| 2024 |
| 09/18 | 5,630 | 5,680 | 5,490 | 5,560 | -0.89% | 149,100 | 3342億9561万 | +1.46% |
| 09/17 | 5,520 | 5,670 | 5,520 | 5,610 | +3.13% | 208,300 | 3373億187万 | +2.82% |
| 09/13 | 5,620 | 5,620 | 5,400 | 5,440 | -3.37% | 174,000 | 3270億8060万 | +0.24% |
| 09/12 | 5,550 | 5,640 | 5,510 | 5,630 | +4.07% | 156,600 | 3385億437万 | +4.28% |
| 09/11 | 5,580 | 5,580 | 5,350 | 5,410 | -3.74% | 183,100 | 3252億7685万 | +0.82% |
| 09/10 | 5,450 | 5,630 | 5,430 | 5,620 | +3.5% | 179,200 | 3379億312万 | +5.38% |
| 09/09 | 5,350 | 5,470 | 5,320 | 5,430 | -1.63% | 234,900 | 3264億7935万 | +2.9% |
| 09/06 | 5,640 | 5,650 | 5,480 | 5,520 | -2.13% | 178,500 | 3318億9061万 | +5.16% |
| 09/05 | 5,570 | 5,720 | 5,550 | 5,640 | +0.71% | 171,800 | 3391億562万 | +7.92% |
| 09/04 | 5,620 | 5,740 | 5,560 | 5,600 | -3.45% | 215,800 | 3367億62万 | +7.55% |
| 09/03 | 5,600 | 5,800 | 5,570 | 5,800 | +4.5% | 241,800 | 3487億2564万 | +11.77% |
| 09/02 | 5,600 | 5,640 | 5,530 | 5,550 | -1.94% | 250,000 | 3336億9436万 | +7.58% |
| 08/30 | 5,740 | 5,770 | 5,600 | 5,660 | -2.25% | 307,400 | 3403億812万 | +10.31% |
| 08/29 | 5,610 | 5,800 | 5,530 | 5,790 | +3.58% | 752,200 | 3481億2439万 | +13.64% |
| 08/28 | 5,660 | 5,720 | 5,530 | 5,590 | -0.89% | 1,139,800 | 3360億9937万 | +10.76% |
| 08/27 | 5,600 | 5,680 | 5,550 | 5,640 | +2.55% | 415,600 | 3391億562万 | +12.87% |
| 08/26 | 5,400 | 5,530 | 5,370 | 5,500 | +1.85% | 577,900 | 3306億8811万 | +11.22% |
| 08/23 | 5,320 | 5,400 | 5,260 | 5,400 | +0.19% | 363,200 | 3246億7559万 | +10.25% |
| 08/22 | 5,350 | 5,440 | 5,340 | 5,390 | +1.51% | 440,800 | 3240億7434万 | +10.93% |
| 08/21 | 5,360 | 5,430 | 5,290 | 5,310 | -2.21% | 260,600 | 3192億6433万 | +10.17% |
| 08/20 | 5,350 | 5,450 | 5,300 | 5,430 | +3.23% | 305,600 | 3264億7935万 | +13.5% |
| 08/19 | 5,290 | 5,370 | 5,230 | 5,260 | -0.75% | 386,100 | 3162億5808万 | +11.04% |
| 08/16 | 5,130 | 5,300 | 5,040 | 5,300 | +6.85% | 441,600 | 3186億6308万 | +12.79% |
| 08/15 | 5,000 | 5,020 | 4,930 | 4,960 | +0.2% | 251,900 | 2982億2055万 | +6.46% |
| 08/14 | 4,990 | 5,000 | 4,910 | 4,950 | -0.4% | 218,800 | 2976億1929万 | +6.91% |
| 08/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 266,999株（0.44%）-0.07%義務消失 |
