| 2024 |
| 04/25 | 2,921 | 2,932 | 2,881 | 2,881 | -1.67% | 42,000 | 794億5653万 | -3.45% |
| 04/24 | 2,950 | 2,955 | 2,927 | 2,930 | -0.61% | 31,000 | 808億793万 | -2.04% |
| 04/23 | 2,939 | 2,950 | 2,918 | 2,948 | +0.27% | 18,200 | 813億436万 | -1.57% |
| 04/22 | 2,920 | 2,944 | 2,873 | 2,940 | +2.33% | 48,900 | 810億8373万 | -1.87% |
| 04/19 | 2,947 | 2,962 | 2,860 | 2,873 | -2.31% | 56,100 | 792億3590万 | -4.11% |
| 04/18 | 2,952 | 2,960 | 2,925 | 2,941 | +0.38% | 26,300 | 811億1130万 | -1.93% |
| 04/17 | 2,984 | 2,984 | 2,908 | 2,930 | -1.38% | 28,400 | 808億793万 | -2.3% |
| 04/16 | 3,020 | 3,020 | 2,954 | 2,971 | -2.11% | 38,900 | 819億3869万 | -1% |
| 04/15 | 3,030 | 3,035 | 2,998 | 3,035 | +0.17% | 26,600 | 837億378万 | +1.13% |
| 04/12 | 3,020 | 3,050 | 3,010 | 3,030 | +0.33% | 31,200 | 835億6588万 | +1.03% |
| 04/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 137,042株（0.49%）-0.01%義務消失 |
| 04/11 | 3,035 | 3,045 | 3,010 | 3,020 | -1.15% | 27,100 | 832億9009万 | +0.83% |
| 04/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 139,942株（0.5%）-0.02% |
| 04/10 | 3,040 | 3,060 | 3,020 | 3,055 | +0.49% | 26,500 | 842億5537万 | +2.14% |
| 04/09 | 3,015 | 3,045 | 3,015 | 3,040 | +1.6% | 39,400 | 838億4168万 | +1.81% |
| 04/08 | 2,988 | 3,005 | 2,976 | 2,992 | +0.13% | 21,000 | 825億1786万 | +0.27% |
| 04/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 145,542株（0.52%）+0.01% |
| 04/05 | 2,944 | 2,992 | 2,937 | 2,988 | +0.98% | 26,800 | 824億754万 | +0.1% |
| 04/04 | 2,966 | 2,989 | 2,949 | 2,959 | -0.07% | 36,100 | 816億774万 | -0.84% |
| 04/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 141,742株（0.51%）-0.02% |
| 04/03 | 2,930 | 2,982 | 2,920 | 2,961 | +1.06% | 41,000 | 816億6289万 | -0.8% |
| 04/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 146,742株（0.53%）再IN |
| 04/02 | 2,961 | 2,961 | 2,917 | 2,930 | -0.68% | 27,000 | 808億793万 | -1.94% |
| 04/01 | 2,988 | 2,994 | 2,940 | 2,950 | -1.27% | 33,400 | 813億5952万 | -1.4% |
| 03/29 | 2,998 | 3,005 | 2,953 | 2,988 | +1.08% | 53,100 | 824億754万 | -0.27% |
| 03/28 | 3,000 | 3,000 | 2,950 | 2,956 | -4.34% | 66,400 | 815億2500万 | -1.4% |
| 03/27 | 3,050 | 3,095 | 3,050 | 3,090 | +1.81% | 54,100 | 852億2065万 | +3% |
| 03/26 | 3,075 | 3,075 | 3,030 | 3,035 | -1.46% | 41,200 | 837億378万 | +1.23% |
