| 2026 |
| 03/09 | 5,470 | 5,740 | 5,440 | 5,700 | +2.33% | 139,000 | 4209億1390万 | +3.2% |
| 03/06 | 5,380 | 5,590 | 5,360 | 5,570 | +3.34% | 113,300 | 4113億1411万 | +0.91% |
| 03/05 | 5,420 | 5,470 | 5,360 | 5,390 | +0.19% | 97,200 | 3980億2209万 | -2.37% |
| 03/04 | 5,350 | 5,390 | 5,290 | 5,380 | +1.7% | 105,800 | 3972億8365万 | -2.71% |
| 03/03 | 5,320 | 5,320 | 5,250 | 5,290 | -0.56% | 104,400 | 3906億3764万 | -4.5% |
| 03/02 | 5,390 | 5,430 | 5,320 | 5,320 | -1.48% | 77,200 | 3928億5297万 | -4.2% |
| 02/27 | 5,410 | 5,470 | 5,330 | 5,400 | +0.75% | 91,400 | 3987億6054万 | -2.95% |
| 02/26 | 5,390 | 5,480 | 5,300 | 5,360 | +1.13% | 146,700 | 3958億676万 | -3.77% |
| 02/25 | 5,160 | 5,350 | 5,150 | 5,300 | +3.52% | 114,300 | 3913億7608万 | -5% |
| 02/24 | 5,370 | 5,370 | 5,050 | 5,120 | -5.19% | 209,500 | 3780億8407万 | -8.42% |
| 02/20 | 5,460 | 5,490 | 5,400 | 5,400 | -2.53% | 100,100 | 3987億6054万 | -3.74% |
| 02/19 | （IR情報）15:30 連結子会社の商号変更に関するお知らせ |
| 02/19 | 5,480 | 5,540 | 5,470 | 5,540 | +1.09% | 68,300 | 4090億9877万 | -1.39% |
| 02/18 | 5,590 | 5,590 | 5,480 | 5,480 | -1.44% | 61,100 | 4046億6810万 | -2.46% |
| 02/17 | 5,550 | 5,630 | 5,550 | 5,560 | +0.18% | 91,100 | 4105億7567万 | -1.07% |
| 02/16 | 5,690 | 5,730 | 5,540 | 5,550 | -3.14% | 147,500 | 4098億3722万 | -1.35% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕〈連結〉 |
| 02/13 | 5,830 | 5,880 | 5,640 | 5,730 | -0.35% | 72,500 | 4231億2924万 | +1.81% |
| 02/12 | 5,840 | 5,870 | 5,740 | 5,750 | -1.71% | 92,500 | 4246億613万 | +2.26% |
| 02/10 | 5,770 | 5,880 | 5,760 | 5,850 | +2.09% | 76,100 | 4319億9058万 | +4.24% |
| 02/09 | 5,700 | 5,770 | 5,630 | 5,730 | +2.32% | 97,300 | 4231億2924万 | +2.39% |
| 02/06 | 5,600 | 5,620 | 5,530 | 5,600 | -0.18% | 79,200 | 4135億2945万 | +0.25% |
| 02/05 | 5,650 | 5,670 | 5,610 | 5,610 | 0% | 85,000 | 4142億6789万 | +0.52% |
| 02/04 | 5,600 | 5,630 | 5,520 | 5,610 | +0.18% | 119,000 | 4142億6789万 | +0.59% |
| 02/03 | 5,610 | 5,640 | 5,570 | 5,600 | -0.36% | 134,400 | 4135億2945万 | +0.5% |
| 02/02 | 5,620 | 5,640 | 5,600 | 5,620 | 0% | 84,300 | 4150億634万 | +0.92% |
| 01/30 | 5,620 | 5,640 | 5,600 | 5,620 | 0% | 71,800 | 4150億634万 | +0.99% |
| 01/29 | 5,600 | 5,640 | 5,560 | 5,620 | +0.36% | 62,900 | 4150億634万 | +1.12% |
| 01/28 | 5,600 | 5,630 | 5,560 | 5,600 | 0% | 67,900 | 4135億2945万 | +0.83% |
| 01/27 | 5,600 | 5,770 | 5,590 | 5,600 | -0.36% | 89,100 | 4135億2945万 | +0.9% |
| 01/26 | 5,620 | 5,670 | 5,590 | 5,620 | -0.35% | 52,800 | 4150億634万 | +1.35% |
| 01/23 | 5,620 | 5,690 | 5,620 | 5,640 | +0.71% | 48,700 | 4164億8323万 | +1.73% |
| 01/22 | 5,550 | 5,620 | 5,540 | 5,600 | +0.9% | 61,500 | 4135億2945万 | +0.94% |
| 01/21 | 5,560 | 5,610 | 5,550 | 5,550 | -0.54% | 63,300 | 4098億3722万 | 0% |
| 01/20 | 5,590 | 5,620 | 5,570 | 5,580 | -0.18% | 40,400 | 4120億5256万 | +0.5% |
| 01/19 | 5,600 | 5,620 | 5,540 | 5,590 | -0.18% | 68,500 | 4127億9100万 | +0.65% |
