| 2022 |
| 06/20 | 4,300 | 4,300 | 4,230 | 4,280 | +1.3% | 914,000 | 1兆2343億 | -0.88% |
| 06/17 | 4,150 | 4,225 | 4,125 | 4,225 | -0.94% | 2,254,700 | 1兆2185億 | -2.54% |
| 06/16 | 4,275 | 4,340 | 4,250 | 4,265 | +1.43% | 1,132,000 | 1兆2300億 | -1.98% |
| 06/15 | 4,210 | 4,245 | 4,170 | 4,205 | +1.08% | 1,075,600 | 1兆2127億 | -3.64% |
| 06/14 | 4,150 | 4,190 | 4,125 | 4,160 | -2% | 1,404,300 | 1兆1997億 | -5.07% |
| 06/13 | 4,285 | 4,340 | 4,205 | 4,245 | -2.97% | 1,532,000 | 1兆2243億 | -3.59% |
| 06/10 | 4,360 | 4,385 | 4,290 | 4,375 | +0.46% | 1,385,500 | 1兆2617億 | -1.06% |
| 06/09 | 4,375 | 4,380 | 4,315 | 4,355 | 0% | 1,006,200 | 1兆2560億 | -1.91% |
| 06/08 | 4,340 | 4,370 | 4,300 | 4,355 | +0.46% | 1,390,900 | 1兆2560億 | -2.33% |
| 06/07 | 4,300 | 4,335 | 4,280 | 4,335 | +1.4% | 1,305,900 | 1兆2502億 | -3.09% |
| 06/06 | 4,275 | 4,290 | 4,165 | 4,275 | -3.17% | 1,735,900 | 1兆2329億 | -4.68% |
| 06/03 | 4,380 | 4,415 | 4,345 | 4,415 | +2.2% | 958,900 | 1兆2733億 | -1.98% |
| 06/02 | 4,345 | 4,365 | 4,275 | 4,320 | -1.26% | 850,100 | 1兆2459億 | -4.42% |
| 06/01 | 15:30 自己株式の取得状況に関するお知らせ |
| 06/01 | 4,290 | 4,395 | 4,290 | 4,375 | +1.74% | 929,100 | 1兆2617億 | -3.66% |
| 05/31 | 4,295 | 4,335 | 4,270 | 4,300 | -0.58% | 1,371,700 | 1兆2401億 | -5.76% |
| 05/30 | 4,290 | 4,345 | 4,265 | 4,325 | +2.25% | 1,072,500 | 1兆2473億 | -5.71% |
| 05/27 | 4,205 | 4,240 | 4,170 | 4,230 | +2.3% | 941,900 | 1兆2199億 | -8.24% |
| 05/26 | 4,240 | 4,240 | 4,115 | 4,135 | -0.96% | 1,715,300 | 1兆1925億 | -10.83% |
| 05/25 | 4,400 | 4,400 | 4,160 | 4,175 | -6.39% | 2,087,800 | 1兆2041億 | -10.62% |
| 05/24 | 4,575 | 4,615 | 4,430 | 4,460 | -2.3% | 1,250,900 | 1兆2863億 | -5.15% |
| 05/23 | 4,465 | 4,570 | 4,460 | 4,565 | +3.4% | 754,400 | 1兆3165億 | -3.24% |
| 05/20 | 4,345 | 4,420 | 4,320 | 4,415 | +2.08% | 932,900 | 1兆2733億 | -6.6% |
| 05/19 | 4,335 | 4,375 | 4,285 | 4,325 | -2.37% | 1,191,500 | 1兆2473億 | -8.83% |
| 05/18 | 4,415 | 4,445 | 4,325 | 4,430 | +0.34% | 1,202,100 | 1兆2776億 | -6.99% |
| 05/17 | 4,565 | 4,580 | 4,375 | 4,415 | -6.16% | 1,856,300 | 1兆2733億 | -7.66% |
| 05/16 | 15:30 電通グループ2022年度第1四半期決算説明会資料 |
| 05/16 | 15:30 2022年度第1四半期連結決算(IFRS)に関するお知らせ |