| 08/13 | 4,880 | 4,970 | 4,865 | 4,970 | +1.84% | 272,400 | 2988億2180万 | +7.67% |
| 08/09 | 4,880 | 4,910 | 4,820 | 4,880 | +2.95% | 352,900 | 2934億1054万 | +6.06% |
| 08/08 | 4,735 | 4,890 | 4,715 | 4,740 | -1.25% | 348,400 | 2849億9302万 | +3.22% |
| 08/07 | 4,575 | 4,865 | 4,525 | 4,800 | +4.46% | 345,400 | 2886億53万 | +4.62% |
| 08/06 | 4,440 | 4,625 | 4,425 | 4,595 | +8.63% | 491,400 | 2762億7488万 | +0.37% |
| 08/05 | 4,435 | 4,510 | 4,215 | 4,230 | -10.29% | 659,900 | 2543億2921万 | -7.48% |
| 08/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 309,999株（0.51%）新規 |
| 08/02 | 4,830 | 4,865 | 4,715 | 4,715 | -4.94% | 372,200 | 2834億8989万 | +2.88% |
| 08/01 | 5,120 | 5,120 | 4,930 | 4,960 | -3.88% | 293,500 | 2982億2055万 | +8.44% |
| 07/31 | 5,150 | 5,180 | 5,060 | 5,160 | +0.39% | 290,100 | 3102億4557万 | +13.33% |
| 07/30 | 5,100 | 5,150 | 5,020 | 5,140 | +1.78% | 317,700 | 3090億4307万 | +13.59% |
| 07/29 | 4,835 | 5,050 | 4,780 | 5,050 | +3.8% | 427,600 | 3036億3181万 | +12.32% |
| 07/26 | 4,760 | 4,965 | 4,720 | 4,865 | +2.64% | 499,000 | 2925億866万 | +8.57% |
| 07/25 | 4,595 | 4,795 | 4,575 | 4,740 | +3.16% | 576,100 | 2849億9302万 | +5.92% |
| 07/24 | （IR情報）16:00 当社の発行体格付の引き上げに関するお知らせ |
| 07/24 | 4,450 | 4,620 | 4,410 | 4,595 | +5.88% | 612,700 | 2762億7488万 | +2.68% |
| 07/23 | （IR情報）19:00 U-NEXTによるプレミアリーグ及びThe Emirates FA Cupの国内独占配信権の取得に関するお知らせ |
| 07/23 | 4,320 | 4,415 | 4,315 | 4,340 | +0.12% | 243,800 | 2609億4298万 | -3.15% |
| 07/22 | 4,350 | 4,375 | 4,265 | 4,335 | -0.12% | 193,400 | 2606億4235万 | -3.58% |
| 07/19 | （5%ルール）三井住友トラスト・アセットマネジメント（1.04%）日興アセットマネジメント（3.99%） |
| 07/19 | 4,425 | 4,425 | 4,320 | 4,340 | -1.92% | 171,700 | 2609億4298万 | -3.83% |
| 07/18 | 4,420 | 4,445 | 4,380 | 4,425 | +0.23% | 156,700 | 2660億5361万 | -2.25% |
| 07/17 | 4,410 | 4,505 | 4,385 | 4,415 | +0.34% | 302,200 | 2654億5236万 | -2.73% |
| 07/16 | 4,330 | 4,480 | 4,305 | 4,400 | +3.29% | 455,800 | 2645億5048万 | -3.36% |
| 07/12 | 4,265 | 4,330 | 4,245 | 4,260 | -0.93% | 366,600 | 2561億3297万 | -6.74% |
| 07/11 | 4,245 | 4,350 | 4,200 | 4,300 | -0.35% | 648,800 | 2585億3797万 | -6.28% |
| 07/10 | 4,255 | 4,330 | 4,235 | 4,315 | +2.25% | 787,000 | 2594億3985万 | -6.26% |
| 07/09 | 4,570 | 4,575 | 4,200 | 4,220 | -8.26% | 2,120,800 | 2537億2796万 | -8.62% |