| 03/25 | 3,070 | 3,115 | 3,060 | 3,080 | +0.49% | 73,700 | 849億4486万 | +2.74% |
| 03/22 | 3,065 | 3,080 | 3,050 | 3,065 | 0% | 30,200 | 845億3116万 | +2.34% |
| 03/21 | 3,045 | 3,075 | 3,030 | 3,065 | +1.32% | 48,200 | 845億3116万 | +2.37% |
| 03/19 | 2,969 | 3,025 | 2,960 | 3,025 | +1.44% | 32,300 | 834億2798万 | +0.97% |
| 03/18 | 2,962 | 2,987 | 2,950 | 2,982 | +1.36% | 31,900 | 822億4206万 | -0.53% |
| 03/15 | 2,946 | 2,952 | 2,935 | 2,942 | -0.3% | 19,000 | 811億3888万 | -2.13% |
| 03/14 | 2,941 | 2,955 | 2,922 | 2,951 | +0.55% | 14,400 | 813億8710万 | -2.32% |
| 03/13 | （IR情報）16:00 第14回定時株主総会の開催について |
| 03/13 | 2,998 | 2,998 | 2,931 | 2,935 | -1.18% | 20,300 | 809億4583万 | -3.23% |
| 03/12 | （IR情報）16:00 当社の「その他の関係会社」の決算に関するお知らせ |
| 03/12 | 2,968 | 2,970 | 2,915 | 2,970 | +0.03% | 23,900 | 819億1111万 | -2.46% |
| 03/11 | 2,981 | 2,999 | 2,934 | 2,969 | -0.8% | 33,200 | 818億8353万 | -2.97% |
| 03/08 | 2,965 | 3,005 | 2,951 | 2,993 | +1.87% | 57,300 | 825億4544万 | -2.38% |
| 03/07 | 2,940 | 2,969 | 2,930 | 2,938 | +0.58% | 36,200 | 810億2857万 | -4.33% |
| 03/06 | 2,926 | 2,947 | 2,917 | 2,921 | -0.34% | 47,700 | 805億5971万 | -5.07% |
| 03/05 | 2,962 | 2,962 | 2,925 | 2,931 | -1.81% | 46,200 | 808億3551万 | -4.99% |
| 03/04 | 3,020 | 3,025 | 2,981 | 2,985 | -1% | 40,100 | 823億2480万 | -3.43% |
| 03/01 | 2,985 | 3,040 | 2,971 | 3,015 | +1.96% | 74,600 | 831億5219万 | -2.65% |
| 02/29 | 2,995 | 2,996 | 2,955 | 2,957 | -1.27% | 46,900 | 815億5258万 | -4.64% |
| 02/28 | 3,015 | 3,035 | 2,994 | 2,995 | -1.16% | 46,300 | 826億60万 | -3.57% |
| 02/27 | 3,035 | 3,050 | 3,000 | 3,030 | -0.33% | 26,500 | 835億6588万 | -2.57% |
| 02/26 | 3,045 | 3,070 | 3,025 | 3,040 | -0.16% | 28,700 | 838億4168万 | -2.31% |
| 02/22 | 3,025 | 3,055 | 3,025 | 3,045 | +0.5% | 27,700 | 839億7957万 | -2.25% |
| 02/21 | 3,010 | 3,035 | 2,999 | 3,030 | +0.5% | 33,100 | 835億6588万 | -2.82% |
| 02/20 | 3,030 | 3,055 | 3,015 | 3,015 | -0.5% | 28,700 | 831億5219万 | -3.43% |
| 02/19 | 3,050 | 3,060 | 3,015 | 3,030 | -0.16% | 29,700 | 835億6588万 | -3.16% |
| 02/16 | 3,035 | 3,050 | 3,015 | 3,035 | +0.5% | 33,500 | 837億378万 | -3.1% |
| 02/15 | 3,050 | 3,060 | 2,994 | 3,020 | -0.66% | 44,800 | 832億9009万 | -3.7% |
| 02/14 | 3,070 | 3,110 | 3,035 | 3,040 | -1.78% | 36,900 | 838億4168万 | -3.15% |
| 02/13 | 3,115 | 3,125 | 3,080 | 3,095 | +0.32% | 37,500 | 853億5855万 | -1.46% |
