| 2024 |
| 03/28 | 5,068 | 5,110 | 4,992 | 5,019 | -1.68% | 349,100 | 9359億9648万 | +0.64% |
| 03/27 | 5,080 | 5,137 | 5,035 | 5,105 | +1.05% | 427,900 | 9520億3468万 | +2.43% |
| 03/26 | 5,081 | 5,094 | 5,041 | 5,052 | -1.27% | 448,200 | 9421億5067万 | +1.61% |
| 03/25 | 5,217 | 5,226 | 5,109 | 5,117 | -1.48% | 401,500 | 9542億7256万 | +3.21% |
| 03/22 | 5,151 | 5,206 | 5,089 | 5,194 | +0.21% | 407,300 | 9686億3234万 | +5.14% |
| 03/21 | 5,150 | 5,217 | 5,122 | 5,183 | +1.23% | 516,400 | 9665億8095万 | +5.32% |
| 03/19 | （IR情報）15:00 役員の異動に関するお知らせ |
| 03/19 | 5,090 | 5,125 | 5,054 | 5,120 | +0.81% | 461,000 | 9548億3204万 | +4.45% |
| 03/18 | 4,988 | 5,090 | 4,975 | 5,079 | +1.6% | 426,600 | 9471億8592万 | +4.06% |
| 03/15 | 4,970 | 5,032 | 4,960 | 4,999 | -0.26% | 355,700 | 9322億6667万 | +2.73% |
| 03/14 | 4,930 | 5,015 | 4,896 | 5,012 | +1.01% | 343,500 | 9346億9105万 | +3.23% |
| 03/13 | 5,015 | 5,036 | 4,917 | 4,962 | -1.7% | 426,300 | 9253億6652万 | +2.39% |
| 03/12 | 4,998 | 5,073 | 4,932 | 5,048 | +2.98% | 963,300 | 9414億471万 | +4.28% |
| 03/12 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,564,900株（0.83%）+0.21% |
| 03/11 | 4,948 | 5,006 | 4,840 | 4,902 | -0.43% | 612,100 | 9141億7708万 | +1.43% |
| 03/08 | 4,930 | 4,941 | 4,871 | 4,923 | -0.44% | 503,900 | 9180億9338万 | +1.95% |
| 03/08 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,165,700株（0.62%）新規 |
| 03/07 | 4,900 | 4,969 | 4,884 | 4,945 | +1.33% | 673,500 | 9221億9618万 | +2.49% |
| 03/06 | 4,837 | 4,903 | 4,784 | 4,880 | +0.72% | 491,200 | 9100億7428万 | +1.24% |
| 03/05 | 4,851 | 4,854 | 4,796 | 4,845 | -0.51% | 340,100 | 9035億4711万 | +0.58% |
| 03/04 | 4,803 | 4,883 | 4,801 | 4,870 | +0.02% | 496,600 | 9082億938万 | +1.14% |
| 03/01 | 4,890 | 4,909 | 4,828 | 4,869 | +0.14% | 307,800 | 9080億2289万 | +1.21% |
| 02/29 | 4,880 | 4,903 | 4,806 | 4,862 | -0.78% | 552,300 | 9067億1745万 | +1.12% |
| 02/28 | 4,922 | 4,940 | 4,880 | 4,900 | -1.29% | 789,300 | 9138億410万 | +1.98% |
| 02/27 | 4,931 | 4,983 | 4,912 | 4,964 | +0.1% | 1,543,300 | 9257億3950万 | +3.42% |
| 02/26 | 4,904 | 4,982 | 4,904 | 4,959 | +0.63% | 1,096,700 | 9248億704万 | +3.46% |
| 02/22 | 4,905 | 4,960 | 4,902 | 4,928 | -0.06% | 745,800 | 9190億2583万 | +2.88% |
| 02/21 | 4,910 | 4,971 | 4,887 | 4,931 | -0.38% | 675,900 | 9195億8531万 | +3.03% |
