| 2026 |
| 08/20 | 75,810 | 76,940 | 75,510 | 76,280 | +1.79% | 788,200 | 24兆2738億 | -2.27% |
| 08/19 | 74,810 | 75,560 | 74,260 | 74,940 | -0.09% | 1,010,300 | 23兆8474億 | -4.16% |
| 08/18 | 76,250 | 76,270 | 74,860 | 75,010 | -2.36% | 1,044,400 | 23兆8697億 | -4.38% |
| 08/17 | 77,130 | 77,300 | 75,900 | 76,820 | -0.39% | 823,700 | 24兆4457億 | -2.42% |
| 08/14 | 77,960 | 77,970 | 76,610 | 77,120 | -0.3% | 1,166,500 | 24兆5412億 | -2.46% |
| 08/13 | 78,040 | 78,330 | 77,350 | 77,350 | -0.9% | 931,400 | 24兆6143億 | -2.66% |
| 08/12 | 79,320 | 79,520 | 77,050 | 78,050 | -0.85% | 1,004,400 | 24兆8371億 | -2.3% |
| 08/10 | 78,630 | 79,390 | 77,600 | 78,720 | -0.74% | 732,700 | 25兆503億 | -1.89% |
| 08/07 | 79,310 | 80,080 | 78,780 | 79,310 | +0.53% | 897,400 | 25兆2381億 | -1.44% |
| 08/06 | 77,940 | 78,890 | 77,330 | 78,890 | +2.63% | 1,115,300 | 25兆1044億 | -2.11% |
| 08/05 | 78,100 | 78,480 | 76,750 | 76,870 | -2.33% | 1,326,700 | 24兆4616億 | -4.8% |
| 08/04 | 80,160 | 80,160 | 77,710 | 78,700 | -1.13% | 1,060,300 | 25兆439億 | -2.82% |
| 08/03 | 78,430 | 79,620 | 76,510 | 79,600 | +1.8% | 1,295,300 | 25兆3303億 | -1.98% |
| 07/31 | 77,000 | 79,310 | 77,000 | 78,190 | -0.39% | 1,447,200 | 24兆8816億 | -3.93% |
| 07/30 | 79,940 | 80,270 | 78,310 | 78,500 | -2.36% | 1,299,000 | 24兆9803億 | -3.84% |
| 07/29 | 81,440 | 81,680 | 80,210 | 80,400 | +0.56% | 1,650,600 | 25兆5849億 | -1.65% |
| 07/28 | 78,500 | 79,950 | 77,220 | 79,950 | +3.33% | 1,589,300 | 25兆4417億 | -2.29% |
| 07/27 | 77,150 | 78,220 | 75,810 | 77,370 | +1.51% | 1,077,300 | 24兆6207億 | -5.52% |
| 07/24 | 75,800 | 76,940 | 75,440 | 76,220 | -1.13% | 996,400 | 24兆2548億 | -7.18% |
| 07/23 | 78,150 | 78,280 | 77,060 | 77,090 | -1.9% | 877,700 | 24兆5316億 | -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 | 25兆58億 | -4.94% |
| 07/21 | 78,370 | 81,060 | 78,270 | 80,840 | +2.54% | 1,395,500 | 25兆7249億 | -2.36% |
| 07/17 | 79,100 | 80,880 | 78,340 | 78,840 | 0% | 1,704,200 | 25兆885億 | -4.79% |
| 07/16 | 78,160 | 79,100 | 77,770 | 78,840 | +0.01% | 1,082,100 | 25兆885億 | -4.87% |
| 07/15 | 80,550 | 81,250 | 78,730 | 78,830 | -1.2% | 1,131,500 | 25兆853億 | -4.86% |
| 07/14 | 82,200 | 82,250 | 79,050 | 79,790 | -1.77% | 1,140,100 | 25兆3908億 | -3.72% |
| 07/13 | 81,720 | 82,440 | 80,110 | 81,230 | -1.07% | 1,180,800 | 25兆8490億 | -1.9% |
| 07/10 | 86,670 | 86,840 | 80,800 | 82,110 | -3.59% | 2,457,600 | 26兆1291億 | -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 | 27兆1028億 | +3.15% |
| 07/08 | 88,000 | 88,690 | 87,050 | 87,100 | -0.91% | 1,332,000 | 27兆7170億 | +5.81% |
| 07/07 | 87,630 | 88,230 | 85,730 | 87,900 | +1.12% | 1,287,800 | 27兆9716億 | +7.23% |
| 07/06 | 84,480 | 86,930 | 83,430 | 86,930 | +2.88% | 827,800 | 27兆6629億 | +6.48% |
| 07/03 | 83,820 | 85,850 | 83,000 | 84,500 | +2.65% | 1,033,200 | 26兆8896億 | +3.83% |
| 07/02 | 82,540 | 83,810 | 82,320 | 82,320 | -0.47% | 717,600 | 26兆1959億 | +1.25% |
| 07/01 | 82,700 | 83,900 | 81,950 | 82,710 | -0.12% | 818,500 | 26兆3200億 | +1.93% |
