| 2026 |
| 10/01 | 70,720 | 73,440 | 70,320 | 72,750 | +2.67% | 1,719,000 | - | +5.18% |
| 09/30 | （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%）柳井正（14.15%）柳井照代（2.19%） |
| 09/30 | （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%）柳井正（16.19%）柳井照代（2.19%） |
| 09/30 | （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%）柳井正（15.15%）柳井照代（2.19%） |
| 09/30 | （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%）柳井正（17.19%）柳井照代（2.19%） |
| 09/30 | （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%）柳井正（18.2%）柳井照代（2.19%） |
| 09/30 | （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%）柳井正（19.23%）柳井照代（2.19%） |
| 09/30 | 68,950 | 71,370 | 68,610 | 70,860 | +3.13% | 1,626,500 | - | +2.44% |
| 09/29 | 67,820 | 68,710 | 67,460 | 68,710 | +1.27% | 1,053,500 | - | -0.82% |
| 09/28 | 67,990 | 68,750 | 67,680 | 67,850 | -1.12% | 1,156,500 | - | -2.49% |
| 09/25 | 68,700 | 68,700 | 67,840 | 68,620 | +1.03% | 756,200 | - | -1.78% |
| 09/24 | 67,010 | 68,640 | 66,900 | 67,920 | +0.35% | 1,151,800 | - | -3.14% |
| 09/18 | 67,720 | 68,360 | 66,440 | 67,680 | -0.03% | 1,275,100 | - | -3.97% |
| 09/17 | 67,760 | 68,210 | 67,230 | 67,700 | +1% | 751,800 | - | -4.45% |
| 09/16 | 66,620 | 67,380 | 65,990 | 67,030 | +0.62% | 865,300 | - | -5.91% |
| 09/15 | 67,350 | 67,350 | 66,320 | 66,620 | -0.21% | 752,900 | - | -7.06% |
| 09/14 | 67,000 | 67,330 | 66,330 | 66,760 | +0.42% | 754,100 | - | -7.49% |
| 09/11 | 65,010 | 66,760 | 65,010 | 66,480 | -0.49% | 1,474,500 | - | -8.51% |
| 09/10 | 65,810 | 66,810 | 65,370 | 66,810 | -0.07% | 1,531,300 | - | -8.68% |
| 09/09 | 67,410 | 67,700 | 66,750 | 66,860 | -2.72% | 1,432,200 | - | -9.11% |
| 09/08 | 68,510 | 69,750 | 68,510 | 68,730 | -0.62% | 738,200 | - | -7.17% |
| 09/07 | 69,460 | 70,250 | 68,990 | 69,160 | +0.09% | 887,600 | - | -7.13% |
| 09/04 | 68,370 | 69,950 | 68,070 | 69,100 | +1.62% | 1,153,800 | - | -7.66% |
| 09/03 | 70,340 | 70,590 | 67,760 | 68,000 | -3.41% | 1,415,000 | - | -9.59% |
| 09/02 | 70,250 | 70,980 | 70,010 | 70,400 | -1.21% | 994,100 | - | -7.01% |
| 09/01 | 72,200 | 72,600 | 70,900 | 71,260 | -1.64% | 740,700 | - | -6.35% |
| 08/31 | 70,970 | 72,450 | 70,740 | 72,450 | +1.67% | 1,540,800 | - | -5.09% |
| 08/28 | 70,250 | 71,900 | 70,200 | 71,260 | -0.39% | 927,000 | - | -6.83% |
| 08/27 | 72,800 | 72,840 | 71,320 | 71,540 | -0.8% | 708,700 | - | -6.75% |
| 08/26 | 72,530 | 73,030 | 72,020 | 72,120 | -0.57% | 557,000 | - | -6.34% |
| 08/25 | 72,380 | 73,430 | 72,350 | 72,530 | -0.43% | 563,800 | - | -6.23% |
| 08/24 | 73,530 | 73,610 | 72,770 | 72,840 | -0.91% | 723,100 | - | -6.13% |
| 08/21 | 74,780 | 75,310 | 72,730 | 73,510 | -3.63% | 1,037,600 | - | -5.56% |
| 08/20 | 75,810 | 76,940 | 75,510 | 76,280 | +1.79% | 788,200 | - | -2.27% |
| 08/19 | 74,810 | 75,560 | 74,260 | 74,940 | -0.09% | 1,010,300 | - | -4.16% |