| 02/20 | 4,855 | 4,987 | 4,830 | 4,950 | +3.23% | 1,214,200 | 9231億2863万 | +3.51% |
| 02/19 | 4,736 | 4,805 | 4,722 | 4,795 | +1.87% | 454,800 | 8942億2258万 | +0.23% |
| 02/16 | 4,670 | 4,719 | 4,643 | 4,707 | +0.6% | 451,300 | 8778億1140万 | -1.73% |
| 02/15 | 4,707 | 4,724 | 4,667 | 4,679 | -0.81% | 467,200 | 8725億8967万 | -2.52% |
| 02/14 | 4,715 | 4,739 | 4,662 | 4,717 | +0.43% | 414,700 | 8796億7631万 | -1.97% |
| 02/13 | 4,639 | 4,722 | 4,619 | 4,697 | +2.06% | 561,800 | 8759億4650万 | -2.57% |
| 02/09 | 4,680 | 4,685 | 4,586 | 4,602 | -2.04% | 790,200 | 8582億2989万 | -4.66% |
| 02/08 | 4,710 | 4,734 | 4,683 | 4,698 | -0.76% | 492,500 | 8761億3299万 | -2.87% |
| 02/07 | 4,778 | 4,789 | 4,718 | 4,734 | -0.98% | 403,100 | 8828億4665万 | -2.19% |
| 02/06 | 4,820 | 4,820 | 4,774 | 4,781 | -1.16% | 361,900 | 8916億1171万 | -1.26% |
| 02/05 | 4,840 | 4,876 | 4,837 | 4,837 | -0.06% | 270,900 | 9020億5519万 | -0.1% |
| 02/02 | 4,850 | 4,883 | 4,840 | 4,840 | +0.35% | 369,400 | 9026億1466万 | +0.02% |
| 02/01 | 4,811 | 4,827 | 4,766 | 4,823 | +0.12% | 401,500 | 8994億4432万 | -0.35% |
| 01/31 | 4,796 | 4,817 | 4,771 | 4,817 | +0.21% | 447,100 | 8983億2537万 | -0.41% |
| 01/30 | 4,821 | 4,857 | 4,799 | 4,807 | -0.04% | 288,000 | 8964億6047万 | -0.54% |
| 01/29 | 4,812 | 4,833 | 4,778 | 4,809 | +0.42% | 336,300 | 8968億3345万 | -0.5% |
| 01/26 | 4,775 | 4,826 | 4,772 | 4,789 | +0.15% | 419,900 | 8931億364万 | -0.89% |
| 01/25 | （IR情報）15:30 株式会社東京楽天地(証券コード:8842)に対する公開買付けの結果及び子会社の異動に関するお知らせ |
| 01/25 | 4,758 | 4,795 | 4,738 | 4,782 | +0.02% | 476,100 | 8917億9820万 | -0.97% |
| 01/24 | 4,810 | 4,871 | 4,765 | 4,781 | -0.21% | 598,600 | 8916億1171万 | -0.97% |
| 01/23 | 4,816 | 4,865 | 4,778 | 4,791 | +0.25% | 505,800 | 8934億7662万 | -0.81% |
| 01/22 | 4,750 | 4,779 | 4,724 | 4,779 | -0.27% | 627,600 | 8912億3873万 | -1.38% |
| 01/19 | 4,868 | 4,889 | 4,775 | 4,792 | -1.64% | 742,000 | 8936億6311万 | -1.6% |
| 01/18 | 4,850 | 4,885 | 4,836 | 4,872 | +0.68% | 505,800 | 9085億8236万 | -0.47% |
| 01/17 | 4,867 | 4,914 | 4,822 | 4,839 | +0.37% | 803,900 | 9024億2817万 | -1.53% |
| 01/16 | 4,974 | 5,039 | 4,821 | 4,821 | -3.81% | 1,337,700 | 8990億7134万 | -2.33% |
| 01/15 | （IR情報）15:00 2024年2月期第3四半期決算説明資料 |
| 01/15 | （IR情報）15:00 2024年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/15 | （IR情報）15:00 連結子会社の吸収合併(簡易合併)に関するお知らせ |