| 06/30 | 85,100 | 86,060 | 82,600 | 82,810 | -1.86% | 1,122,700 | 26兆3518億 | +2.3% |
| 06/29 | 84,100 | 85,120 | 83,430 | 84,380 | +0.37% | 1,098,400 | 26兆8514億 | +4.62% |
| 06/26 | 83,930 | 84,600 | 82,860 | 84,070 | -0.27% | 912,600 | 26兆7528億 | +4.72% |
| 06/25 | 83,040 | 85,190 | 81,540 | 84,300 | +3.38% | 917,200 | 26兆8260億 | +5.45% |
| 06/24 | 82,400 | 83,040 | 81,190 | 81,540 | -0.77% | 897,800 | 25兆9477億 | +2.57% |
| 06/23 | 82,420 | 83,290 | 81,040 | 82,170 | +0.78% | 1,426,300 | 26兆1482億 | +3.71% |
| 06/22 | 82,530 | 83,380 | 81,530 | 81,530 | -1.89% | 617,600 | 25兆9445億 | +3.35% |
| 06/19 | 83,880 | 84,690 | 81,720 | 83,100 | -1.19% | 1,258,000 | 26兆4441億 | +5.95% |
| 06/18 | 82,770 | 84,300 | 82,120 | 84,100 | +1.45% | 767,700 | 26兆7623億 | +7.86% |
| 06/17 | 82,390 | 83,740 | 82,080 | 82,900 | +1.16% | 728,400 | 26兆3805億 | +7.02% |
| 06/16 | 81,970 | 82,400 | 79,950 | 81,950 | +1.07% | 892,800 | 26兆782億 | +6.36% |
| 06/15 | 80,970 | 81,550 | 80,500 | 81,080 | +0.68% | 802,800 | 25兆8013億 | +5.77% |
| 06/12 | 80,720 | 81,000 | 79,620 | 80,530 | +2.61% | 1,368,900 | 25兆6263億 | +5.38% |
| 06/11 | 77,630 | 78,730 | 77,090 | 78,480 | -0.82% | 823,000 | 24兆9739億 | +3% |
| 06/10 | 77,390 | 79,390 | 77,300 | 79,130 | +1.37% | 926,200 | 25兆1808億 | +4% |
| 06/09 | 78,160 | 79,400 | 77,400 | 78,060 | -0.96% | 1,223,500 | 24兆8403億 | +2.93% |
| 06/08 | 79,480 | 80,180 | 78,050 | 78,820 | +0.15% | 965,600 | 25兆821億 | +4.18% |
| 06/05 | 79,000 | 79,370 | 78,110 | 78,700 | -0.22% | 795,600 | 25兆439億 | +4.33% |
| 06/04 | 79,090 | 79,180 | 78,110 | 78,870 | +0.57% | 784,300 | 25兆980億 | +4.94% |
| 06/03 | 79,500 | 80,450 | 78,420 | 78,420 | -1.58% | 1,021,700 | 24兆9548億 | +4.83% |
| 06/02 | 79,500 | 80,480 | 78,880 | 79,680 | -1.03% | 1,006,900 | 25兆3558億 | +7.03% |
| 06/01 | 82,740 | 82,900 | 80,140 | 80,510 | -2.21% | 961,300 | 25兆6199億 | +8.61% |
| 05/29 | 77,770 | 82,330 | 77,700 | 82,330 | +5.04% | 1,610,600 | 26兆1991億 | +11.48% |
| 05/28 | 78,770 | 79,350 | 77,750 | 78,380 | +0.72% | 1,010,700 | 24兆9421億 | +6.57% |
| 05/27 | 76,950 | 79,000 | 76,570 | 77,820 | +3.06% | 1,375,300 | 24兆7639億 | +6.06% |
| 05/26 | 75,180 | 75,850 | 74,600 | 75,510 | +0.56% | 660,100 | 24兆288億 | +3.08% |
| 05/25 | 75,450 | 76,180 | 74,930 | 75,090 | -0.56% | 755,500 | 23兆8952億 | +2.57% |
| 05/22 | 73,000 | 75,680 | 72,950 | 75,510 | +3.02% | 1,113,300 | 24兆288億 | +3.17% |
| 05/21 | 74,000 | 74,950 | 73,050 | 73,300 | -1.93% | 865,000 | 23兆3255億 | +0.18% |
| 05/20 | 74,810 | 74,980 | 73,800 | 74,740 | +1.48% | 1,182,500 | 23兆7838億 | +2.02% |
| 05/19 | 70,840 | 73,650 | 70,590 | 73,650 | +4.93% | 1,179,700 | 23兆4369億 | +0.94% |
| 05/18 | 71,220 | 71,680 | 69,330 | 70,190 | -2.01% | 979,400 | 22兆3359億 | -3.49% |
| 05/15 | 71,150 | 72,050 | 71,020 | 71,630 | +0.42% | 942,600 | 22兆7941億 | -1.24% |
| 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% |
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。