| 02/09 | 3,175 | 3,190 | 3,085 | 3,085 | -2.99% | 96,200 | 850億8275万 | -1.78% |
| 02/08 | 3,175 | 3,190 | 3,070 | 3,180 | -4.07% | 207,500 | 877億281万 | +1.31% |
| 02/07 | （IR情報）15:50 2024年3月期第3四半期決算補足資料 |
| 02/07 | （IR情報）15:50 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | 3,225 | 3,345 | 3,225 | 3,315 | +2.16% | 71,200 | 914億2604万 | +5.84% |
| 02/06 | 3,250 | 3,280 | 3,215 | 3,245 | -0.31% | 58,100 | 894億9547万 | +4.07% |
| 02/05 | 3,255 | 3,275 | 3,220 | 3,255 | -2.69% | 118,300 | 897億7127万 | +4.73% |
| 02/02 | 3,180 | 3,495 | 3,175 | 3,345 | +7.38% | 348,100 | 922億5342万 | +8.01% |
| 02/01 | 3,110 | 3,135 | 3,105 | 3,115 | +0.16% | 23,100 | 859億1014万 | +1.14% |
| 01/31 | 3,085 | 3,110 | 3,055 | 3,110 | +0.81% | 29,600 | 857億7224万 | +1.17% |
| 01/30 | 3,125 | 3,130 | 3,065 | 3,085 | -0.96% | 33,800 | 850億8275万 | +0.59% |
| 01/29 | 3,100 | 3,125 | 3,085 | 3,115 | +0.97% | 26,900 | 859億1014万 | +1.66% |
| 01/26 | 3,140 | 3,140 | 3,085 | 3,085 | -1.75% | 24,300 | 850億8275万 | +0.85% |
| 01/25 | 3,110 | 3,150 | 3,110 | 3,140 | +0.96% | 22,200 | 865億9963万 | +2.78% |
| 01/24 | 3,070 | 3,110 | 3,070 | 3,110 | +0.81% | 19,400 | 857億7224万 | +1.93% |
| 01/23 | 3,105 | 3,125 | 3,085 | 3,085 | -0.8% | 19,900 | 850億8275万 | +1.18% |
| 01/22 | 3,095 | 3,120 | 3,085 | 3,110 | +0.97% | 17,300 | 857億7224万 | +2.03% |
| 01/19 | 3,125 | 3,140 | 3,065 | 3,080 | -1.12% | 35,400 | 849億4486万 | +1.28% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 50,124株（0.18%）-0.4%義務消失 |
| 01/18 | 3,110 | 3,125 | 3,095 | 3,115 | +0.48% | 16,900 | 859億1014万 | +2.57% |
| 01/17 | 3,140 | 3,170 | 3,095 | 3,100 | -1.27% | 30,300 | 854億9645万 | +2.34% |
| 01/16 | 3,195 | 3,195 | 3,135 | 3,140 | -1.72% | 19,900 | 865億9963万 | +3.84% |
| 01/15 | 3,130 | 3,210 | 3,125 | 3,195 | +2.73% | 50,500 | 881億1650万 | +5.83% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 161,624株（0.58%）-0.02% |
| 01/12 | 3,150 | 3,150 | 3,090 | 3,110 | -0.48% | 35,700 | 857億7224万 | +3.32% |
| 01/11 | 3,120 | 3,160 | 3,105 | 3,125 | +0.81% | 63,700 | 861億8593万 | +3.89% |
| 01/11 | （空売り報告）モルガン・スタンレーMUFG証券 165,624株（0.6%）+0.02% |
| 01/10 | 3,085 | 3,135 | 3,070 | 3,100 | +0.32% | 50,300 | 854億9645万 | +3.13% |
| 01/09 | 3,070 | 3,125 | 3,070 | 3,090 | 0% | 38,500 | 852億2065万 | +2.93% |
| 01/05 | 3,105 | 3,135 | 3,055 | 3,090 | +1.81% | 76,600 | 852億2065万 | +3.14% |