| 01/15 | 4,978 | 5,017 | 4,928 | 5,012 | +1.35% | 777,600 | 9346億9105万 | +1.07% |
| 01/12 | 5,005 | 5,018 | 4,913 | 4,945 | -0.1% | 580,200 | 9221億9618万 | -0.52% |
| 01/11 | 4,989 | 5,005 | 4,916 | 4,950 | -0.92% | 485,600 | 9231億2863万 | -0.68% |
| 01/10 | 4,950 | 5,023 | 4,938 | 4,996 | +1.4% | 452,700 | 9317億720万 | +0.1% |
| 01/09 | 4,898 | 4,945 | 4,887 | 4,927 | +1.5% | 348,000 | 9188億3934万 | -1.4% |
| 01/05 | 4,908 | 4,921 | 4,848 | 4,854 | -0.04% | 358,600 | 9052億2553万 | -3.02% |
| 01/04 | 4,799 | 4,873 | 4,731 | 4,856 | +1.82% | 401,500 | 9055億9851万 | -3.21% |
| 2023 |
| 12/29 | 4,785 | 4,815 | 4,752 | 4,769 | -0.02% | 308,800 | 8893億7382万 | -5.17% |
| 12/28 | 4,801 | 4,815 | 4,756 | 4,770 | -0.36% | 297,400 | 8895億6031万 | -5.49% |
| 12/27 | 4,774 | 4,801 | 4,752 | 4,787 | +0.38% | 412,500 | 8927億3066万 | -5.49% |
| 12/26 | 4,864 | 4,868 | 4,759 | 4,769 | -1.83% | 463,900 | 8893億7382万 | -6.05% |
| 12/25 | 4,801 | 4,883 | 4,800 | 4,858 | +2.45% | 445,100 | 9059億7149万 | -4.52% |
| 12/22 | 4,720 | 4,754 | 4,698 | 4,742 | +0.06% | 329,400 | 8843億3858万 | -6.98% |
| 12/21 | 4,787 | 4,788 | 4,721 | 4,739 | -1.02% | 296,500 | 8837億7910万 | -7.28% |
| 12/20 | 4,802 | 4,883 | 4,788 | 4,788 | -0.04% | 468,500 | 8929億1715万 | -6.56% |
| 12/19 | 4,710 | 4,808 | 4,707 | 4,790 | +1.81% | 448,700 | 8932億9013万 | -6.72% |
| 12/18 | 4,730 | 4,739 | 4,653 | 4,705 | -1.09% | 497,100 | 8774億3842万 | -8.57% |
| 12/18 | （空売り報告）JPM Securities Japan Co Ltd. 922,419株（0.49%）-0.01%義務消失 |
| 12/15 | 4,846 | 4,850 | 4,743 | 4,757 | -2% | 960,500 | 8871億3594万 | -7.85% |
| 12/14 | 5,080 | 5,111 | 4,851 | 4,854 | -6.2% | 1,113,200 | 9052億2553万 | -6.29% |
| 12/13 | 5,350 | 5,365 | 5,169 | 5,175 | -3.72% | 649,900 | 9650億8902万 | -0.37% |
| 12/12 | 5,460 | 5,470 | 5,347 | 5,375 | -0.94% | 429,500 | 1兆23億 | +3.44% |
| 12/11 | （IR情報）15:00 当社子会社による米国FIFTH SEASONとの資本業務提携に関するお知らせ |
| 12/11 | 5,396 | 5,454 | 5,385 | 5,426 | +1.33% | 473,900 | 1兆118億 | +4.51% |
| 12/08 | 5,311 | 5,382 | 5,292 | 5,355 | -0.24% | 490,900 | 9986億5733万 | +3.32% |
| 12/07 | 5,450 | 5,456 | 5,368 | 5,368 | -0.59% | 471,000 | 1兆10億 | +3.71% |
| 12/06 | （IR情報）15:30 株式会社東京楽天地(証券コード:8842)に対する公開買付けの開始に関するお知らせ |
| 12/06 | 5,321 | 5,405 | 5,310 | 5,400 | +1.48% | 407,400 | 1兆70億 | +4.53% |
