| 2026 |
| 05/14 | 72,730 | 72,850 | 70,500 | 71,330 | -1.61% | 1,190,100 | 22兆6987億 | -1.3% |
| 05/13 | 71,780 | 72,770 | 71,330 | 72,500 | +0.39% | 898,200 | 23兆710億 | +0.71% |
| 05/12 | 74,020 | 74,050 | 71,630 | 72,220 | -3.77% | 1,487,100 | 22兆9819億 | +0.86% |
| 05/11 | 75,280 | 75,440 | 73,720 | 75,050 | +0.07% | 1,549,200 | 23兆8824億 | +5.31% |
| 05/08 | 75,410 | 75,640 | 73,960 | 75,000 | -1% | 1,842,100 | 23兆8665億 | +6.04% |
| 05/07 | 75,000 | 75,800 | 73,360 | 75,760 | +3.94% | 1,952,400 | 24兆1084億 | +7.93% |
| 05/01 | 73,000 | 73,900 | 72,420 | 72,890 | -0.95% | 891,200 | 23兆1951億 | +4.68% |
| 04/30 | 73,090 | 73,670 | 72,420 | 73,590 | +0.57% | 1,485,500 | 23兆4178億 | +6.36% |
| 04/28 | 72,500 | 73,820 | 72,230 | 73,170 | +1.81% | 1,343,200 | 23兆2842億 | +6.44% |
| 04/27 | 69,920 | 72,080 | 69,820 | 71,870 | +2.54% | 1,418,900 | 22兆8705億 | +5.24% |
| 04/24 | 68,600 | 70,250 | 68,580 | 70,090 | +1.15% | 1,286,200 | 22兆3041億 | +3.24% |
| 04/23 | 71,710 | 71,850 | 69,220 | 69,290 | -3.37% | 1,167,700 | 22兆495億 | +2.46% |
| 04/22 | （5%ルール）ティーティーワイ・マネジメント・ビーヴィ(TTY M…（5.01%）Fight&Step（4.48%）MASTERMIND（3.4%）柳井一海（4.51%）柳井康治（4.51%）柳井正（15.15%）柳井照代（2.19%） |
| 04/22 | 72,800 | 72,990 | 71,710 | 71,710 | -2.77% | 1,189,900 | 22兆8196億 | +6.26% |
| 04/21 | 74,650 | 75,440 | 73,750 | 73,750 | -1.21% | 1,077,100 | 23兆4687億 | +9.71% |
| 04/20 | 74,940 | 75,270 | 74,590 | 74,650 | +0.81% | 844,300 | 23兆7551億 | +11.65% |
| 04/17 | 74,620 | 75,700 | 74,050 | 74,050 | -1.06% | 1,059,600 | 23兆5642億 | +11.4% |
| 04/16 | 73,890 | 75,540 | 73,890 | 74,840 | +0.71% | 1,272,300 | 23兆8156億 | +13.19% |
| 04/15 | 74,100 | 74,810 | 73,580 | 74,310 | -0.38% | 1,183,800 | 23兆6470億 | +13.16% |
| 04/14 | 75,500 | 75,510 | 74,140 | 74,590 | -0.61% | 1,253,900 | 23兆7361億 | +14.29% |
| 04/13 | 74,530 | 75,580 | 73,520 | 75,050 | -0.65% | 1,393,100 | 23兆8824億 | +15.8% |
| 04/10 | 71,950 | 75,540 | 71,700 | 75,540 | +11.99% | 3,284,100 | 24兆384億 | +17.25% |
| 04/09 | （IR情報）15:31 配当予想の修正に関するお知らせ |
| 04/09 | （IR情報）15:31 剰余金の配当に関するお知らせ |
| 04/09 | （IR情報）15:31 2026年8月期第2四半期(中間期)決算短信〔IFRS会計基準〕(連結) |
| 04/09 | 68,070 | 69,360 | 67,350 | 67,450 | -0.46% | 1,471,400 | 21兆4640億 | +5.43% |
| 04/08 | 68,550 | 69,050 | 67,660 | 67,760 | +4.1% | 1,476,400 | 21兆5626億 | +6.12% |
| 04/07 | 65,690 | 65,990 | 64,850 | 65,090 | -0.06% | 760,000 | 20兆7130億 | +2.12% |
