| 2024 |
| 04/25 | 42,170 | 42,200 | 41,440 | 41,540 | -3.57% | 1,597,300 | 13兆2188億 | -5.89% |
| 04/24 | 42,660 | 43,360 | 42,430 | 43,080 | +2.13% | 1,968,100 | 13兆7089億 | -2.87% |
| 04/23 | 41,890 | 42,230 | 41,650 | 42,180 | +1.76% | 1,745,700 | 13兆4225億 | -5.12% |
| 04/22 | 41,070 | 41,510 | 40,600 | 41,450 | +2.3% | 1,596,700 | 13兆1902億 | -7.09% |
| 04/19 | 40,560 | 40,890 | 40,120 | 40,520 | -1.05% | 1,837,500 | 12兆8943億 | -9.38% |
| 04/18 | 40,630 | 41,130 | 40,150 | 40,950 | +0.64% | 1,484,700 | 13兆311億 | -8.69% |
| 04/17 | 41,060 | 41,120 | 40,630 | 40,690 | -0.44% | 1,432,100 | 12兆9484億 | -9.45% |
| 04/16 | 40,700 | 41,020 | 40,490 | 40,870 | -1.8% | 1,458,600 | 13兆56億 | -9.28% |
| 04/15 | 41,720 | 41,760 | 41,250 | 41,620 | -1.28% | 1,770,400 | 13兆2443億 | -7.78% |
| 04/12 | 43,400 | 43,400 | 41,720 | 42,160 | -4.4% | 4,003,100 | 13兆4161億 | -6.73% |
| 04/11 | （IR情報）15:01 2024年8月期第2四半期決算短信〔IFRS〕(連結) |
| 04/11 | （IR情報）15:01 剰余金の配当に関するお知らせ |
| 04/11 | （IR情報）15:01 2024年8月期の配当予想の修正に関するお知らせ |
| 04/11 | 43,660 | 44,210 | 43,560 | 44,100 | -0.59% | 1,341,400 | 14兆335億 | -2.55% |
| 04/10 | 44,230 | 44,460 | 43,880 | 44,360 | -1.11% | 1,569,200 | 14兆1162億 | -1.95% |
| 04/09 | 45,030 | 45,350 | 44,660 | 44,860 | +0.02% | 1,155,400 | 14兆2753億 | -0.84% |
| 04/08 | 44,860 | 45,370 | 44,480 | 44,850 | +1.56% | 1,145,300 | 14兆2722億 | -0.81% |
| 04/05 | 44,300 | 44,570 | 43,960 | 44,160 | -2.26% | 1,561,300 | 14兆526億 | -2.29% |
| 04/04 | 46,110 | 46,110 | 45,180 | 45,180 | -0.51% | 2,155,800 | 14兆3772億 | +0.05% |
| 04/03 | 46,440 | 46,440 | 44,780 | 45,410 | -3.34% | 2,423,400 | 14兆4504億 | +0.73% |
| 04/02 | 47,080 | 47,440 | 46,810 | 46,980 | +0.13% | 1,253,600 | 14兆9500億 | +4.39% |
| 04/01 | 47,570 | 48,040 | 46,670 | 46,920 | -0.47% | 1,303,200 | 14兆9309億 | +4.57% |
| 03/29 | 46,860 | 47,500 | 46,800 | 47,140 | +0.92% | 2,357,600 | 15兆9億 | +5.4% |
| 03/28 | 46,900 | 46,950 | 46,370 | 46,710 | -0.47% | 1,579,300 | 14兆8641億 | +4.93% |
| 03/27 | 46,660 | 47,370 | 46,550 | 46,930 | +1.23% | 1,577,600 | 14兆9341億 | +5.9% |
| 03/26 | 47,290 | 47,290 | 46,330 | 46,360 | -1.63% | 1,535,400 | 14兆7527億 | +5.07% |
| 03/25 | 47,160 | 47,610 | 46,940 | 47,130 | -0.59% | 1,366,000 | 14兆9977億 | +7.24% |
| 03/22 | 47,020 | 47,700 | 47,000 | 47,410 | +1.17% | 1,574,700 | 15兆868億 | +8.42% |