| 12/05 | 5,328 | 5,429 | 5,318 | 5,321 | +0.85% | 665,900 | 9923億1665万 | +3.32% |
| 12/05 | （空売り報告）JPM Securities Japan Co Ltd. 934,691株（0.5%）再IN |
| 12/04 | 5,227 | 5,298 | 5,170 | 5,276 | +2.91% | 646,300 | 9839億2457万 | +2.77% |
| 12/01 | （IR情報）15:00 TOHOアーカイブ株式会社による映像資産のアーカイブサービス提供開始に関するお知らせ |
| 12/01 | 5,167 | 5,184 | 5,110 | 5,127 | -0.08% | 276,300 | 9561億3747万 | +0.14% |
| 11/30 | 5,127 | 5,132 | 5,074 | 5,131 | -0.04% | 409,400 | 9568億8343万 | +0.39% |
| 11/29 | 5,137 | 5,162 | 5,128 | 5,133 | -0.27% | 218,900 | 9572億5641万 | +0.59% |
| 11/28 | 5,179 | 5,185 | 5,130 | 5,147 | -0.12% | 188,300 | 9598億6728万 | +1.08% |
| 11/27 | 5,218 | 5,236 | 5,127 | 5,153 | -1.62% | 278,400 | 9609億8623万 | +1.42% |
| 11/24 | 5,276 | 5,312 | 5,232 | 5,238 | +0.75% | 435,500 | 9768億3793万 | +3.29% |
| 11/22 | 5,100 | 5,218 | 5,086 | 5,199 | +2.34% | 331,600 | 9695億6480万 | +2.83% |
| 11/21 | 5,050 | 5,098 | 5,035 | 5,080 | +0.43% | 280,800 | 9473億7241万 | +0.71% |
| 11/20 | 5,100 | 5,119 | 5,047 | 5,058 | -0.84% | 258,500 | 9432億6962万 | +0.48% |
| 11/17 | 5,091 | 5,111 | 5,070 | 5,101 | +0.61% | 316,800 | 9512億8871万 | +1.37% |
| 11/16 | 5,058 | 5,095 | 5,044 | 5,070 | -0.08% | 217,500 | 9455億750万 | +0.78% |
| 11/15 | 5,100 | 5,108 | 5,045 | 5,074 | +0.44% | 285,400 | 9462億5347万 | +0.79% |
| 11/14 | 5,090 | 5,128 | 5,052 | 5,052 | -0.59% | 304,000 | 9421億5067万 | +0.34% |
| 11/13 | 5,098 | 5,113 | 5,027 | 5,082 | -0.45% | 334,500 | 9477億4539万 | +0.93% |
| 11/10 | 5,167 | 5,169 | 5,094 | 5,105 | -1.75% | 381,000 | 9520億3468万 | +1.43% |
| 11/09 | 5,193 | 5,219 | 5,146 | 5,196 | -0.25% | 265,500 | 9690億532万 | +3.34% |
| 11/09 | （空売り報告）JPM Securities Japan Co Ltd. 931,172株（0.49%）-0.05%義務消失 |
| 11/08 | 5,240 | 5,254 | 5,176 | 5,209 | -0.19% | 281,000 | 9714億2970万 | +3.7% |
| 11/07 | 5,254 | 5,265 | 5,201 | 5,219 | -0.99% | 365,100 | 9732億9461万 | +4.01% |
| 11/06 | 5,251 | 5,312 | 5,239 | 5,271 | +1.38% | 477,000 | 9829億9212万 | +5.13% |
| 11/02 | 5,190 | 5,223 | 5,170 | 5,199 | +0.37% | 427,000 | 9695億6480万 | +3.77% |
| 11/01 | 5,200 | 5,211 | 5,155 | 5,180 | +0.95% | 436,700 | 9660億2147万 | +3.31% |
| 10/31 | 5,039 | 5,141 | 5,023 | 5,131 | +2.83% | 529,400 | 9568億8343万 | +2.27% |
| 10/30 | 4,922 | 5,022 | 4,918 | 4,990 | +0.99% | 1,930,000 | 9305億8825万 | -0.7% |
