| 2026 |
| 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% |
| 01/06 | 5,853 | 5,973 | 5,806 | 5,933 | +1.89% | 171,200 | 9824億5178万 | +3.25% |
| 01/05 | 5,779 | 5,832 | 5,753 | 5,823 | +0.76% | 201,200 | 9642億3677万 | +1.39% |
| 2025 |
| 12/30 | 5,802 | 5,825 | 5,756 | 5,779 | -0.12% | 166,500 | 9569億5076万 | +0.63% |
| 12/29 | 5,819 | 5,838 | 5,770 | 5,786 | -0.74% | 130,700 | 9581億990万 | +0.8% |
| 12/26 | 5,893 | 5,893 | 5,794 | 5,829 | -0.39% | 109,000 | 9652億3031万 | +1.62% |
| 12/25 | （IR情報）16:30 取締役の辞任に関するお知らせ |
| 12/25 | 5,871 | 5,881 | 5,808 | 5,852 | +0.62% | 93,800 | 9690億3891万 | +2.24% |
| 12/24 | 5,820 | 5,849 | 5,781 | 5,816 | -0.46% | 97,300 | 9630億7763万 | +1.84% |
| 12/23 | 5,774 | 5,860 | 5,765 | 5,843 | +0.27% | 113,600 | 9675億4859万 | +2.51% |
| 12/22 | 5,898 | 5,900 | 5,815 | 5,827 | +0.29% | 170,800 | 9648億9913万 | +2.43% |
| 12/19 | 5,800 | 5,832 | 5,777 | 5,810 | +0.5% | 152,100 | 9620億8408万 | +2.38% |
| 12/18 | 5,826 | 5,852 | 5,753 | 5,781 | -0.77% | 149,200 | 9572億8194万 | +2.01% |
| 12/17 | 5,818 | 5,851 | 5,755 | 5,826 | +0.17% | 118,400 | 9647億3354万 | +2.99% |
| 12/16 | 5,846 | 5,867 | 5,799 | 5,816 | -0.36% | 156,100 | 9630億7763万 | +3.16% |
| 12/15 | 5,826 | 5,860 | 5,759 | 5,837 | -0.8% | 216,500 | 9665億5504万 | +3.75% |
| 12/12 | 5,682 | 5,919 | 5,609 | 5,884 | +7.33% | 493,600 | 9743億3782万 | +4.94% |
| 12/11 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月15日～2025年11月30日) |
| 12/11 | 5,559 | 5,579 | 5,471 | 5,482 | -1.01% | 173,800 | 9077億7021万 | -1.97% |
| 12/10 | 5,571 | 5,577 | 5,497 | 5,538 | +0.02% | 215,900 | 9170億4331万 | -0.91% |
| 12/09 | 5,620 | 5,632 | 5,501 | 5,537 | -1.48% | 242,400 | 9168億7772万 | -0.79% |
| 12/08 | 5,589 | 5,640 | 5,547 | 5,620 | +1.65% | 231,200 | 9306億2178万 | +0.84% |
| 12/05 | 5,503 | 5,576 | 5,484 | 5,529 | -1.32% | 222,300 | 9155億5299万 | -0.54% |
| 12/04 | （IR情報）16:30 特定子会社の異動に関するお知らせ |
| 12/04 | （IR情報）16:30 株主優待制度の変更に関するお知らせ |
| 12/04 | 5,630 | 5,636 | 5,542 | 5,603 | -0.73% | 187,500 | 9278億673万 | +0.97% |
| 12/03 | 5,614 | 5,680 | 5,574 | 5,644 | +0.53% | 233,100 | 9345億9597万 | +1.88% |
| 12/02 | 5,767 | 5,773 | 5,595 | 5,614 | -3.69% | 174,900 | 9296億2823万 | +1.45% |
| 12/01 | 5,816 | 5,858 | 5,796 | 5,829 | +0.22% | 199,000 | 9652億3031万 | +5.43% |
| 11/28 | 5,826 | 5,830 | 5,760 | 5,816 | -0.51% | 175,000 | 9630億7763万 | +5.48% |
| 11/27 | 5,855 | 5,897 | 5,793 | 5,846 | +0.36% | 163,200 | 9680億4536万 | +6.41% |
| 11/26 | 5,738 | 5,835 | 5,657 | 5,825 | +2.18% | 183,400 | 9645億6795万 | +6.45% |
| 11/25 | 5,700 | 5,702 | 5,621 | 5,701 | +0.3% | 208,900 | 9440億3466万 | +4.61% |
| 11/21 | 5,535 | 5,684 | 5,534 | 5,684 | +2.69% | 224,600 | 9412億1961万 | +4.68% |
| 11/20 | 5,585 | 5,615 | 5,492 | 5,535 | +0.25% | 189,300 | 9165億4654万 | +2.25% |
| 11/19 | 5,553 | 5,596 | 5,491 | 5,521 | -0.41% | 200,400 | 9142億2826万 | +2.28% |