| 03/21 | 46,280 | 47,020 | 46,060 | 46,860 | +2.81% | 1,651,000 | 14兆9118億 | +7.82% |
| 03/19 | 45,900 | 45,980 | 44,760 | 45,580 | -1.13% | 1,556,100 | 14兆5045億 | +5.53% |
| 03/18 | 44,430 | 46,120 | 44,250 | 46,100 | +4.73% | 1,876,100 | 14兆6699億 | +7.32% |
| 03/15 | 43,850 | 44,140 | 43,510 | 44,020 | +0.32% | 1,361,600 | 14兆80億 | +3.05% |
| 03/14 | 43,250 | 44,010 | 43,120 | 43,880 | +1.62% | 1,254,000 | 13兆9635億 | +3.23% |
| 03/13 | 43,630 | 43,840 | 43,090 | 43,180 | -0.69% | 1,262,000 | 13兆7407億 | +2.07% |
| 03/12 | 43,020 | 43,620 | 42,700 | 43,480 | +1.42% | 1,519,500 | 13兆8362億 | +3.18% |
| 03/11 | 43,000 | 43,230 | 42,580 | 42,870 | -1.29% | 1,912,800 | 13兆6421億 | +2.18% |
| 03/08 | 44,140 | 44,150 | 43,260 | 43,430 | -0.02% | 2,727,800 | 13兆8203億 | +3.9% |
| 03/07 | 44,350 | 44,760 | 43,250 | 43,440 | -0.98% | 1,677,600 | 13兆8235億 | +4.29% |
| 03/06 | 43,970 | 44,030 | 43,670 | 43,870 | -0.93% | 1,304,100 | 13兆9603億 | +5.73% |
| 03/05 | 44,170 | 44,720 | 44,100 | 44,280 | +0.25% | 1,559,000 | 14兆908億 | +7.21% |
| 03/04 | 44,600 | 44,600 | 43,990 | 44,170 | -0.45% | 1,370,300 | 14兆558億 | +7.51% |
| 03/01 | 43,260 | 44,560 | 43,080 | 44,370 | +2.57% | 1,584,600 | 14兆1194億 | +8.55% |
| 02/29 | 42,860 | 43,400 | 42,720 | 43,260 | +0.12% | 1,163,800 | 13兆7662億 | +6.38% |
| 02/28 | 43,380 | 43,570 | 42,960 | 43,210 | -0.69% | 1,047,200 | 13兆7503億 | +6.63% |
| 02/27 | 43,700 | 44,170 | 43,400 | 43,510 | -0.3% | 1,336,700 | 13兆8457億 | +7.75% |
| 02/26 | 43,570 | 43,660 | 43,220 | 43,640 | +0.86% | 1,199,300 | 13兆8871億 | +8.58% |
| 02/22 | 42,240 | 43,350 | 42,030 | 43,270 | +3.15% | 1,903,000 | 13兆7694億 | +8.18% |
| 02/21 | 41,750 | 42,150 | 41,510 | 41,950 | +0.6% | 1,338,000 | 13兆3493億 | +5.36% |
| 02/20 | 42,140 | 42,360 | 41,640 | 41,700 | -0.86% | 1,083,700 | 13兆2698億 | +5.04% |
| 02/19 | 42,350 | 42,440 | 41,890 | 42,060 | -0.05% | 823,500 | 13兆3843億 | +6.19% |
| 02/16 | 42,200 | 42,540 | 41,850 | 42,080 | +1.08% | 2,084,700 | 13兆3907億 | +6.57% |
| 02/15 | 41,200 | 41,890 | 41,140 | 41,630 | +2.41% | 1,536,400 | 13兆2475億 | +6.02% |
| 02/14 | 40,230 | 40,860 | 40,040 | 40,650 | +1.22% | 1,320,300 | 12兆9356億 | +4.14% |
| 02/13 | 40,400 | 40,400 | 39,460 | 40,160 | +1.13% | 1,937,500 | 12兆7797億 | +3.54% |