| 01/16 | 5,600 | 5,650 | 5,560 | 5,600 | 0% | 43,000 | 4135億2945万 | +0.77% |
| 01/15 | 5,550 | 5,680 | 5,550 | 5,600 | +1.08% | 60,500 | 4135億2945万 | +0.68% |
| 01/14 | 5,550 | 5,590 | 5,480 | 5,540 | 0% | 66,900 | 4090億9877万 | -0.43% |
| 01/13 | 5,690 | 5,700 | 5,540 | 5,540 | -2.64% | 115,900 | 4090億9877万 | -0.54% |
| 01/09 | （5%ルール）Public Investment Fund（0%） |
| 01/09 | （5%ルール）Ayar First Investment Company（6.31%） |
| 01/09 | 5,630 | 5,810 | 5,610 | 5,690 | +1.43% | 130,300 | 4201億7546万 | +2.12% |
| 01/08 | 5,600 | 5,650 | 5,580 | 5,610 | +0.18% | 52,200 | 4142億6789万 | +0.65% |
| 01/07 | 5,490 | 5,600 | 5,470 | 5,600 | +2.19% | 59,600 | 4135億2945万 | +0.36% |
| 01/06 | 5,500 | 5,550 | 5,470 | 5,480 | +0.37% | 62,000 | 4046億6810万 | -1.92% |
| 01/05 | 5,420 | 5,510 | 5,420 | 5,460 | 0% | 85,400 | 4031億9121万 | -2.57% |
| 2025 |
| 12/30 | 5,480 | 5,510 | 5,460 | 5,460 | -0.36% | 60,900 | 4031億9121万 | -2.81% |
| 12/29 | 5,480 | 5,530 | 5,460 | 5,480 | -0.54% | 59,900 | 4046億6810万 | -2.61% |
| 12/26 | 5,540 | 5,540 | 5,480 | 5,510 | +0.18% | 52,900 | 4068億8344万 | -2.24% |
| 12/25 | 5,560 | 5,560 | 5,480 | 5,500 | -0.18% | 59,300 | 4061億4499万 | -2.41% |
| 12/24 | 5,510 | 5,510 | 5,460 | 5,510 | -0.18% | 72,100 | 4068億8344万 | -2.24% |
| 12/23 | 5,450 | 5,520 | 5,410 | 5,520 | +1.28% | 82,600 | 4076億2188万 | -2.04% |
| 12/22 | 5,600 | 5,600 | 5,390 | 5,450 | -1.27% | 116,300 | 4024億5277万 | -3.56% |
| 12/19 | （IR情報）15:30 『東映グループ統合報告書２０２５』発行のお知らせ |
| 12/19 | 5,510 | 5,570 | 5,470 | 5,520 | +0.18% | 98,400 | 4076億2188万 | -2.59% |
| 12/18 | 5,440 | 5,540 | 5,350 | 5,510 | +0.73% | 425,300 | 4068億8344万 | -2.82% |
| 12/17 | 5,530 | 5,600 | 5,440 | 5,470 | -2.15% | 79,700 | 4039億2966万 | -3.61% |
| 12/16 | 5,660 | 5,670 | 5,530 | 5,590 | -2.61% | 120,700 | 4127億9100万 | -1.53% |
| 12/15 | 5,680 | 5,830 | 5,630 | 5,740 | +1.59% | 56,100 | 4238億6768万 | +1.16% |
| 12/12 | 5,740 | 5,780 | 5,610 | 5,650 | +0.71% | 63,800 | 4172億2167万 | -0.25% |
| 12/11 | 5,690 | 5,710 | 5,590 | 5,610 | -0.18% | 52,100 | 4142億6789万 | -0.81% |
| 12/10 | 5,670 | 5,690 | 5,620 | 5,620 | -0.88% | 38,700 | 4150億634万 | -0.6% |
| 12/09 | 5,690 | 5,730 | 5,640 | 5,670 | -0.87% | 43,500 | 4186億9857万 | +0.32% |
| 12/08 | 5,740 | 5,760 | 5,670 | 5,720 | +1.06% | 50,500 | 4223億9079万 | +1.35% |
| 12/05 | 5,680 | 5,710 | 5,620 | 5,660 | -0.53% | 53,500 | 4179億6012万 | +0.43% |
| 12/04 | 5,640 | 5,710 | 5,630 | 5,690 | +1.79% | 50,600 | 4201億7546万 | +1.03% |
| 12/03 | 5,710 | 5,740 | 5,560 | 5,590 | -2.27% | 79,100 | 4127億9100万 | -0.64% |
| 12/02 | 5,760 | 5,810 | 5,700 | 5,720 | -0.87% | 47,500 | 4223億9079万 | +1.73% |
| 12/01 | 5,780 | 5,840 | 5,760 | 5,770 | -0.17% | 62,700 | 4260億8302万 | +2.82% |
| 11/28 | 5,830 | 5,860 | 5,780 | 5,780 | -2.03% | 68,500 | 4268億2147万 | +3.18% |
| 11/27 | 5,850 | 5,960 | 5,830 | 5,900 | +1.37% | 70,900 | 4356億8281万 | +5.55% |
| 11/26 | 5,700 | 5,820 | 5,700 | 5,820 | +2.46% | 61,200 | 4297億7525万 | +4.43% |