| 01/04 | 2,987 | 3,035 | 2,950 | 3,035 | +1.34% | 26,100 | 837億378万 | +1.51% |
| 2023 |
| 12/29 | 2,999 | 3,010 | 2,970 | 2,995 | +0.4% | 26,500 | 826億60万 | +0.23% |
| 12/28 | 2,974 | 2,999 | 2,964 | 2,983 | -0.07% | 22,000 | 822億6964万 | -0.17% |
| 12/27 | 2,979 | 2,992 | 2,965 | 2,985 | +0.37% | 32,400 | 823億2480万 | 0% |
| 12/26 | 2,928 | 2,984 | 2,928 | 2,974 | +1.57% | 25,500 | 820億2143万 | -0.27% |
| 12/25 | 2,960 | 2,973 | 2,918 | 2,928 | -0.85% | 17,200 | 807億5277万 | -1.61% |
| 12/22 | 2,940 | 2,966 | 2,935 | 2,953 | +0.24% | 40,000 | 814億4226万 | -0.67% |
| 12/21 | 2,956 | 2,969 | 2,941 | 2,946 | -1.8% | 27,200 | 812億4920万 | -0.74% |
| 12/20 | 3,020 | 3,045 | 2,989 | 3,000 | +0.37% | 27,300 | 827億3850万 | +1.32% |
| 12/19 | 3,035 | 3,040 | 2,970 | 2,989 | -0.37% | 32,900 | 824億3512万 | +1.29% |
| 12/18 | 3,005 | 3,015 | 2,943 | 3,000 | -1.32% | 51,700 | 827億3850万 | +2.08% |
| 12/15 | 3,095 | 3,095 | 3,005 | 3,040 | -0.33% | 47,400 | 838億4168万 | +3.65% |
| 12/14 | 3,090 | 3,135 | 3,025 | 3,050 | -0.81% | 57,300 | 841億1747万 | +4.2% |
| 12/13 | 2,947 | 3,120 | 2,946 | 3,075 | +5.06% | 121,800 | 848億696万 | +5.2% |
| 12/12 | 2,976 | 2,976 | 2,911 | 2,927 | -1.45% | 26,200 | 807億2519万 | +0.31% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 160,724株（0.58%）-0.02% |
| 12/11 | 2,970 | 2,971 | 2,916 | 2,970 | +1.43% | 27,300 | 819億1111万 | +1.71% |
| 12/08 | 2,959 | 2,972 | 2,916 | 2,928 | -1.51% | 42,300 | 807億5277万 | +0.24% |
| 12/07 | 2,993 | 3,000 | 2,964 | 2,973 | -1.23% | 28,000 | 819億9385万 | +1.78% |
| 12/06 | 2,962 | 3,030 | 2,962 | 3,010 | +1.35% | 39,100 | 830億1429万 | +3.19% |
| 12/06 | （空売り報告）モルガン・スタンレーMUFG証券 165,524株（0.6%）+0.1% |
| 12/05 | 3,005 | 3,045 | 2,970 | 2,970 | -2.78% | 50,200 | 819億1111万 | +2.13% |
| 12/05 | （空売り報告）Citigroup Global Markets Limited 134,600株（0.48%）-0.11%義務消失 |
| 12/04 | 3,045 | 3,075 | 3,015 | 3,055 | -1.29% | 43,400 | 842億5537万 | +5.27% |
| 12/01 | 2,993 | 3,120 | 2,993 | 3,095 | +3.51% | 96,800 | 853億5855万 | +7.06% |
| 11/30 | 2,936 | 2,990 | 2,936 | 2,990 | +1.36% | 31,800 | 824億6270万 | +3.82% |
| 11/29 | （IR情報）17:00 テレビ東京グループ サステナビリティに関する重要課題の策定について |
| 11/29 | 2,935 | 2,962 | 2,921 | 2,950 | +0.75% | 23,300 | 813億5952万 | +2.61% |
| 11/24 | （空売り報告）モルガン・スタンレーMUFG証券 139,424株（0.5%）再IN |