| 04/06 | 64,310 | 65,300 | 64,160 | 65,130 | +1.29% | 798,900 | 20兆7257億 | +2.01% |
| 04/03 | 63,800 | 64,730 | 63,610 | 64,300 | +2.05% | 787,200 | 20兆4616億 | +0.47% |
| 04/02 | 64,430 | 64,580 | 62,340 | 63,010 | -1.04% | 922,000 | 20兆511億 | -1.77% |
| 04/01 | 63,350 | 63,890 | 62,670 | 63,670 | +3.31% | 1,146,500 | 20兆2611億 | -1.03% |
| 03/31 | 61,250 | 62,340 | 60,600 | 61,630 | +0.02% | 1,219,700 | 19兆6119億 | -4.39% |
| 03/30 | 59,780 | 61,620 | 59,010 | 61,620 | -0.26% | 1,546,800 | 19兆6087億 | -4.72% |
| 03/27 | 62,250 | 62,470 | 61,150 | 61,780 | -0.15% | 1,102,700 | 19兆6596億 | -4.83% |
| 03/26 | 62,670 | 62,700 | 61,660 | 61,870 | -0.85% | 896,100 | 19兆6883億 | -5.03% |
| 03/25 | 61,930 | 63,050 | 61,930 | 62,400 | +0.87% | 913,800 | 19兆8569億 | -4.54% |
| 03/24 | 62,500 | 62,790 | 61,080 | 61,860 | +0.05% | 943,000 | 19兆6851億 | -5.62% |
| 03/23 | 60,260 | 62,060 | 60,250 | 61,830 | -2.52% | 1,246,000 | 19兆6756億 | -6.09% |
| 03/19 | 63,850 | 64,350 | 63,120 | 63,430 | -3.68% | 1,242,100 | 20兆1847億 | -4.03% |
| 03/18 | 65,100 | 66,230 | 65,040 | 65,850 | +1.15% | 709,300 | 20兆9548億 | -0.68% |
| 03/17 | 64,950 | 65,100 | 64,440 | 65,100 | +0.62% | 551,400 | 20兆7161億 | -1.93% |
| 03/16 | 64,330 | 64,770 | 63,920 | 64,700 | -0.46% | 567,600 | 20兆5888億 | -2.44% |
| 03/13 | 63,200 | 65,000 | 63,200 | 65,000 | -0.26% | 1,106,600 | 20兆6843億 | -1.9% |
| 03/12 | 62,870 | 65,170 | 62,860 | 65,170 | +2.58% | 1,279,400 | 20兆7384億 | -1.45% |
| 03/11 | 64,700 | 65,030 | 63,350 | 63,530 | -1.12% | 971,300 | 20兆2165億 | -3.75% |
| 03/10 | 64,020 | 65,190 | 63,440 | 64,250 | +1.56% | 1,196,300 | 20兆4456億 | -2.46% |
| 03/09 | 62,900 | 63,900 | 61,750 | 63,260 | -3.32% | 1,596,000 | 20兆1306億 | -3.64% |
| 03/06 | 63,920 | 65,510 | 63,550 | 65,430 | +1.66% | 766,000 | 20兆8211億 | -0.02% |
| 03/05 | 65,980 | 66,400 | 64,330 | 64,360 | +0.06% | 940,600 | 20兆4807億 | -1.22% |
| 03/04 | 64,670 | 65,180 | 63,690 | 64,320 | -0.88% | 1,266,900 | 20兆4679億 | -0.97% |
| 03/03 | 66,750 | 66,780 | 64,520 | 64,890 | -4.22% | 1,178,500 | 20兆6493億 | +0.2% |
| 03/02 | 67,910 | 68,980 | 67,470 | 67,750 | -1.85% | 890,400 | 21兆5594億 | +4.91% |
| 02/27 | 68,810 | 69,170 | 68,180 | 69,030 | +1.62% | 891,200 | 21兆9667億 | +7.35% |
| 02/26 | 68,850 | 69,580 | 67,770 | 67,930 | +0.35% | 1,010,400 | 21兆6167億 | +6.09% |