| 05/16 | 15:30 2022年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/16 | 4,695 | 4,770 | 4,655 | 4,705 | +1.73% | 1,147,600 | 1兆3569億 | -2.04% |
| 05/13 | 4,645 | 4,685 | 4,550 | 4,625 | +0.98% | 1,089,000 | 1兆3338億 | -3.93% |
| 05/12 | 4,625 | 4,675 | 4,565 | 4,580 | -1.82% | 856,500 | 1兆3209億 | -5.1% |
| 05/11 | 4,665 | 4,745 | 4,655 | 4,665 | 0% | 701,500 | 1兆3454億 | -3.6% |
| 05/10 | 4,705 | 4,735 | 4,640 | 4,665 | -1.37% | 712,400 | 1兆3454億 | -3.87% |
| 05/09 | 4,765 | 4,805 | 4,685 | 4,730 | -1.87% | 714,000 | 1兆3641億 | -2.79% |
| 05/06 | 4,800 | 4,840 | 4,715 | 4,820 | -0.41% | 1,051,300 | 1兆3901億 | -1.13% |
| 05/02 | 15:30 自己株式の取得状況に関するお知らせ |
| 05/02 | 4,675 | 4,865 | 4,665 | 4,840 | +2.87% | 1,073,700 | 1兆3959億 | -0.86% |
| 04/28 | 4,615 | 4,725 | 4,580 | 4,705 | +1.4% | 1,112,200 | 1兆3569億 | -3.68% |
| 04/27 | 4,655 | 4,695 | 4,585 | 4,640 | -2.32% | 1,169,900 | 1兆3382億 | -5.19% |
| 04/26 | 4,775 | 4,825 | 4,745 | 4,750 | -0.94% | 941,700 | 1兆3699億 | -3.18% |
| 04/25 | 4,795 | 4,810 | 4,725 | 4,795 | -1.24% | 874,600 | 1兆3829億 | -2.34% |
| 04/22 | 4,850 | 4,875 | 4,790 | 4,855 | -1.22% | 888,600 | 1兆4002億 | -1.06% |
| 04/21 | 4,895 | 4,955 | 4,880 | 4,915 | 0% | 758,100 | 1兆4175億 | +0.14% |
| 04/20 | 4,930 | 4,950 | 4,870 | 4,915 | +0.31% | 746,000 | 1兆4175億 | +0.31% |
| 04/19 | 4,965 | 4,975 | 4,820 | 4,900 | +0.1% | 678,600 | 1兆4132億 | +0.31% |
| 04/18 | 4,915 | 4,950 | 4,840 | 4,895 | -1.81% | 635,700 | 1兆4117億 | +0.6% |
| 04/15 | 4,930 | 5,030 | 4,920 | 4,985 | +0.81% | 1,016,500 | 1兆4377億 | +2.95% |
| 04/14 | 4,890 | 4,965 | 4,870 | 4,945 | +1.75% | 894,700 | 1兆4261億 | +2.76% |
| 04/13 | 4,830 | 4,865 | 4,760 | 4,860 | +1.25% | 694,900 | 1兆4016億 | +1.78% |
| 04/12 | 4,805 | 4,830 | 4,725 | 4,800 | -1.03% | 813,800 | 1兆3843億 | +1.27% |
| 04/11 | 4,810 | 4,910 | 4,800 | 4,850 | +1.15% | 815,300 | 1兆3987億 | +2.95% |
| 04/08 | 4,920 | 4,920 | 4,740 | 4,795 | -1.84% | 1,420,500 | 1兆3829億 | +2.24% |
| 04/07 | 4,890 | 4,900 | 4,815 | 4,885 | -1.41% | 895,200 | 1兆4088億 | +4.49% |
| 04/06 | 4,920 | 4,965 | 4,895 | 4,955 | -0.3% | 1,025,000 | 1兆4290億 | +6.26% |
