| 2026 |
| 03/06 | 1,757 | 1,797 | 1,756 | 1,785 | +0.68% | 540,000 | 3219億6996万 | -2.67% |
| 03/05 | 1,777 | 1,796 | 1,773 | 1,773 | +0.97% | 594,500 | 3198億546万 | -3.48% |
| 03/04 | 1,749 | 1,772 | 1,723 | 1,756 | +0.17% | 893,400 | 3167億3908万 | -4.67% |
| 03/03 | 1,808 | 1,837 | 1,753 | 1,753 | -4.78% | 1,424,700 | 3161億9795万 | -5.14% |
| 03/02 | 1,840 | 1,850 | 1,826 | 1,841 | -1.07% | 704,300 | 3320億7098万 | -0.65% |
| 02/27 | （IR情報）16:00 CJ ENM Co., Ltd.及び株式会社TBSホールディングスとの合弁会社設立に関するお知らせ |
| 02/27 | 1,835 | 1,862 | 1,806 | 1,861 | +3.62% | 1,434,400 | 3356億7849万 | +0.38% |
| 02/26 | 1,816 | 1,837 | 1,793 | 1,796 | -2.39% | 1,646,800 | 3239億5409万 | -3.23% |
| 02/25 | 1,837 | 1,856 | 1,834 | 1,840 | +0.33% | 2,218,300 | 3318億9061万 | -1.13% |
| 02/24 | 1,839 | 1,848 | 1,833 | 1,834 | -0.27% | 1,389,100 | 3308億836万 | -1.66% |
| 02/20 | 1,850 | 1,854 | 1,836 | 1,839 | -0.86% | 738,800 | 3317億1023万 | -1.61% |
| 02/19 | 1,840 | 1,857 | 1,840 | 1,855 | +0.82% | 769,600 | 3345億9624万 | -1.01% |
| 02/18 | 1,851 | 1,857 | 1,830 | 1,840 | 0% | 629,300 | 3318億9061万 | -2.13% |
| 02/17 | 1,843 | 1,852 | 1,836 | 1,840 | -0.27% | 616,500 | 3318億9061万 | -2.44% |
| 02/16 | 1,866 | 1,866 | 1,845 | 1,845 | -0.27% | 886,100 | 3327億9248万 | -2.54% |
| 02/13 | 1,890 | 1,890 | 1,843 | 1,850 | -1.39% | 1,166,600 | 3336億9436万 | -2.68% |
| 02/12 | 1,886 | 1,886 | 1,862 | 1,876 | -0.53% | 1,267,500 | 3383億8412万 | -1.63% |
| 02/10 | 1,859 | 1,890 | 1,849 | 1,886 | +2.5% | 795,200 | 3401億8787万 | -1.41% |
| 02/09 | 1,848 | 1,863 | 1,831 | 1,840 | +0.93% | 835,500 | 3318億9061万 | -4.02% |
| 02/06 | 1,855 | 1,857 | 1,816 | 1,823 | -1.46% | 896,800 | 3288億2423万 | -5.2% |
| 02/05 | 1,839 | 1,877 | 1,827 | 1,850 | +1.54% | 815,600 | 3336億9436万 | -4.19% |
| 02/04 | 1,841 | 1,851 | 1,822 | 1,822 | -2.31% | 931,800 | 3286億4385万 | -5.94% |
| 02/03 | 1,850 | 1,871 | 1,843 | 1,865 | +0.59% | 606,600 | 3363億9999万 | -4.06% |
| 02/02 | 1,869 | 1,885 | 1,853 | 1,854 | -0.43% | 585,500 | 3344億1586万 | -4.83% |
| 01/30 | 1,873 | 1,875 | 1,858 | 1,862 | +0.11% | 506,100 | 3358億5887万 | -4.56% |
| 01/29 | 1,864 | 1,869 | 1,850 | 1,860 | -0.59% | 618,900 | 3354億9811万 | -4.81% |
| 01/28 | 1,880 | 1,884 | 1,870 | 1,871 | -0.9% | 527,500 | 3374億8224万 | -4.44% |