| 11/25 | 5,690 | 5,740 | 5,630 | 5,680 | -0.53% | 59,700 | 4194億3701万 | +2.21% |
| 11/21 | 5,510 | 5,740 | 5,510 | 5,710 | +3.82% | 132,700 | 4216億5235万 | +3.07% |
| 11/20 | 5,580 | 5,600 | 5,500 | 5,500 | -0.18% | 67,100 | 4061億4499万 | -0.52% |
| 11/19 | 5,500 | 5,610 | 5,500 | 5,510 | +0.55% | 85,700 | 4068億8344万 | -0.34% |
| 11/18 | 5,830 | 5,900 | 5,460 | 5,480 | -7.43% | 146,200 | 4046億6810万 | -0.81% |
| 11/17 | 5,840 | 5,920 | 5,760 | 5,920 | +1.37% | 165,100 | 4371億5970万 | +7.17% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)連結決算説明資料 |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 5,640 | 5,840 | 5,620 | 5,840 | +4.1% | 168,100 | 4312億5214万 | +5.91% |
| 11/13 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 11/13 | 5,620 | 5,650 | 5,590 | 5,610 | -0.18% | 78,000 | 4142億6789万 | +1.96% |
| 11/12 | 5,530 | 5,630 | 5,530 | 5,620 | +1.81% | 89,300 | 4150億634万 | +2.16% |
| 11/11 | 5,550 | 5,590 | 5,470 | 5,520 | +0.18% | 89,100 | 4076億2188万 | +0.36% |
| 11/10 | （5%ルール）SMBC日興証券（0.03%）三井住友銀行（1.43%）三井住友DSアセットマネジメント（4.84%） |
| 11/10 | 5,590 | 5,600 | 5,510 | 5,510 | 0% | 104,000 | 4068億8344万 | +0.22% |
| 11/07 | 5,450 | 5,590 | 5,450 | 5,510 | +1.1% | 90,100 | 4068億8344万 | +0.27% |
| 11/06 | 5,540 | 5,570 | 5,450 | 5,450 | -1.62% | 74,900 | 4024億5277万 | -0.78% |
| 11/05 | 5,610 | 5,640 | 5,480 | 5,540 | -0.72% | 101,100 | 4090億9877万 | +0.91% |
| 11/04 | 5,480 | 5,590 | 5,430 | 5,580 | +1.82% | 169,000 | 4120億5256万 | +1.82% |
| 10/31 | 5,580 | 5,620 | 5,440 | 5,480 | -0.54% | 114,100 | 4046億6810万 | +0.09% |
| 10/30 | 5,510 | 5,560 | 5,450 | 5,510 | -0.9% | 118,100 | 4068億8344万 | +0.79% |
| 10/29 | 5,500 | 5,580 | 5,480 | 5,560 | +0.54% | 95,600 | 4105億7567万 | +1.91% |
| 10/28 | 5,510 | 5,550 | 5,470 | 5,530 | 0% | 60,400 | 4083億6033万 | +1.62% |
| 10/27 | 5,450 | 5,540 | 5,450 | 5,530 | +1.47% | 70,800 | 4083億6033万 | +1.79% |
| 10/24 | 5,550 | 5,570 | 5,450 | 5,450 | -1.09% | 65,200 | 4024億5277万 | +0.48% |
| 10/23 | 5,470 | 5,570 | 5,470 | 5,510 | +0.55% | 75,600 | 4068億8344万 | +1.72% |
| 10/22 | 5,600 | 5,630 | 5,480 | 5,480 | +0.18% | 78,800 | 4046億6810万 | +1.31% |
| 10/21 | 5,420 | 5,480 | 5,390 | 5,470 | +0.92% | 140,300 | 4039億2966万 | +1.26% |
| 10/20 | 5,350 | 5,440 | 5,350 | 5,420 | +2.85% | 66,400 | 4002億3743万 | +0.48% |
| 10/17 | 5,420 | 5,460 | 5,270 | 5,270 | -2.95% | 116,400 | 3891億6075万 | -2.24% |
| 10/16 | 5,490 | 5,570 | 5,410 | 5,430 | -1.09% | 86,100 | 4009億7587万 | +0.69% |
| 10/15 | 5,450 | 5,530 | 5,450 | 5,490 | +1.48% | 79,200 | 4054億655万 | +1.93% |
| 10/14 | 5,430 | 5,480 | 5,360 | 5,410 | -0.92% | 117,100 | 3994億9898万 | +0.65% |
| 10/10 | 5,590 | 5,600 | 5,450 | 5,460 | -3.7% | 122,100 | 4031億9121万 | +1.69% |
| 10/09 | 5,520 | 5,670 | 5,520 | 5,670 | +2.35% | 75,800 | 4186億9857万 | +5.78% |
| 10/08 | 5,590 | 5,640 | 5,510 | 5,540 | -0.89% | 84,500 | 4090億9877万 | +3.73% |
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。