| 08/18 | 76,250 | 76,270 | 74,860 | 75,010 | -2.36% | 1,044,400 | - | -4.38% |
| 08/17 | 77,130 | 77,300 | 75,900 | 76,820 | -0.39% | 823,700 | - | -2.42% |
| 08/14 | 77,960 | 77,970 | 76,610 | 77,120 | -0.3% | 1,166,500 | - | -2.46% |
| 08/13 | 78,040 | 78,330 | 77,350 | 77,350 | -0.9% | 931,400 | - | -2.66% |
| 08/12 | 79,320 | 79,520 | 77,050 | 78,050 | -0.85% | 1,004,400 | - | -2.3% |
| 08/10 | 78,630 | 79,390 | 77,600 | 78,720 | -0.74% | 732,700 | - | -1.89% |
| 08/07 | 79,310 | 80,080 | 78,780 | 79,310 | +0.53% | 897,400 | - | -1.44% |
| 08/06 | 77,940 | 78,890 | 77,330 | 78,890 | +2.63% | 1,115,300 | - | -2.11% |
| 08/05 | 78,100 | 78,480 | 76,750 | 76,870 | -2.33% | 1,326,700 | - | -4.8% |
| 08/04 | 80,160 | 80,160 | 77,710 | 78,700 | -1.13% | 1,060,300 | - | -2.82% |
| 08/03 | 78,430 | 79,620 | 76,510 | 79,600 | +1.8% | 1,295,300 | - | -1.98% |
| 07/31 | 77,000 | 79,310 | 77,000 | 78,190 | -0.39% | 1,447,200 | - | -3.93% |
| 07/30 | 79,940 | 80,270 | 78,310 | 78,500 | -2.36% | 1,299,000 | - | -3.84% |
| 07/29 | 81,440 | 81,680 | 80,210 | 80,400 | +0.56% | 1,650,600 | - | -1.65% |
| 07/28 | 78,500 | 79,950 | 77,220 | 79,950 | +3.33% | 1,589,300 | - | -2.29% |
| 07/27 | 77,150 | 78,220 | 75,810 | 77,370 | +1.51% | 1,077,300 | - | -5.52% |
| 07/24 | 75,800 | 76,940 | 75,440 | 76,220 | -1.13% | 996,400 | - | -7.18% |
| 07/23 | 78,150 | 78,280 | 77,060 | 77,090 | -1.9% | 877,700 | - | -6.48% |
| 07/22 | （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（14.15%）柳井照代（2.19%） |
| 07/22 | 79,500 | 79,650 | 77,820 | 78,580 | -2.8% | 1,220,300 | - | -4.94% |
| 07/21 | 78,370 | 81,060 | 78,270 | 80,840 | +2.54% | 1,395,500 | - | -2.36% |
| 07/17 | 79,100 | 80,880 | 78,340 | 78,840 | 0% | 1,704,200 | - | -4.79% |
| 07/16 | 78,160 | 79,100 | 77,770 | 78,840 | +0.01% | 1,082,100 | - | -4.87% |
| 07/15 | 80,550 | 81,250 | 78,730 | 78,830 | -1.2% | 1,131,500 | - | -4.86% |
| 07/14 | 82,200 | 82,250 | 79,050 | 79,790 | -1.77% | 1,140,100 | - | -3.72% |
| 07/13 | 81,720 | 82,440 | 80,110 | 81,230 | -1.07% | 1,180,800 | - | -1.9% |
| 07/10 | 86,670 | 86,840 | 80,800 | 82,110 | -3.59% | 2,457,600 | - | -0.72% |
| 07/09 | （IR情報）15:31 2026年8月期第3四半期決算短信〔IFRS会計基準〕(連結) |
| 07/09 | 86,150 | 87,780 | 85,120 | 85,170 | -2.22% | 1,212,800 | - | +3.15% |
| 07/08 | 88,000 | 88,690 | 87,050 | 87,100 | -0.91% | 1,332,000 | - | +5.81% |
| 07/07 | 87,630 | 88,230 | 85,730 | 87,900 | +1.12% | 1,287,800 | - | +7.23% |
| 07/06 | 84,480 | 86,930 | 83,430 | 86,930 | +2.88% | 827,800 | - | +6.48% |
| 07/03 | 83,820 | 85,850 | 83,000 | 84,500 | +2.65% | 1,033,200 | - | +3.83% |
| 07/02 | 82,540 | 83,810 | 82,320 | 82,320 | -0.47% | 717,600 | - | +1.25% |
| 07/01 | 82,700 | 83,900 | 81,950 | 82,710 | -0.12% | 818,500 | - | +1.93% |
| 06/30 | 85,100 | 86,060 | 82,600 | 82,810 | -1.86% | 1,122,700 | - | +2.3% |
| 06/29 | 84,100 | 85,120 | 83,430 | 84,380 | +0.37% | 1,098,400 | - | +4.62% |