| 02/09 | （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（18.2%）柳井照代（2.19%） |
| 02/09 | 39,970 | 40,480 | 39,710 | 39,710 | -0.92% | 2,365,500 | 12兆6365億 | +2.99% |
| 02/08 | 39,030 | 40,320 | 38,880 | 40,080 | +3.43% | 2,364,100 | 12兆7542億 | +4.5% |
| 02/07 | 38,710 | 38,900 | 38,430 | 38,750 | -0.21% | 1,111,100 | 12兆3310億 | +1.58% |
| 02/06 | 38,890 | 38,970 | 38,630 | 38,830 | -0.69% | 1,115,200 | 12兆3565億 | +2.13% |
| 02/05 | 39,020 | 39,240 | 38,850 | 39,100 | +0.72% | 1,114,500 | 12兆4424億 | +3.17% |
| 02/02 | 39,500 | 39,700 | 38,820 | 38,820 | -0.54% | 1,486,800 | 12兆3533億 | +2.8% |
| 02/01 | 39,300 | 39,490 | 38,900 | 39,030 | -1.79% | 1,321,900 | 12兆4201億 | +3.68% |
| 01/31 | 39,090 | 39,750 | 38,690 | 39,740 | +0.81% | 1,600,500 | 12兆6461億 | +5.96% |
| 01/30 | 39,340 | 39,680 | 39,200 | 39,420 | +0.82% | 1,426,900 | 12兆5442億 | +5.54% |
| 01/29 | 38,970 | 39,340 | 38,810 | 39,100 | +0.59% | 1,297,000 | 12兆4424億 | +4.92% |
| 01/26 | 38,860 | 39,120 | 38,700 | 38,870 | -0.23% | 1,093,000 | 12兆3692億 | +4.65% |
| 01/25 | 38,830 | 39,110 | 38,480 | 38,960 | -0.33% | 1,165,400 | 12兆3978億 | +5.32% |
| 01/24 | 39,570 | 39,740 | 38,930 | 39,090 | -1.56% | 1,400,800 | 12兆4392億 | +6.06% |
| 01/23 | （IR情報）16:00 (訂正)適時開示書類「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」の一部訂正について |
| 01/23 | 39,620 | 40,400 | 39,470 | 39,710 | +0.25% | 1,839,200 | 12兆6365億 | +8.16% |
| 01/22 | 39,120 | 39,680 | 38,890 | 39,610 | +1.98% | 1,276,500 | 12兆6047億 | +8.42% |
| 01/19 | （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 |
| 01/19 | 39,410 | 39,470 | 38,710 | 38,840 | +0.13% | 1,287,600 | 12兆3597億 | +6.77% |
| 01/18 | 38,910 | 39,240 | 38,520 | 38,790 | +0.1% | 1,349,000 | 12兆3437億 | +7.03% |
| 01/17 | 39,380 | 39,930 | 38,750 | 38,750 | -0.64% | 1,925,800 | 12兆3310億 | +7.35% |
| 01/16 | 39,730 | 39,820 | 38,890 | 39,000 | -1.19% | 1,820,700 | 12兆4106億 | +8.35% |
| 01/15 | 38,940 | 39,670 | 38,620 | 39,470 | +1.36% | 1,914,200 | 12兆5601億 | +9.91% |
| 01/12 | 38,720 | 39,180 | 38,250 | 38,940 | +6.34% | 4,605,600 | 12兆3915億 | +8.83% |
| 01/11 | （IR情報）15:01 2024年8月期第1四半期決算短信〔IFRS〕(連結) |
| 01/11 | 36,600 | 36,760 | 36,160 | 36,620 | +2.32% | 1,863,800 | 11兆6532億 | +2.55% |
| 01/10 | 34,700 | 35,960 | 34,580 | 35,790 | +3.86% | 1,770,400 | 11兆3891億 | +0.17% |
