| 2024 |
| 09/19 | 4,027 | 4,050 | 3,982 | 4,017 | +2.5% | 210,900 | 6772億3030万 | +0.43% |
| 09/18 | 3,949 | 3,972 | 3,856 | 3,919 | -0.68% | 173,300 | 6607億838万 | -1.8% |
| 09/17 | 4,008 | 4,044 | 3,871 | 3,946 | -0.88% | 264,600 | 6652億6034万 | -1.03% |
| 09/13 | 4,038 | 4,056 | 3,960 | 3,981 | -2.07% | 227,400 | 6711億6102万 | +0.08% |
| 09/12 | 4,120 | 4,141 | 4,048 | 4,065 | +1.88% | 299,000 | 6853億2267万 | +2.57% |
| 09/11 | 4,037 | 4,092 | 3,948 | 3,990 | -1.99% | 226,800 | 6726億7834万 | +1.14% |
| 09/10 | 4,006 | 4,094 | 3,991 | 4,071 | +2.16% | 283,000 | 6863億3422万 | +3.54% |
| 09/09 | 3,837 | 4,006 | 3,813 | 3,985 | +2% | 237,700 | 6718億3539万 | +2.26% |
| 09/06 | 3,936 | 3,967 | 3,863 | 3,907 | -0.74% | 246,000 | 6586億8529万 | +0.44% |
| 09/05 | （IR情報）16:30 サステナビリティ・ファイナンス・フレームワークの策定及び資金調達に関するお知らせ |
| 09/05 | 3,999 | 4,030 | 3,933 | 3,936 | -1.99% | 237,900 | 6635億7443万 | +0.9% |
| 09/04 | 3,975 | 4,065 | 3,938 | 4,016 | -3.25% | 316,300 | 6770億6171万 | +2.61% |
| 09/03 | （IR情報）12:00 投資有価証券売却益(特別利益)の計上及び業績予想の修正に関するお知らせ |
| 09/03 | 3,975 | 4,245 | 3,975 | 4,151 | +4.53% | 458,300 | 6998億2151万 | +5.89% |
| 09/02 | （IR情報）17:40 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 |
| 09/02 | 4,047 | 4,051 | 3,971 | 3,971 | -1.63% | 117,300 | 6694億7511万 | +1.38% |
| 08/30 | 3,984 | 4,060 | 3,982 | 4,037 | +0.87% | 182,500 | 6806億212万 | +3.06% |
| 08/29 | 4,091 | 4,125 | 4,002 | 4,002 | -2.63% | 105,800 | 6747億144万 | +2.14% |
| 08/28 | 4,018 | 4,119 | 4,005 | 4,110 | +0.54% | 185,400 | 6929億927万 | +4.69% |
| 08/27 | 3,988 | 4,088 | 3,963 | 4,088 | +3.6% | 196,600 | 6892億27万 | +3.91% |
| 08/26 | 3,970 | 4,037 | 3,864 | 3,946 | -1.47% | 162,900 | 6652億6034万 | +0.08% |
| 08/23 | 3,997 | 4,074 | 3,969 | 4,005 | +0.6% | 303,900 | 6752億721万 | +1.19% |
| 08/22 | 3,980 | 4,014 | 3,955 | 3,981 | +0.03% | 185,600 | 6711億6102万 | +0.28% |
| 08/21 | 3,937 | 4,011 | 3,931 | 3,980 | -0.65% | 103,500 | 6709億9243万 | -0.23% |
| 08/20 | 4,007 | 4,019 | 3,953 | 4,006 | +1.16% | 115,400 | 6753億7580万 | 0% |
| 08/19 | 4,000 | 4,011 | 3,959 | 3,960 | -1.02% | 132,500 | 6676億2061万 | -1.52% |
| 08/16 | 3,980 | 4,045 | 3,930 | 4,001 | +2.07% | 324,900 | 6745億3285万 | -0.94% |
| 08/15 | 3,866 | 3,950 | 3,850 | 3,920 | +2.83% | 175,500 | 6608億7697万 | -3.33% |
| 08/14 | 3,849 | 3,928 | 3,785 | 3,812 | -0.05% | 230,900 | 6426億6913万 | -6.29% |
| 08/13 | 3,701 | 3,814 | 3,653 | 3,814 | +2.42% | 404,700 | 6430億632万 | -6.59% |