| 01/27 | 1,899 | 1,899 | 1,881 | 1,888 | -0.58% | 449,700 | 3405億4862万 | -3.67% |
| 01/26 | 1,900 | 1,907 | 1,884 | 1,899 | +0.96% | 540,600 | 3425億3275万 | -3.21% |
| 01/23 | 1,866 | 1,897 | 1,860 | 1,881 | +0.27% | 731,600 | 3392億8600万 | -4.23% |
| 01/22 | 1,895 | 1,907 | 1,876 | 1,876 | -1.26% | 1,157,200 | 3383億8412万 | -4.67% |
| 01/21 | 1,921 | 1,932 | 1,900 | 1,900 | -1.66% | 934,700 | 3427億1313万 | -3.55% |
| 01/20 | 1,935 | 1,942 | 1,920 | 1,932 | -0.67% | 675,100 | 3484億8514万 | -1.93% |
| 01/19 | 1,951 | 1,978 | 1,937 | 1,945 | +1.2% | 759,000 | 3508億3002万 | -1.27% |
| 01/16 | 1,952 | 1,955 | 1,910 | 1,922 | -1.84% | 1,293,800 | 3466億8139万 | -2.34% |
| 01/15 | 1,979 | 2,002 | 1,958 | 1,958 | -2.3% | 1,249,200 | 3531億7490万 | -0.56% |
| 01/14 | （IR情報）16:10 2026年8月期第1四半期決算説明資料 |
| 01/14 | （IR情報）16:10 2026年8月期第1四半期決算短信[日本基準](連結) |
| 01/14 | 2,014 | 2,014 | 1,988 | 2,004 | +0.2% | 930,000 | 3614億7216万 | +1.67% |
| 01/13 | 2,044 | 2,047 | 2,000 | 2,000 | -1.28% | 785,500 | 3607億5066万 | +1.42% |
| 01/09 | 2,022 | 2,038 | 2,016 | 2,026 | +0.15% | 526,100 | 3654億4042万 | +2.74% |
| 01/08 | 2,015 | 2,024 | 2,009 | 2,023 | +0.75% | 376,300 | 3648億9929万 | +2.59% |
| 01/07 | 2,008 | 2,025 | 1,995 | 2,008 | -0.59% | 411,100 | 3621億9366万 | +1.77% |
| 01/06 | 1,992 | 2,037 | 1,991 | 2,020 | +1.51% | 625,000 | 3643億5817万 | +2.23% |
| 01/05 | 2,009 | 2,020 | 1,985 | 1,990 | -0.6% | 707,300 | 3589億4691万 | +0.45% |
| 2025 |
| 12/30 | 2,015 | 2,015 | 1,995 | 2,002 | -0.3% | 332,500 | 3611億1141万 | +0.81% |
| 12/29 | 2,023 | 2,024 | 1,997 | 2,008 | +0.3% | 446,700 | 3621億9366万 | +0.96% |
| 12/26 | 2,009 | 2,025 | 1,996 | 2,002 | -0.35% | 436,100 | 3611億1141万 | +0.55% |
| 12/25 | 1,966 | 2,018 | 1,962 | 2,009 | +3.03% | 666,200 | 3623億7404万 | +0.9% |
| 12/24 | （IR情報）15:30 株式会社エクシングの株式取得による連結子会社化に関するお知らせ |
| 12/24 | 1,943 | 1,957 | 1,941 | 1,950 | 0% | 240,200 | 3517億3189万 | -2.06% |
| 12/23 | 1,927 | 1,956 | 1,927 | 1,950 | +1.04% | 320,400 | 3517億3189万 | -2.16% |
| 12/22 | 1,975 | 1,978 | 1,921 | 1,930 | -0.97% | 537,000 | 3481億2439万 | -3.31% |
| 12/19 | 1,940 | 1,956 | 1,934 | 1,949 | +0.62% | 303,900 | 3515億5152万 | -2.55% |
| 12/18 | 1,933 | 1,943 | 1,911 | 1,937 | +0.26% | 479,300 | 3493億8702万 | -3.3% |