| 01/09 | 34,590 | 34,790 | 34,270 | 34,460 | -0.12% | 1,354,300 | 10兆9658億 | -3.73% |
| 01/05 | 34,920 | 34,940 | 34,440 | 34,500 | -0.14% | 1,147,300 | 10兆9786億 | -3.94% |
| 01/04 | 34,440 | 34,610 | 33,950 | 34,550 | -1.26% | 1,520,800 | 10兆9945億 | -4.13% |
| 2023 |
| 12/29 | 35,360 | 35,620 | 34,950 | 34,990 | -1.52% | 1,335,900 | 11兆1345億 | -3.18% |
| 12/28 | 35,440 | 35,630 | 35,190 | 35,530 | -0.73% | 834,200 | 11兆3063億 | -1.91% |
| 12/27 | 35,920 | 36,080 | 35,770 | 35,790 | +0.28% | 1,228,200 | 11兆3891億 | -1.35% |
| 12/26 | 35,980 | 36,020 | 35,660 | 35,690 | -0.39% | 625,600 | 11兆3573億 | -1.7% |
| 12/25 | 35,700 | 35,950 | 35,650 | 35,830 | +0.62% | 539,900 | 11兆4018億 | -1.44% |
| 12/22 | 36,050 | 36,170 | 35,530 | 35,610 | -0.75% | 1,039,400 | 11兆3318億 | -2.14% |
| 12/21 | （IR情報）13:00 株式報酬型ストックオプション(新株予約権)の発行に関するお知らせ |
| 12/21 | 36,640 | 36,750 | 35,860 | 35,880 | -3.91% | 1,703,300 | 11兆4177億 | -1.53% |
| 12/20 | 36,470 | 37,460 | 36,350 | 37,340 | +3.92% | 2,021,800 | 11兆8823億 | +2.36% |
| 12/19 | 35,240 | 35,990 | 35,100 | 35,930 | +2.19% | 1,060,000 | 11兆4336億 | -1.32% |
| 12/18 | 35,300 | 35,350 | 34,920 | 35,160 | -1.18% | 1,137,300 | 11兆1886億 | -3.39% |
| 12/15 | 35,290 | 35,690 | 34,870 | 35,580 | +0.34% | 1,517,600 | 11兆3223億 | -2.28% |
| 12/14 | 35,630 | 35,930 | 35,050 | 35,460 | +0.62% | 1,396,300 | 11兆2841億 | -2.64% |
| 12/13 | 35,730 | 36,020 | 35,240 | 35,240 | -1.23% | 961,100 | 11兆2141億 | -3.17% |
| 12/12 | 35,830 | 35,990 | 35,510 | 35,680 | +0.65% | 844,100 | 11兆3541億 | -1.87% |
| 12/11 | 35,470 | 35,840 | 35,410 | 35,450 | +0.85% | 1,056,000 | 11兆2809億 | -2.4% |
| 12/08 | 35,990 | 36,000 | 35,060 | 35,150 | -2.9% | 2,285,800 | 11兆1854億 | -3.09% |
| 12/07 | 36,650 | 36,850 | 36,180 | 36,200 | -2.06% | 1,241,000 | 11兆5195億 | -0.05% |
| 12/06 | 36,400 | 37,050 | 36,380 | 36,960 | +2.01% | 1,120,100 | 11兆7614億 | +2.41% |
| 12/05 | 36,500 | 36,630 | 35,960 | 36,230 | -2.4% | 1,789,700 | 11兆5291億 | +0.84% |
| 12/04 | 36,920 | 37,120 | 36,650 | 37,120 | +0.05% | 1,105,900 | 11兆8123億 | +3.65% |
| 12/01 | 37,710 | 37,930 | 37,070 | 37,100 | -1.04% | 1,132,400 | 11兆8059億 | +4.06% |
| 11/30 | 37,240 | 37,490 | 36,690 | 37,490 | +0.27% | 1,435,300 | 11兆9301億 | +5.51% |
| 11/29 | 37,540 | 37,900 | 37,270 | 37,390 | -0.61% | 1,307,800 | 11兆8982億 | +5.66% |