| 08/09 | 3,727 | 3,841 | 3,637 | 3,724 | +3.82% | 363,000 | 6278億3312万 | -9.17% |
| 08/08 | （IR情報）16:30 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/08 | （IR情報）16:30 2024年度第1四半期決算資料 |
| 08/08 | 3,490 | 3,717 | 3,426 | 3,587 | -1.18% | 389,700 | 6047億3615万 | -12.92% |
| 08/07 | 3,485 | 3,839 | 3,467 | 3,630 | -0.79% | 522,600 | 6119億8556万 | -12.36% |
| 08/06 | 3,552 | 3,768 | 3,510 | 3,659 | +14.27% | 521,300 | 6168億7470万 | -12.15% |
| 08/05 | 3,554 | 3,597 | 3,110 | 3,202 | -15.96% | 588,500 | 5398億2859万 | -23.45% |
| 08/02 | 4,031 | 4,039 | 3,801 | 3,810 | -8.65% | 416,500 | 6423億3195万 | -9.67% |
| 08/01 | 4,251 | 4,316 | 4,149 | 4,171 | -2.11% | 359,700 | 7031億9333万 | -1.35% |
| 07/31 | 4,102 | 4,261 | 4,100 | 4,261 | +2.13% | 236,000 | 7183億6652万 | +0.92% |
| 07/30 | 4,091 | 4,177 | 4,087 | 4,172 | +2.25% | 290,900 | 7033億6192万 | -1% |
| 07/29 | 4,039 | 4,119 | 3,991 | 4,080 | +2.67% | 197,600 | 6878億5154万 | -3.11% |
| 07/26 | 4,061 | 4,079 | 3,969 | 3,974 | -2.12% | 222,700 | 6699億8089万 | -5.63% |
| 07/25 | 4,125 | 4,125 | 3,956 | 4,060 | -3.22% | 372,000 | 6844億7972万 | -3.7% |
| 07/24 | 4,286 | 4,286 | 4,195 | 4,195 | -2.98% | 224,200 | 7072億3951万 | -0.52% |
| 07/23 | 4,335 | 4,376 | 4,283 | 4,324 | +0.3% | 179,500 | 7289億8776万 | +2.66% |
| 07/22 | （IR情報）15:00 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 |
| 07/22 | （IR情報）15:00 子会社向け株式報酬制度(RS信託)の対象子会社の追加に伴う第三者割当による自己株式の処分の払込完了に関するお知らせ |
| 07/22 | 4,300 | 4,348 | 4,294 | 4,311 | -0.14% | 167,600 | 7267億9608万 | +2.72% |
| 07/19 | 4,289 | 4,341 | 4,206 | 4,317 | +0.42% | 210,800 | 7278億762万 | +3.18% |
| 07/19 | （IR情報）9:00 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 |
| 07/18 | 4,402 | 4,449 | 4,292 | 4,299 | -3.61% | 274,100 | 7247億7298万 | +3.24% |
| 07/17 | 4,486 | 4,497 | 4,417 | 4,460 | +1.57% | 294,100 | 7519億1614万 | +7.52% |
| 07/16 | 4,400 | 4,428 | 4,366 | 4,391 | -0.07% | 214,300 | 7402億8336万 | +6.4% |
| 07/12 | 4,387 | 4,436 | 4,345 | 4,394 | -0.07% | 260,100 | 7407億8913万 | +7.01% |
| 07/11 | 4,420 | 4,455 | 4,361 | 4,397 | -0.16% | 325,600 | 7412億9491万 | +7.72% |
| 07/10 | 4,263 | 4,421 | 4,257 | 4,404 | +3.7% | 552,800 | 7424億7505万 | +8.45% |
| 07/09 | 4,230 | 4,262 | 4,209 | 4,247 | +1.09% | 409,000 | 7160億625万 | +5.1% |
| 07/08 | 4,253 | 4,295 | 4,080 | 4,201 | -0.45% | 927,700 | 7082億5106万 | +4.37% |
| 07/05 | 4,223 | 4,280 | 4,201 | 4,220 | +0.24% | 278,800 | 7114億5429万 | +5.34% |
| 07/04 | 4,209 | 4,251 | 4,169 | 4,210 | +1.03% | 271,800 | 7097億6838万 | +5.67% |