| 07/08 | （IR情報）16:00 2024年8月期第3四半期決算説明資料 |
| 07/08 | （IR情報）16:00 2024年8月期第3四半期決算短信[日本基準](連結) |
| 07/08 | 4,570 | 4,630 | 4,555 | 4,600 | 0% | 323,700 | 2765億7551万 | -0.9% |
| 07/05 | 4,630 | 4,680 | 4,560 | 4,600 | -1.18% | 231,700 | 2765億7551万 | -0.95% |
| 07/04 | 4,720 | 4,745 | 4,650 | 4,655 | 0% | 194,900 | 2798億8239万 | +0.22% |
| 07/03 | 4,555 | 4,670 | 4,555 | 4,655 | +2.31% | 251,600 | 2798億8239万 | +0.39% |
| 07/02 | 4,440 | 4,635 | 4,440 | 4,550 | +2.48% | 228,300 | 2735億6925万 | -1.62% |
| 07/01 | 4,430 | 4,505 | 4,410 | 4,440 | -1.33% | 236,200 | 2669億5549万 | -3.92% |
| 06/28 | 4,490 | 4,530 | 4,475 | 4,500 | +0.22% | 168,100 | 2705億6299万 | -2.64% |
| 06/27 | 4,415 | 4,585 | 4,410 | 4,490 | +1.35% | 259,100 | 2699億6174万 | -2.79% |
| 06/26 | 4,450 | 4,510 | 4,410 | 4,430 | -1.01% | 271,500 | 2663億5424万 | -4.07% |
| 06/25 | 4,375 | 4,495 | 4,375 | 4,475 | +1.7% | 315,700 | 2690億5987万 | -3.16% |
| 06/24 | 4,550 | 4,625 | 4,250 | 4,400 | -5.98% | 777,400 | 2645億5048万 | -4.78% |
| 06/21 | 4,690 | 4,730 | 4,675 | 4,680 | -0.53% | 116,500 | 2813億8551万 | +1.17% |
| 06/20 | 4,725 | 4,765 | 4,685 | 4,705 | -0.84% | 95,900 | 2828億8864万 | +1.86% |
| 06/19 | （IR情報）16:00 グループ組織再編に関するお知らせ |
| 06/19 | 4,735 | 4,800 | 4,725 | 4,745 | -0.32% | 121,000 | 2852億9365万 | +2.88% |
| 06/18 | 4,710 | 4,805 | 4,710 | 4,760 | +1.28% | 124,600 | 2861億9552万 | +3.37% |
| 06/17 | 4,820 | 4,825 | 4,645 | 4,700 | -1.16% | 222,800 | 2825億8802万 | +2.13% |
| 06/14 | 4,680 | 4,760 | 4,680 | 4,755 | +1.39% | 126,000 | 2858億9490万 | +3.32% |
| 06/13 | 4,745 | 4,765 | 4,685 | 4,690 | -0.95% | 77,700 | 2819億8677万 | +2.05% |
| 06/12 | 4,750 | 4,780 | 4,670 | 4,735 | -0.84% | 164,300 | 2846億9240万 | +3.14% |
| 06/11 | 4,790 | 4,805 | 4,735 | 4,775 | 0% | 109,200 | 2870億9740万 | +4.17% |
| 06/10 | 4,730 | 4,830 | 4,730 | 4,775 | +0.53% | 118,500 | 2870億9740万 | +4.39% |
| 06/07 | 4,700 | 4,795 | 4,675 | 4,750 | +1.82% | 155,700 | 2855億9427万 | +4.14% |
| 06/06 | 4,750 | 4,800 | 4,665 | 4,665 | -0.85% | 161,500 | 2804億8364万 | +2.64% |
| 06/05 | 4,790 | 4,815 | 4,680 | 4,705 | -2.49% | 150,800 | 2828億8864万 | +3.75% |
| 06/04 | 4,635 | 4,830 | 4,635 | 4,825 | +4.1% | 272,900 | 2901億366万 | +6.77% |