| 12/17 | 1,932 | 1,944 | 1,917 | 1,932 | -0.31% | 332,800 | 3484億8514万 | -3.74% |
| 12/16 | 1,980 | 1,982 | 1,931 | 1,938 | -2.12% | 621,400 | 3495億6739万 | -3.63% |
| 12/15 | 1,975 | 1,994 | 1,956 | 1,980 | +1.8% | 642,100 | 3571億4315万 | -1.79% |
| 12/12 | 1,915 | 1,947 | 1,914 | 1,945 | +2.75% | 530,300 | 3508億3002万 | -3.62% |
| 12/11 | 1,914 | 1,923 | 1,887 | 1,893 | -1.51% | 590,100 | 3414億5050万 | -6.29% |
| 12/10 | 1,927 | 1,935 | 1,919 | 1,922 | +0.42% | 488,100 | 3466億8139万 | -5.09% |
| 12/09 | 1,940 | 1,959 | 1,884 | 1,914 | -1.34% | 1,305,000 | 3452億3838万 | -5.62% |
| 12/08 | 2,000 | 2,002 | 1,932 | 1,940 | -3% | 1,722,400 | 3499億2814万 | -4.57% |
| 12/05 | 2,015 | 2,023 | 1,999 | 2,000 | -0.99% | 483,100 | 3607億5066万 | -1.77% |
| 12/04 | 2,017 | 2,031 | 2,009 | 2,020 | +0.45% | 309,100 | 3643億5817万 | -0.83% |
| 12/03 | 2,017 | 2,019 | 2,001 | 2,011 | -0.45% | 384,500 | 3627億3479万 | -1.28% |
| 12/02 | 2,046 | 2,055 | 2,015 | 2,020 | -1.32% | 402,900 | 3643億5817万 | -0.93% |
| 12/01 | 2,088 | 2,095 | 2,047 | 2,047 | -2.2% | 330,900 | 3692億2830万 | +0.39% |
| 11/28 | 2,138 | 2,139 | 2,081 | 2,093 | -2.01% | 514,300 | 3775億2557万 | +2.55% |
| 11/27 | 2,143 | 2,153 | 2,122 | 2,136 | +0.85% | 507,500 | 3852億8171万 | +4.65% |
| 11/26 | （IR情報）16:00 支配株主等に関する事項について |
| 11/26 | （IR情報）16:00 非上場の親会社の決算に関するお知らせ |
| 11/26 | （IR情報）16:00 コンテンツ配信サービス「U-NEXT」の課金ユーザー500万人突破に関するお知らせ |
| 11/26 | 2,090 | 2,125 | 2,085 | 2,118 | +2.22% | 519,700 | 3820億3495万 | +3.87% |
| 11/25 | 2,082 | 2,085 | 2,059 | 2,072 | +0.1% | 379,700 | 3737億3768万 | +1.77% |
| 11/21 | 1,990 | 2,070 | 1,990 | 2,070 | +3.81% | 883,500 | 3733億7693万 | +1.67% |
| 11/20 | 2,021 | 2,022 | 1,982 | 1,994 | -0.89% | 799,500 | 3596億6841万 | -2.01% |
| 11/19 | 2,000 | 2,030 | 1,989 | 2,012 | +0.85% | 698,500 | 3629億1516万 | -1.37% |
| 11/18 | 2,039 | 2,047 | 1,990 | 1,995 | -1.77% | 803,400 | 3598億4878万 | -2.35% |
| 11/17 | 2,020 | 2,031 | 1,986 | 2,031 | +0.3% | 624,900 | 3663億4230万 | -0.73% |
| 11/14 | 2,010 | 2,027 | 2,009 | 2,025 | +0.25% | 192,900 | 3652億6004万 | -1.17% |
| 11/13 | 2,038 | 2,048 | 2,017 | 2,020 | -0.88% | 350,900 | 3643億5817万 | -1.56% |
| 11/12 | 2,035 | 2,055 | 2,031 | 2,038 | -0.1% | 459,100 | 3676億492万 | -0.83% |
| 11/11 | 2,050 | 2,050 | 2,009 | 2,040 | -0.73% | 460,100 | 3679億6567万 | -0.87% |