| 07/03 | 4,194 | 4,220 | 4,151 | 4,167 | -0.48% | 345,000 | 7025億1896万 | +5.41% |
| 07/02 | 4,146 | 4,210 | 4,138 | 4,187 | +1.33% | 357,400 | 7058億9078万 | +6.76% |
| 07/01 | 4,100 | 4,164 | 4,098 | 4,132 | +1.92% | 263,800 | 6966億1828万 | +6.25% |
| 06/28 | 4,064 | 4,102 | 4,034 | 4,054 | -0.25% | 275,900 | 6834億6817万 | +4.97% |
| 06/27 | （IR情報）16:30 子会社向け株式報酬制度(RS信託)の対象子会社の追加に伴う第三者割当による自己株式の処分に関するお知らせ |
| 06/27 | （IR情報）16:30 子会社役員向け株式報酬制度(RS信託)の対象子会社の追加及び信託における株式取得に関する事項の決定に関するお知らせ |
| 06/27 | （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 |
| 06/27 | （IR情報）16:30 企業価値評価特別委員会の構成に関するお知らせ |
| 06/27 | 4,013 | 4,069 | 4,013 | 4,064 | +0.74% | 297,800 | 6851億5408万 | +5.89% |
| 06/26 | 4,044 | 4,071 | 3,983 | 4,034 | -0.64% | 360,200 | 6800億9635万 | +5.63% |
| 06/25 | 4,075 | 4,075 | 4,015 | 4,060 | -0.64% | 270,500 | 6844億7972万 | +6.87% |
| 06/24 | 4,065 | 4,124 | 4,052 | 4,086 | +0.25% | 321,300 | 6888億6309万 | +7.98% |
| 06/21 | 4,158 | 4,189 | 4,066 | 4,076 | -0.68% | 408,500 | 6871億7718万 | +8.17% |
| 06/20 | 4,110 | 4,172 | 4,071 | 4,104 | +0.37% | 293,400 | 6918億9773万 | +9.38% |
| 06/19 | 4,098 | 4,141 | 4,061 | 4,089 | +0.57% | 269,900 | 6893億6886万 | +9.42% |
| 06/18 | 4,024 | 4,086 | 4,007 | 4,066 | +2.83% | 258,900 | 6854億9127万 | +9.15% |
| 06/17 | 3,971 | 3,976 | 3,888 | 3,954 | -0.88% | 280,100 | 6666億907万 | +6.12% |
| 06/14 | 3,837 | 4,007 | 3,821 | 3,989 | +4.37% | 610,500 | 6725億975万 | +6.89% |
| 06/13 | 3,918 | 3,930 | 3,800 | 3,822 | -1.57% | 300,500 | 6443億5505万 | +2.27% |
| 06/12 | 3,904 | 3,918 | 3,845 | 3,883 | -1.27% | 379,300 | 6546億3910万 | +3.63% |
| 06/11 | 3,873 | 3,975 | 3,857 | 3,933 | +1.76% | 297,200 | 6630億6865万 | +4.91% |
| 06/10 | 3,850 | 3,891 | 3,813 | 3,865 | +1.44% | 278,700 | 6516億446万 | +2.98% |
| 06/07 | 3,840 | 3,874 | 3,794 | 3,810 | -1.58% | 453,400 | 6423億3195万 | +1.3% |
| 06/06 | 3,907 | 3,907 | 3,822 | 3,871 | -0.49% | 564,500 | 6526億1601万 | +2.68% |
| 06/05 | 3,864 | 3,914 | 3,845 | 3,890 | +0.83% | 562,600 | 6558億1924万 | +2.91% |
| 06/04 | 3,750 | 3,879 | 3,742 | 3,858 | +3.29% | 658,700 | 6504億2432万 | +1.82% |
| 06/03 | 3,700 | 3,810 | 3,695 | 3,735 | +1.69% | 554,700 | 6296億8762万 | -1.66% |
| 05/31 | 3,545 | 3,694 | 3,494 | 3,673 | +7.52% | 1,577,600 | 6192億3498万 | -3.85% |
| 05/30 | 3,347 | 3,416 | 3,326 | 3,416 | +0.86% | 623,200 | 5759億707万 | -11.09% |
| 05/29 | 3,404 | 3,441 | 3,380 | 3,387 | +0.33% | 567,700 | 5710億1793万 | -12.62% |
| 05/28 | 3,381 | 3,419 | 3,351 | 3,376 | -2.17% | 542,500 | 5691億6343万 | -13.7% |