| 04/05 | 4,975 | 5,010 | 4,915 | 4,970 | +0.91% | 918,200 | 1兆4333億 | +6.84% |
| 04/04 | 4,920 | 4,935 | 4,855 | 4,925 | +0.41% | 708,900 | 1兆4204億 | +6.23% |
| 04/01 | 15:30 自己株式の取得状況に関するお知らせ |
| 04/01 | 4,850 | 4,945 | 4,810 | 4,905 | -2.29% | 1,410,200 | 1兆4146億 | +6.12% |
| 03/31 | 4,915 | 5,030 | 4,890 | 5,020 | +0.7% | 1,264,400 | 1兆4478億 | +8.92% |
| 03/30 | 5,030 | 5,060 | 4,910 | 4,985 | +0.3% | 1,015,200 | 1兆4377億 | +8.49% |
| 03/29 | 4,930 | 4,970 | 4,845 | 4,970 | -0.3% | 1,161,800 | 1兆4333億 | +8.33% |
| 03/28 | 4,935 | 5,020 | 4,915 | 4,985 | +1.53% | 731,300 | 1兆4377億 | +8.77% |
| 03/25 | 4,950 | 4,955 | 4,830 | 4,910 | -0.61% | 933,500 | 1兆4160億 | +7.23% |
| 03/24 | 4,930 | 4,965 | 4,835 | 4,940 | -0.1% | 786,000 | 1兆4247億 | +7.91% |
| 03/23 | 4,895 | 4,955 | 4,805 | 4,945 | +1.96% | 1,153,400 | 1兆4261億 | +8.32% |
| 03/22 | 4,815 | 4,860 | 4,790 | 4,850 | +2.65% | 1,151,000 | 1兆3987億 | +6.83% |
| 03/18 | 4,820 | 4,825 | 4,680 | 4,725 | -2.78% | 1,958,900 | 1兆3627億 | +4.51% |
| 03/17 | 4,760 | 4,885 | 4,710 | 4,860 | +2.75% | 1,234,900 | 1兆4016億 | +7.9% |
| 03/16 | 4,670 | 4,780 | 4,660 | 4,730 | +4.42% | 1,740,100 | 1兆3641億 | +5.56% |
| 03/15 | 4,340 | 4,545 | 4,285 | 4,530 | +2.03% | 1,192,900 | 1兆3064億 | +1.59% |
| 03/14 | 4,335 | 4,480 | 4,320 | 4,440 | +3.5% | 1,073,900 | 1兆2805億 | -0.07% |
| 03/11 | 4,235 | 4,355 | 4,225 | 4,290 | +1.54% | 1,711,000 | 1兆2372億 | -3.23% |
| 03/10 | 4,105 | 4,240 | 4,070 | 4,225 | +4.71% | 1,672,900 | 1兆2185億 | -4.58% |
| 03/09 | 3,990 | 4,135 | 3,950 | 4,035 | +1.77% | 1,328,900 | 1兆1637億 | -8.71% |
| 03/08 | 4,015 | 4,120 | 3,955 | 3,965 | -2.94% | 1,370,700 | 1兆1435億 | -10.21% |
| 03/07 | 4,260 | 4,290 | 4,040 | 4,085 | -5.66% | 1,315,700 | 1兆1781億 | -7.45% |
| 03/04 | 4,360 | 4,365 | 4,215 | 4,330 | -1.7% | 1,627,400 | 1兆2488億 | -1.7% |
| 03/03 | 4,590 | 4,630 | 4,385 | 4,405 | -4.03% | 1,439,300 | 1兆2704億 | +0.36% |
| 03/02 | 4,640 | 4,665 | 4,555 | 4,590 | -2.03% | 926,000 | 1兆3238億 | +5.01% |
| 03/01 | 15:30 自己株式の取得状況に関するお知らせ |
| 03/01 | 4,695 | 4,730 | 4,655 | 4,685 | +2.4% | 1,046,300 | 1兆3512億 | +7.63% |
| 02/28 | 4,550 | 4,605 | 4,510 | 4,575 | -0.11% | 805,400 | 1兆3194億 | +5.56% |