| 02/25 | 66,860 | 68,400 | 66,810 | 67,690 | +1.26% | 823,800 | 21兆5403億 | +6.04% |
| 02/24 | 66,590 | 67,600 | 66,510 | 66,850 | -0.16% | 657,100 | 21兆2730億 | +5.08% |
| 02/20 | 67,680 | 67,910 | 66,960 | 66,960 | -1.06% | 704,600 | 21兆3080億 | +5.53% |
| 02/19 | 67,380 | 68,240 | 67,080 | 67,680 | +0.24% | 548,100 | 21兆5371億 | +6.86% |
| 02/18 | 67,950 | 69,070 | 67,520 | 67,520 | +0.16% | 751,300 | 21兆4862億 | +6.78% |
| 02/17 | 67,250 | 67,480 | 66,690 | 67,410 | +0.81% | 698,100 | 21兆4512億 | +6.86% |
| 02/16 | 69,570 | 69,780 | 66,870 | 66,870 | -3.3% | 861,200 | 21兆2794億 | +6.31% |
| 02/13 | 67,480 | 69,380 | 66,010 | 69,150 | +1.24% | 2,028,200 | 22兆49億 | +10.66% |
| 02/12 | 68,500 | 69,950 | 68,300 | 68,300 | -0.31% | 955,700 | 21兆7344億 | +10.17% |
| 02/10 | 67,800 | 69,420 | 67,700 | 68,510 | +0.97% | 1,523,800 | 21兆8013億 | +11.22% |
| 02/09 | 67,950 | 68,980 | 66,600 | 67,850 | +6.85% | 2,946,400 | 21兆5912億 | +10.96% |
| 02/06 | 63,000 | 63,500 | 62,120 | 63,500 | +0.28% | 1,074,400 | 20兆2070億 | +4.59% |
| 02/05 | 63,120 | 63,870 | 62,540 | 63,320 | +2.56% | 1,287,000 | 20兆1497億 | +4.79% |
| 02/04 | 61,400 | 62,090 | 60,970 | 61,740 | -0.45% | 884,700 | 19兆6469億 | +2.58% |
| 02/03 | 61,500 | 62,560 | 60,820 | 62,020 | +3.07% | 1,393,800 | 19兆7360億 | +3.44% |
| 02/02 | 60,230 | 60,450 | 59,400 | 60,170 | +2.33% | 1,122,100 | 19兆1473億 | +0.72% |
| 01/30 | 59,000 | 59,000 | 57,570 | 58,800 | +1.27% | 1,038,000 | 18兆7113億 | -1.36% |
| 01/29 | 57,680 | 58,460 | 57,190 | 58,060 | -0.36% | 1,114,100 | 18兆4759億 | -2.51% |
| 01/28 | 58,500 | 58,650 | 57,860 | 58,270 | -1.52% | 946,600 | 18兆5427億 | -2.04% |
| 01/27 | 59,520 | 59,600 | 58,850 | 59,170 | -0.55% | 823,600 | 18兆8291億 | -0.41% |
| 01/26 | 59,000 | 59,820 | 59,000 | 59,500 | -1.65% | 1,022,900 | 18兆9341億 | +0.32% |
| 01/23 | 61,280 | 61,580 | 60,250 | 60,500 | -0.58% | 971,000 | 19兆2523億 | +2.2% |
| 01/22 | 61,990 | 62,100 | 60,850 | 60,850 | -2.12% | 1,142,200 | 19兆3637億 | +3.03% |
| 01/21 | （5%ルール）ティーティーワイ・マネジメント・ビーヴィ(TTY M…（5.01%）Fight&Step（4.48%）MASTERMIND（3.4%）柳井一海（4.51%）柳井康治（4.51%）柳井正（16.19%）柳井照代（2.19%） |
| 01/21 | 62,770 | 62,900 | 61,650 | 62,170 | -1.33% | 1,233,100 | 19兆7837億 | +5.53% |
| 01/20 | 62,800 | 63,230 | 62,060 | 63,010 | +1.14% | 1,117,400 | 20兆511億 | +7.44% |
