| 2026 |
| 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% |
| 12/10 | 55,950 | 56,470 | 55,530 | 56,080 | +0.74% | 740,800 | 17兆8458億 | -0.44% |
| 12/09 | 55,580 | 55,870 | 55,290 | 55,670 | -0.85% | 554,700 | 17兆7153億 | -1.09% |
| 12/08 | 56,610 | 56,680 | 55,870 | 56,150 | -1.04% | 567,900 | 17兆8681億 | -0.31% |
| 12/05 | 57,590 | 57,650 | 56,460 | 56,740 | -2.34% | 715,800 | 18兆558億 | +0.85% |
| 12/04 | 56,240 | 58,100 | 56,220 | 58,100 | +2.69% | 890,600 | 18兆4886億 | +3.37% |
| 12/03 | 57,150 | 57,270 | 56,350 | 56,580 | -0.65% | 635,700 | 18兆49億 | +0.82% |
| 12/02 | 56,400 | 57,040 | 56,280 | 56,950 | +1.79% | 654,300 | 18兆1226億 | +1.47% |
| 12/01 | 57,100 | 57,140 | 55,680 | 55,950 | -2.08% | 736,600 | 17兆8044億 | -0.2% |
| 11/28 | 57,150 | 57,180 | 56,620 | 57,140 | -0.21% | 534,700 | 18兆1831億 | +1.97% |
| 11/27 | （IR情報）15:30 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 |
| 11/27 | 57,000 | 57,340 | 56,750 | 57,260 | +0.47% | 511,100 | 18兆2213億 | +2.31% |
| 11/26 | 55,810 | 57,210 | 55,500 | 56,990 | +1.79% | 946,200 | 18兆1354億 | +2.02% |
| 11/25 | 55,800 | 55,990 | 54,710 | 55,990 | +2.17% | 1,138,900 | 17兆8171億 | +0.48% |
| 11/21 | 53,670 | 55,100 | 53,650 | 54,800 | +0.33% | 1,282,000 | 17兆4385億 | -1.34% |
| 11/20 | 54,190 | 55,370 | 53,800 | 54,620 | +1.39% | 1,066,700 | 17兆3812億 | -1.48% |
| 11/19 | 54,070 | 54,830 | 53,310 | 53,870 | +0.65% | 1,943,100 | 17兆1425億 | -2.68% |
| 11/18 | 53,900 | 54,300 | 53,020 | 53,520 | +0.02% | 1,175,500 | 17兆311億 | -3.15% |
| 11/17 | 54,000 | 54,710 | 52,620 | 53,510 | -5.29% | 1,631,700 | 17兆280億 | -3.02% |
| 11/14 | 57,430 | 57,690 | 56,220 | 56,500 | -0.91% | 1,272,200 | 17兆9794億 | +2.79% |
| 11/13 | 57,410 | 57,790 | 56,930 | 57,020 | -1.64% | 767,200 | 18兆1449億 | +4.48% |
| 11/12 | 59,590 | 59,780 | 57,970 | 57,970 | -1.13% | 982,500 | 18兆4472億 | +7% |
| 11/11 | 59,270 | 59,830 | 58,380 | 58,630 | +0.69% | 889,600 | 18兆6572億 | +9.04% |
| 11/10 | 57,220 | 58,230 | 57,080 | 58,230 | +1.78% | 854,900 | 18兆5300億 | +9.37% |
| 11/07 | 56,560 | 57,560 | 56,380 | 57,210 | +1.11% | 1,093,900 | 18兆2054億 | +8.55% |
| 11/06 | （IR情報）13:00 投資単位の引き下げに対する考え方及び方針について |
| 11/06 | （IR情報）13:00 剰余金の配当に関するお知らせ |
| 11/06 | 56,810 | 57,330 | 56,210 | 56,580 | +0.8% | 1,238,500 | 18兆49億 | +8.33% |
| 11/05 | 57,030 | 57,030 | 55,030 | 56,130 | +2% | 1,900,900 | 17兆8617億 | +8.43% |
| 11/04 | 55,500 | 56,160 | 55,030 | 55,030 | -2.88% | 1,461,200 | 17兆5116億 | +7.19% |
| 10/31 | 54,710 | 56,660 | 54,420 | 56,660 | +3.96% | 1,119,500 | 18兆304億 | +11.19% |
| 10/30 | 54,550 | 55,060 | 54,100 | 54,500 | -1.75% | 1,269,900 | 17兆3430億 | +7.9% |
| 10/29 | 55,950 | 55,990 | 54,650 | 55,470 | -0.86% | 1,064,500 | 17兆6517億 | +10.59% |
| 10/28 | 56,840 | 56,970 | 55,710 | 55,950 | -1.18% | 799,900 | 17兆8044億 | +12.34% |
| 10/27 | 55,880 | 57,020 | 55,700 | 56,620 | +2.31% | 1,061,300 | 18兆176億 | +14.63% |
| 10/24 | 55,710 | 55,940 | 55,310 | 55,340 | -0.02% | 745,000 | 17兆6103億 | +12.84% |
| 10/23 | 55,840 | 55,940 | 54,880 | 55,350 | -0.22% | 933,900 | 17兆6135億 | +13.58% |
| 10/22 | 54,550 | 55,600 | 54,320 | 55,470 | +1.69% | 1,134,400 | 17兆6517億 | +14.58% |
| 10/21 | 54,200 | 55,040 | 53,990 | 54,550 | +1.87% | 1,412,300 | 17兆3589億 | +13.35% |
| 10/20 | 52,580 | 53,820 | 52,180 | 53,550 | +3.82% | 1,290,300 | 17兆407億 | +11.88% |
| 10/17 | 51,170 | 52,560 | 51,170 | 51,580 | -1.13% | 1,126,900 | 16兆4138億 | +8.24% |
| 10/16 | 53,430 | 53,640 | 51,850 | 52,170 | -0.53% | 1,178,200 | 16兆6015億 | +9.77% |
| 10/15 | 51,510 | 52,840 | 51,010 | 52,450 | +1.9% | 1,504,100 | 16兆6906億 | +10.64% |
| 10/14 | 51,110 | 52,250 | 50,810 | 51,470 | -0.06% | 2,195,300 | 16兆3788億 | +8.94% |
| 10/10 | 50,700 | 52,190 | 50,070 | 51,500 | +6.65% | 4,417,600 | 16兆3883億 | +9.34% |
| 10/09 | （IR情報）15:31 定款の一部変更に関するお知らせ |
| 10/09 | （IR情報）15:31 2025年8月期の配当予想の修正に関するお知らせ |
| 10/09 | （IR情報）15:31 2025年8月期決算短信〔IFRS会計基準〕(連結) |
| 10/09 | 46,800 | 48,290 | 46,490 | 48,290 | +3.38% | 1,726,400 | 15兆3668億 | +2.95% |
| 10/08 | 47,470 | 47,470 | 46,690 | 46,710 | -0.83% | 1,227,100 | 14兆8641億 | -0.26% |
| 10/07 | 47,270 | 47,650 | 46,930 | 47,100 | -1.28% | 1,503,100 | 14兆9882億 | +0.61% |
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。