| 06/26 | 83,930 | 84,600 | 82,860 | 84,070 | -0.27% | 912,600 | - | +4.72% |
| 06/25 | 83,040 | 85,190 | 81,540 | 84,300 | +3.38% | 917,200 | - | +5.45% |
| 06/24 | 82,400 | 83,040 | 81,190 | 81,540 | -0.77% | 897,800 | - | +2.57% |
| 06/23 | 82,420 | 83,290 | 81,040 | 82,170 | +0.78% | 1,426,300 | - | +3.71% |
| 06/22 | 82,530 | 83,380 | 81,530 | 81,530 | -1.89% | 617,600 | - | +3.35% |
| 06/19 | 83,880 | 84,690 | 81,720 | 83,100 | -1.19% | 1,258,000 | - | +5.95% |
| 06/18 | 82,770 | 84,300 | 82,120 | 84,100 | +1.45% | 767,700 | - | +7.86% |
| 06/17 | 82,390 | 83,740 | 82,080 | 82,900 | +1.16% | 728,400 | - | +7.02% |
| 06/16 | 81,970 | 82,400 | 79,950 | 81,950 | +1.07% | 892,800 | - | +6.36% |
| 06/15 | 80,970 | 81,550 | 80,500 | 81,080 | +0.68% | 802,800 | - | +5.77% |
| 06/12 | 80,720 | 81,000 | 79,620 | 80,530 | +2.61% | 1,368,900 | - | +5.38% |
| 06/11 | 77,630 | 78,730 | 77,090 | 78,480 | -0.82% | 823,000 | - | +3% |
| 06/10 | 77,390 | 79,390 | 77,300 | 79,130 | +1.37% | 926,200 | - | +4% |
| 06/09 | 78,160 | 79,400 | 77,400 | 78,060 | -0.96% | 1,223,500 | - | +2.93% |
| 06/08 | 79,480 | 80,180 | 78,050 | 78,820 | +0.15% | 965,600 | - | +4.18% |
| 06/05 | 79,000 | 79,370 | 78,110 | 78,700 | -0.22% | 795,600 | - | +4.33% |
| 06/04 | 79,090 | 79,180 | 78,110 | 78,870 | +0.57% | 784,300 | - | +4.94% |
| 06/03 | 79,500 | 80,450 | 78,420 | 78,420 | -1.58% | 1,021,700 | - | +4.83% |
| 06/02 | 79,500 | 80,480 | 78,880 | 79,680 | -1.03% | 1,006,900 | - | +7.03% |
| 06/01 | 82,740 | 82,900 | 80,140 | 80,510 | -2.21% | 961,300 | - | +8.61% |
| 05/29 | 77,770 | 82,330 | 77,700 | 82,330 | +5.04% | 1,610,600 | - | +11.48% |
| 05/28 | 78,770 | 79,350 | 77,750 | 78,380 | +0.72% | 1,010,700 | - | +6.57% |
| 05/27 | 76,950 | 79,000 | 76,570 | 77,820 | +3.06% | 1,375,300 | - | +6.06% |
| 05/26 | 75,180 | 75,850 | 74,600 | 75,510 | +0.56% | 660,100 | - | +3.08% |
| 05/25 | 75,450 | 76,180 | 74,930 | 75,090 | -0.56% | 755,500 | - | +2.57% |
| 05/22 | 73,000 | 75,680 | 72,950 | 75,510 | +3.02% | 1,113,300 | - | +3.17% |
| 05/21 | 74,000 | 74,950 | 73,050 | 73,300 | -1.93% | 865,000 | - | +0.18% |
| 05/20 | 74,810 | 74,980 | 73,800 | 74,740 | +1.48% | 1,182,500 | - | +2.02% |
| 05/19 | 70,840 | 73,650 | 70,590 | 73,650 | +4.93% | 1,179,700 | - | +0.94% |
| 05/18 | 71,220 | 71,680 | 69,330 | 70,190 | -2.01% | 979,400 | - | -3.49% |
| 05/15 | 71,150 | 72,050 | 71,020 | 71,630 | +0.42% | 942,600 | - | -1.24% |
| 05/14 | 72,730 | 72,850 | 70,500 | 71,330 | -1.61% | 1,190,100 | - | -1.3% |
| 05/13 | 71,780 | 72,770 | 71,330 | 72,500 | +0.39% | 898,200 | - | +0.71% |
| 05/12 | 74,020 | 74,050 | 71,630 | 72,220 | -3.77% | 1,487,100 | - | +0.86% |
| 05/11 | 75,280 | 75,440 | 73,720 | 75,050 | +0.07% | 1,549,200 | - | +5.31% |
| 05/08 | 75,410 | 75,640 | 73,960 | 75,000 | -1% | 1,842,100 | - | +6.04% |
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。