| 01/19 | 61,860 | 62,300 | 61,480 | 62,300 | -0.56% | 1,126,200 | 19兆8251億 | +6.73% |
| 01/16 | 63,040 | 63,460 | 62,540 | 62,650 | -2.12% | 1,032,200 | 19兆9365億 | +7.82% |
| 01/15 | 65,160 | 65,810 | 63,720 | 64,010 | -1.76% | 1,543,700 | 20兆3693億 | +10.66% |
| 01/14 | 64,590 | 66,500 | 64,050 | 65,160 | +2.1% | 2,035,200 | 20兆7352億 | +13.21% |
| 01/13 | 65,880 | 65,950 | 63,400 | 63,820 | +1.71% | 2,123,800 | 20兆3088億 | +11.43% |
| 01/09 | 59,990 | 62,750 | 59,910 | 62,750 | +10.67% | 3,503,400 | 19兆9683億 | +10.12% |
| 01/08 | （IR情報）15:31 2026年8月期の配当予想の修正に関するお知らせ |
| 01/08 | （IR情報）15:31 2026年8月期第1四半期決算短信〔IFRS会計基準〕(連結) |
| 01/08 | 56,970 | 57,290 | 56,390 | 56,700 | -0.18% | 1,155,400 | 18兆431億 | -0.09% |
| 01/07 | 57,890 | 57,980 | 56,800 | 56,800 | -2.74% | 1,053,200 | 18兆749億 | +0.14% |
| 01/06 | 57,390 | 58,410 | 57,150 | 58,400 | +2.13% | 1,109,400 | 18兆5841億 | +2.93% |
| 01/05 | 57,400 | 58,230 | 57,170 | 57,180 | +0.42% | 1,039,100 | 18兆1958億 | +0.86% |
| 2025 |
| 12/30 | 56,610 | 56,940 | 56,510 | 56,940 | +0.98% | 742,000 | 18兆1195億 | +0.46% |
| 12/29 | 57,050 | 57,050 | 56,220 | 56,390 | -1.54% | 919,200 | 17兆9444億 | -0.45% |
| 12/26 | 56,400 | 57,480 | 56,400 | 57,270 | +2.12% | 844,900 | 18兆2245億 | +1.22% |
| 12/25 | 56,590 | 56,620 | 56,080 | 56,080 | -0.71% | 364,600 | 17兆8458億 | -0.7% |
| 12/24 | 57,150 | 57,410 | 56,480 | 56,480 | -0.89% | 685,000 | 17兆9731億 | +0.17% |
| 12/23 | 56,900 | 57,530 | 56,680 | 56,990 | -0.73% | 660,000 | 18兆1354億 | +1.28% |
| 12/22 | 56,910 | 57,740 | 56,810 | 57,410 | +1.88% | 745,500 | 18兆2690億 | +2.28% |
| 12/19 | （IR情報）13:00 株式報酬型ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 12/19 | 56,970 | 56,970 | 55,980 | 56,350 | -0.07% | 1,005,900 | 17兆9317億 | +0.46% |
| 12/18 | 56,440 | 56,790 | 56,150 | 56,390 | -0.56% | 565,500 | 17兆9444億 | +0.48% |
| 12/17 | 57,100 | 57,330 | 56,420 | 56,710 | +0.25% | 718,200 | 18兆463億 | +0.94% |
| 12/16 | 57,030 | 57,190 | 56,220 | 56,570 | -1.08% | 626,600 | 18兆17億 | +0.55% |
| 12/15 | 56,440 | 57,480 | 56,440 | 57,190 | +0.12% | 533,600 | 18兆1990億 | +1.54% |
| 12/12 | 56,000 | 57,560 | 55,390 | 57,120 | +2.83% | 1,323,900 | 18兆1767億 | +1.41% |
| 12/11 | 56,470 | 56,740 | 55,400 | 55,550 | -0.95% | 723,400 | 17兆6771億 | -1.34% |
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。