| 11/18 | 5,523 | 5,582 | 5,513 | 5,544 | -0.5% | 217,400 | 9180億3686万 | +2.97% |
| 11/17 | 5,435 | 5,573 | 5,376 | 5,572 | +1.62% | 178,000 | 9226億7341万 | +3.78% |
| 11/14 | 5,514 | 5,570 | 5,450 | 5,483 | -2.18% | 184,100 | 9079億3580万 | +2.29% |
| 11/13 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月15日～2025年11月30日) |
| 11/13 | 5,527 | 5,645 | 5,506 | 5,605 | +1.08% | 214,700 | 9281億3791万 | +4.63% |
| 11/12 | 5,437 | 5,577 | 5,383 | 5,545 | +3.76% | 314,800 | 9182億245万 | +3.7% |
| 11/11 | （IR情報）16:30 2025年度中間期決算資料 |
| 11/11 | （IR情報）16:30 2026年3月期配当予想の修正に関するお知らせ |
| 11/11 | （IR情報）16:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 5,533 | 5,533 | 5,320 | 5,344 | -2.96% | 284,300 | 8849億1865万 | +0.07% |
| 11/10 | 5,488 | 5,530 | 5,436 | 5,507 | +2.49% | 200,600 | 9119億999万 | +3.15% |
| 11/07 | 5,508 | 5,558 | 5,293 | 5,373 | -2.31% | 264,800 | 8897億2079万 | +0.81% |
| 11/06 | 5,453 | 5,539 | 5,424 | 5,500 | +1.7% | 178,200 | 9107億5085万 | +3.15% |
| 11/05 | 5,333 | 5,420 | 5,259 | 5,408 | +1.12% | 183,000 | 8955億1647万 | +1.33% |
| 11/04 | 5,243 | 5,382 | 5,234 | 5,348 | +0.45% | 228,300 | 8855億8101万 | +0.17% |
| 10/31 | 5,345 | 5,354 | 5,269 | 5,324 | +0.7% | 198,200 | 8816億683万 | -0.37% |
| 10/30 | 5,277 | 5,300 | 5,175 | 5,287 | +0.61% | 192,200 | 8754億7996万 | -1.1% |
| 10/29 | 5,367 | 5,409 | 5,245 | 5,255 | -2.58% | 157,500 | 8701億8104万 | -1.76% |
| 10/28 | 5,468 | 5,468 | 5,361 | 5,394 | -1.77% | 163,500 | 8931億9820万 | +0.8% |
| 10/27 | 5,549 | 5,627 | 5,491 | 5,491 | +0.22% | 211,900 | 9092億6053万 | +2.65% |
| 10/24 | 5,457 | 5,518 | 5,450 | 5,479 | +0.4% | 260,500 | 9072億7344万 | +2.49% |
| 10/23 | 5,335 | 5,493 | 5,304 | 5,457 | +2.58% | 165,900 | 9036億3044万 | +2.11% |
| 10/22 | 5,348 | 5,358 | 5,315 | 5,320 | +0.64% | 129,400 | 8809億4446万 | -0.49% |
| 10/21 | 5,270 | 5,344 | 5,248 | 5,286 | +0.06% | 165,900 | 8753億1436万 | -1.27% |
| 10/20 | （IR情報）16:30 外国人等の議決権割合に関するお知らせ |
| 10/20 | 5,280 | 5,350 | 5,271 | 5,283 | +1.52% | 139,600 | 8748億1759万 | -1.55% |
| 10/17 | 5,269 | 5,312 | 5,152 | 5,204 | -1.01% | 257,200 | 8617億3590万 | -3.29% |
| 10/16 | 5,271 | 5,299 | 5,204 | 5,257 | +1.66% | 289,200 | 8705億1222万 | -2.61% |
| 10/15 | 5,168 | 5,197 | 5,119 | 5,171 | -0.06% | 183,700 | 8562億7139万 | -4.4% |
| 10/14 | 5,064 | 5,205 | 5,060 | 5,174 | +0.43% | 242,400 | 8567億6817万 | -4.56% |
| 10/10 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月15日～2025年11月30日) |
| 10/10 | 5,269 | 5,296 | 5,133 | 5,152 | -3.68% | 297,200 | 8531億2516万 | -5.14% |
| 10/09 | 5,400 | 5,442 | 5,284 | 5,349 | -0.94% | 274,100 | 8857億4660万 | -1.73% |
| 10/08 | 5,350 | 5,439 | 5,346 | 5,400 | +0.78% | 186,900 | 8941億9175万 | -0.9% |
| 10/07 | 5,369 | 5,407 | 5,331 | 5,358 | -0.54% | 220,900 | 8872億3692万 | -1.69% |
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。