| 06/03 | 4,650 | 4,720 | 4,610 | 4,635 | -0.11% | 137,000 | 2786億7988万 | +3.18% |
| 05/31 | 4,500 | 4,640 | 4,500 | 4,640 | +4.15% | 246,800 | 2789億8051万 | +3.64% |
| 05/30 | 4,305 | 4,500 | 4,300 | 4,455 | +2.53% | 213,500 | 2678億5736万 | -0.11% |
| 05/29 | 4,435 | 4,440 | 4,335 | 4,345 | -2.36% | 194,600 | 2612億4360万 | -2.43% |
| 05/28 | 4,460 | 4,525 | 4,440 | 4,450 | -0.22% | 124,300 | 2675億5674万 | +0.11% |
| 05/27 | 4,480 | 4,530 | 4,425 | 4,460 | +0.45% | 139,500 | 2681億5799万 | +0.52% |
| 05/24 | 4,395 | 4,485 | 4,380 | 4,440 | -0.45% | 136,200 | 2669億5549万 | +0.27% |
| 05/23 | 4,470 | 4,490 | 4,415 | 4,460 | -0.78% | 114,500 | 2681億5799万 | +0.84% |
| 05/22 | 4,525 | 4,560 | 4,480 | 4,495 | +0.33% | 105,000 | 2702億6237万 | +1.58% |
| 05/21 | 4,520 | 4,545 | 4,475 | 4,480 | -0.88% | 117,300 | 2693億6049万 | +1.15% |
| 05/20 | 4,505 | 4,585 | 4,500 | 4,520 | +0.33% | 133,800 | 2717億6550万 | +1.82% |
| 05/17 | 4,500 | 4,570 | 4,460 | 4,505 | -0.88% | 175,200 | 2708億6362万 | +1.15% |
| 05/16 | 4,560 | 4,605 | 4,500 | 4,545 | -0.33% | 176,200 | 2732億6862万 | +1.47% |
| 05/15 | 4,710 | 4,710 | 4,535 | 4,560 | -2.77% | 270,900 | 2741億7050万 | +1.49% |
| 05/14 | 4,700 | 4,735 | 4,625 | 4,690 | +0.11% | 153,100 | 2819億8677万 | +4.04% |
| 05/13 | 4,625 | 4,695 | 4,565 | 4,685 | +1.3% | 158,200 | 2816億8614万 | +3.6% |
| 05/10 | 4,575 | 4,645 | 4,550 | 4,625 | +1.54% | 172,200 | 2780億7863万 | +1.94% |
| 05/09 | 4,590 | 4,615 | 4,525 | 4,555 | -0.11% | 158,900 | 2738億6988万 | +0.02% |
| 05/08 | 4,530 | 4,610 | 4,500 | 4,560 | +0.77% | 250,600 | 2741億7050万 | -0.37% |
| 05/07 | 4,550 | 4,570 | 4,465 | 4,525 | +1.46% | 241,300 | 2720億6612万 | -1.76% |
| 05/02 | 4,345 | 4,480 | 4,340 | 4,460 | +2.76% | 234,300 | 2681億5799万 | -3.71% |
| 05/01 | 4,395 | 4,405 | 4,260 | 4,340 | -1.92% | 245,500 | 2609億4298万 | -6.91% |
| 04/30 | 4,395 | 4,435 | 4,340 | 4,425 | +3.03% | 345,300 | 2660億5361万 | -5.73% |
| 04/26 | 4,090 | 4,335 | 4,070 | 4,295 | +3.74% | 419,700 | 2582億3735万 | -9.12% |
| 04/25 | 4,210 | 4,250 | 4,140 | 4,140 | -2.93% | 240,300 | 2489億1795万 | -13.04% |
| 04/24 | 4,285 | 4,355 | 4,245 | 4,265 | +1.19% | 202,600 | 2564億3359万 | -11.13% |