| 05/27 | 3,463 | 3,484 | 3,430 | 3,451 | -0.35% | 558,000 | 5818億776万 | -12.72% |
| 05/24 | 3,495 | 3,536 | 3,439 | 3,463 | -3.24% | 706,700 | 5838億3085万 | -13.29% |
| 05/23 | 3,528 | 3,582 | 3,475 | 3,579 | +1.02% | 527,300 | 6033億8742万 | -11.39% |
| 05/22 | 3,676 | 3,699 | 3,535 | 3,543 | -3.59% | 539,700 | 5973億1814万 | -13.31% |
| 05/21 | 3,708 | 3,731 | 3,670 | 3,675 | -0.51% | 400,600 | 6195億7216万 | -11.15% |
| 05/20 | 3,663 | 3,702 | 3,650 | 3,694 | +0.54% | 493,200 | 6227億7539万 | -11.67% |
| 05/17 | 3,700 | 3,706 | 3,631 | 3,674 | -1.18% | 628,500 | 6194億357万 | -13.06% |
| 05/16 | 3,797 | 3,810 | 3,701 | 3,718 | -2.08% | 1,082,800 | 6268億2157万 | -12.85% |
| 05/15 | （IR情報）9:30 (訂正)「代表取締役の異動及び役員人事に関するお知らせ」の一部訂正について |
| 05/15 | 3,820 | 3,887 | 3,635 | 3,797 | -7.39% | 1,646,700 | 6401億4027万 | -11.7% |
| 05/14 | （IR情報）16:00 (開示事項の経過)海外子会社の設立に関するお知らせ |
| 05/14 | （IR情報）16:00 連結子会社の異動(株式譲渡)に関するお知らせ |
| 05/14 | （IR情報）16:00 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）16:00 代表取締役の異動及び役員人事に関するお知らせ |
| 05/14 | （IR情報）16:00 定款の一部変更に関するお知らせ |
| 05/14 | （IR情報）16:00 資本準備金の額の減少に関するお知らせ |
| 05/14 | （IR情報）16:00 新中期経営計画発表に伴う配当方針の変更について |
| 05/14 | （IR情報）16:00 TBSグループ中期経営計画2026 |
| 05/14 | （IR情報）16:00 2023年度決算資料 |
| 05/14 | （IR情報）16:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 4,122 | 4,165 | 4,052 | 4,100 | +0.27% | 499,400 | 6912億2336万 | -5.27% |
| 05/13 | 4,107 | 4,123 | 4,002 | 4,089 | -0.9% | 449,400 | 6893億6886万 | -5.89% |
| 05/10 | 4,069 | 4,174 | 4,069 | 4,126 | +1.65% | 442,000 | 6956億673万 | -5.35% |
| 05/09 | 3,972 | 4,106 | 3,942 | 4,059 | +3.1% | 408,600 | 6843億1113万 | -7.12% |
| 05/08 | 4,044 | 4,051 | 3,927 | 3,937 | -2.4% | 415,400 | 6637億4302万 | -10.13% |
| 05/07 | 4,080 | 4,084 | 4,005 | 4,034 | -0.66% | 431,500 | 6800億9635万 | -8.28% |
| 05/02 | 3,980 | 4,099 | 3,966 | 4,061 | +0.37% | 546,400 | 6846億4831万 | -7.81% |
| 05/01 | 4,054 | 4,070 | 3,986 | 4,046 | -1.89% | 571,800 | 6821億1944万 | -8.34% |
| 04/30 | 4,179 | 4,180 | 4,060 | 4,124 | +0.37% | 561,600 | 6952億6955万 | -6.65% |
| 04/26 | 4,092 | 4,179 | 4,046 | 4,109 | +0.81% | 839,600 | 6927億4068万 | -7.04% |
| 04/25 | （IR情報）17:00 海外子会社の設立に関するお知らせ |
| 04/25 | （IR情報）17:00 海外連結子会社によるBellon Entertainment Inc.の株式取得に関するお知らせ |
| 04/25 | 4,227 | 4,266 | 4,076 | 4,076 | -5.14% | 828,200 | 6871億7718万 | -7.85% |
| 04/22 | （IR情報）9:00 外国人等の議決権割合に関するお知らせ |
| 04/19 | （空売り報告）Nomura International plc 812,625株（0.48%）-0.03%義務消失 |
