | -1.46% |
| 03/11 | 5,809 | 5,830 | 5,762 | 5,793 | +1.1% | 172,000 | 9592億6903万 | -0.57% |
| 03/10 | 5,774 | 5,808 | 5,713 | 5,730 | +0.99% | 196,700 | 9488億3680万 | -1.87% |
| 03/09 | 5,543 | 5,706 | 5,526 | 5,674 | -2.88% | 210,000 | 9395億6370万 | -2.99% |
| 03/06 | 5,746 | 5,842 | 5,709 | 5,842 | +1.46% | 204,500 | 9673億8300万 | -0.38% |
| 03/05 | 5,846 | 5,933 | 5,758 | 5,758 | +0.21% | 232,500 | 9534億7335万 | -1.92% |
| 03/04 | 5,767 | 5,832 | 5,673 | 5,746 | -0.97% | 360,500 | 9514億8625万 | -2.4% |
| 03/03 | 5,790 | 5,834 | 5,743 | 5,802 | -0.77% | 289,600 | 9607億5935万 | -1.78% |
| 03/02 | 5,834 | 5,884 | 5,792 | 5,847 | -1.07% | 267,200 | 9682億1095万 | -1.38% |
| 02/27 | （IR情報）16:00 CJ ENM Co., Ltd及び株式会社U-NEXT HOLDINGSとの合弁会社設立に関するお知らせ |
| 02/27 | 5,905 | 5,980 | 5,856 | 5,910 | +0.94% | 500,500 | 9786億4319万 | -0.56% |
| 02/26 | 5,770 | 5,870 | 5,739 | 5,855 | +3.26% | 364,200 | 9695億3568万 | -1.63% |
| 02/25 | 5,706 | 5,707 | 5,625 | 5,670 | -0.58% | 269,400 | 9389億133万 | -4.93% |
| 02/24 | 5,700 | 5,715 | 5,655 | 5,703 | -0.19% | 271,600 | 9443億6584万 | -4.7% |
| 02/20 | 5,672 | 5,763 | 5,600 | 5,714 | -0.02% | 258,600 | 9461億8734万 | -4.8% |
| 02/19 | 5,800 | 5,803 | 5,708 | 5,715 | -0.73% | 220,000 | 9463億5293万 | -5.03% |
| 02/18 | 5,755 | 5,851 | 5,719 | 5,757 | +0.73% | 162,700 | 9533億776万 | -4.61% |
| 02/17 | 5,917 | 5,941 | 5,690 | 5,715 | -3.72% | 179,900 | 9463億5293万 | -5.54% |
| 02/16 | 5,991 | 6,015 | 5,837 | 5,936 | -0.02% | 247,600 | 9829億4856万 | -2.08% |
| 02/13 | 5,945 | 5,995 | 5,900 | 5,937 | +0.1% | 467,000 | 9831億1415万 | -2.08% |
| 02/12 | 5,981 | 6,019 | 5,887 | 5,931 | -1.05% | 372,400 | 9821億2060万 | -2.14% |
| 02/10 | 5,930 | 6,068 | 5,898 | 5,994 | +2.67% | 432,700 | 9925億5284万 | -1.11% |
| 02/09 | 5,833 | 5,882 | 5,740 | 5,838 | +5% | 485,800 | 9667億2063万 | -3.57% |
| 02/06 | 5,743 | 5,754 | 5,542 | 5,560 | -7.99% | 770,700 | 9206億8632万 | -8.13% |
| 02/05 | （IR情報）16:30 完全子会社との会社分割(簡易吸収分割)による事業の承継に関するお知らせ |
| 02/05 | （IR情報）16:30 2025年度第3四半期決算資料 |
| 02/05 | （IR情報）16:30 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）16:30 連結子会社株式の追加取得による完全子会社化に関するお知らせ |
| 02/05 | 6,065 | 6,099 | 5,985 | 6,043 | +0.47% | 273,500 | 1兆6億 | -0.3% |
| 02/04 | 6,103 | 6,142 | 5,960 | 6,015 | -2.58% | 297,100 | 9960億3025万 | -0.61% |
| 02/03 | 6,117 | 6,211 | 6,096 | 6,174 | +1.21% | 186,500 | 1兆223億 | +2.12% |
| 02/02 | 6,087 | 6,176 | 6,051 | 6,100 | +1.84% | 201,000 | 1兆101億 | +1.14% |
| 01/30 | 6,069 | 6,074 | 5,989 | 5,990 | -0.79% | 170,700 | 9918億9047万 | -0.51% |
| 01/29 | 5,998 | 6,074 | 5,978 | 6,038 | +0.28% | 247,900 | 9998億3885万 | +0.4% |
| 01/28 | 6,083 | 6,099 | 6,020 | 6,021 | -2.35% | 165,400 | 9970億2380万 | +0.27% |
| 01/27 | 6,202 | 6,234 | 6,138 | 6,166 | -1.28% | 131,300 | 1兆210億 | +2.84% |
| 01/26 | 6,253 | 6,301 | 6,181 | 6,246 | -1.56% | 169,500 | 1兆342億 | +4.41% |
| 01/23 | 6,242 | 6,402 | 6,242 | 6,345 | +2.39% | 198,400 | 1兆506億 | +6.37% |
| 01/22 | 6,194 | 6,264 | 6,150 | 6,197 | +0.78% | 237,800 | 1兆261億 | +4.24% |
| 01/21 | 6,170 | 6,184 | 6,130 | 6,149 | +0.15% | 158,600 | 1兆182億 | +3.66% |
| 01/20 | 6,133 | 6,202 | 6,120 | 6,140 | -0.49% | 132,200 | 1兆167億 | +3.98% |
| 01/19 | 6,154 | 6,189 | 6,123 | 6,170 | +0.28% | 142,500 | 1兆216億 | +4.91% |
| 01/16 | 6,048 | 6,220 | 5,995 | 6,153 | +0.74% | 193,000 | 1兆188億 | +5.07% |
| 01/16 | （IR情報）8:30 Legend Pictures, LLCとの資本業務提携に関するお知らせ |
| 01/15 | 6,094 | 6,170 | 6,066 | 6,108 | -0.81% | 129,700 | 1兆114億 | +4.68% |
| 01/14 | 6,138 | 6,192 | 6,049 | 6,158 | +0.33% | 257,900 | 1兆197億 | +5.95% |
| 01/13 | 6,205 | 6,214 | 6,135 | 6,138 | +2.16% | 232,800 | 1兆163億 | +6.03% |
| 01/09 | 5,958 | 6,030 | 5,912 | 6,008 | +1.03% | 201,200 | 9948億7111万 | +4.12% |
| 01/08 | 5,894 | 5,956 | 5,875 | 5,947 | +0.98% | 163,600 | 9847億7006万 | +3.35% |
| 01/07 | 5,833 | 5,934 | 5,824 | 5,889 | -0.74% | 166,300 | 9751億6578万 | +2.44% |
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。