| 11/10 | 2,040 | 2,055 | 2,032 | 2,055 | +0.83% | 255,500 | 3706億7130万 | -0.24% |
| 11/07 | （IR情報）13:00 国内無担保普通社債の発行に関するお知らせ |
| 11/07 | 2,004 | 2,038 | 2,000 | 2,038 | +2% | 423,200 | 3676億492万 | -1.07% |
| 11/06 | 2,014 | 2,019 | 1,997 | 1,998 | -1.14% | 447,900 | 3603億8991万 | -3.15% |
| 11/05 | 2,002 | 2,029 | 1,994 | 2,021 | +1% | 642,900 | 3645億3854万 | -2.32% |
| 11/04 | 2,020 | 2,024 | 1,995 | 2,001 | -1.67% | 749,000 | 3609億3104万 | -3.47% |
| 10/31 | 2,020 | 2,050 | 2,019 | 2,035 | +1.45% | 428,000 | 3670億6380万 | -2.12% |
| 10/30 | 2,020 | 2,025 | 2,001 | 2,006 | -0.79% | 576,200 | 3618億3291万 | -3.7% |
| 10/29 | 2,030 | 2,040 | 2,011 | 2,022 | +0.05% | 436,900 | 3647億1892万 | -3.25% |
| 10/28 | 2,043 | 2,051 | 2,021 | 2,021 | -1.94% | 572,100 | 3645億3854万 | -3.44% |
| 10/27 | 2,043 | 2,070 | 2,042 | 2,061 | +1.48% | 524,100 | 3717億5356万 | -1.72% |
| 10/24 | 2,086 | 2,088 | 2,028 | 2,031 | -3.42% | 1,065,100 | 3663億4230万 | -3.33% |
| 10/23 | 2,099 | 2,130 | 2,099 | 2,103 | +0.72% | 564,700 | 3793億2932万 | -0.19% |
| 10/22 | 2,074 | 2,103 | 2,071 | 2,088 | +0.82% | 491,000 | 3766億2369万 | -1% |
| 10/21 | 2,050 | 2,076 | 2,042 | 2,071 | +0.58% | 405,500 | 3735億5731万 | -1.94% |
| 10/20 | 2,076 | 2,090 | 2,047 | 2,059 | -0.77% | 510,100 | 3713億9281万 | -2.65% |
| 10/17 | 2,038 | 2,075 | 2,038 | 2,075 | +1.87% | 680,700 | 3742億7881万 | -2.03% |
| 10/16 | 2,093 | 2,116 | 2,037 | 2,037 | -4.14% | 837,700 | 3674億2455万 | -3.87% |
| 10/15 | 2,066 | 2,156 | 2,063 | 2,125 | +2.46% | 1,020,800 | 3832億9758万 | +0.24% |
| 10/14 | （IR情報）16:00 中期経営計画の策定に関するお知らせ |
| 10/14 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 10/14 | （IR情報）16:00 2025年8月期決算説明資料 |
| 10/14 | （IR情報）16:00 2025年8月期決算短信[日本基準](連結) |
| 10/14 | 2,056 | 2,087 | 2,051 | 2,074 | -0.05% | 582,400 | 3740億9844万 | -1.98% |
| 10/10 | 2,086 | 2,104 | 2,075 | 2,075 | -1.71% | 570,300 | 3742億7881万 | -1.89% |
| 10/09 | 2,100 | 2,117 | 2,088 | 2,111 | +0.33% | 469,400 | 3807億7232万 | -0.24% |
| 10/08 | 2,070 | 2,105 | 2,068 | 2,104 | +0.81% | 483,600 | 3795億970万 | -0.47% |
| 10/07 | 2,100 | 2,113 | 2,081 | 2,087 | -1.6% | 849,900 | 3764億4331万 | -1.23% |
| 10/01 | （IR情報）10:00 U-NEXTにおける『モバイルsetプラン』の提供開始に関するお知らせ |
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。