| 02/25 | 13:00 定款一部変更のお知らせ |
| 02/25 | 4,560 | 4,640 | 4,530 | 4,580 | +0.22% | 979,300 | 1兆3209億 | +5.99% |
| 02/24 | 4,620 | 4,670 | 4,505 | 4,570 | -2.04% | 1,926,300 | 1兆3180億 | +6.28% |
| 02/22 | 4,695 | 4,730 | 4,630 | 4,665 | -2.91% | 1,296,400 | 1兆3454億 | +8.94% |
| 02/21 | 4,745 | 4,840 | 4,740 | 4,805 | -1.13% | 749,700 | 1兆3858億 | +12.79% |
| 02/18 | 4,880 | 4,955 | 4,835 | 4,860 | -0.51% | 1,120,600 | 1兆4016億 | +14.87% |
| 02/17 | 4,925 | 4,960 | 4,825 | 4,885 | +0.1% | 1,337,400 | 1兆4088億 | +16.23% |
| 02/16 | 4,675 | 4,900 | 4,675 | 4,880 | +5.63% | 1,996,700 | 1兆4074億 | +16.97% |
| 02/15 | 4,435 | 4,640 | 4,410 | 4,620 | +7.32% | 2,680,600 | 1兆3324億 | +11.7% |
| 02/14 | 15:30 電通グループ2021年度決算説明会資料 |
| 02/14 | 15:30 2021年度の構造改革費用の計上に関する経過報告 |
| 02/14 | 15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/14 | 15:30 電通グループ、2024年度中期経営計画をアップデート |
| 02/14 | 15:30 2021年12月連結決算(IFRS)および剰余金の配当に関するお知らせ |
| 02/14 | 15:30 2021年12月期決算短信〔IFRS〕(連結) |
| 02/14 | 4,360 | 4,390 | 4,255 | 4,305 | -1.71% | 1,364,000 | 1兆2416億 | +4.62% |
| 02/10 | 4,415 | 4,435 | 4,315 | 4,380 | +1.74% | 1,433,900 | 1兆2632億 | +6.67% |
| 02/09 | 4,330 | 4,345 | 4,265 | 4,305 | +0.7% | 1,030,300 | 1兆2416億 | +5% |
| 02/08 | 4,200 | 4,300 | 4,195 | 4,275 | +2.15% | 715,000 | 1兆2329億 | +4.42% |
| 02/07 | 4,115 | 4,190 | 4,095 | 4,185 | +0.97% | 500,000 | 1兆2069億 | +2.4% |
| 02/04 | 4,195 | 4,230 | 4,100 | 4,145 | -1.07% | 680,000 | 1兆1954億 | +1.47% |
| 02/03 | 4,130 | 4,215 | 4,100 | 4,190 | +0.84% | 598,600 | 1兆2084億 | +2.52% |
| 02/02 | 4,085 | 4,170 | 4,070 | 4,155 | +3.49% | 679,500 | 1兆1983億 | +1.71% |
| 02/01 | 17:00 電通グループの海外事業を担う電通インターナショナルが「Best Places to Work for LGBTQ+ Equality」に選定 |
| 02/01 | 17:00 電通ジャパンネットワーク、DE&Iの推進を強化するため、Chief Diversity Officerを新設し、執行役員の北風祐子が就任 |
| 02/01 | 3,925 | 4,050 | 3,925 | 4,015 | +1.9% | 664,900 | 1兆1579億 | -1.71% |
| 01/31 | 3,910 | 3,960 | 3,900 | 3,940 | +0.25% | 604,100 | 1兆1363億 | -3.62% |
| 01/28 | 3,945 | 3,975 | 3,890 | 3,930 | +1.81% | 642,400 | 1兆1334億 | -3.96% |
| 01/27 | 11:00 電通グループ、「世界の広告費成長率予測（2021-2024）」を発表 |
| 01/27 | 3,940 | 3,955 | 3,795 | 3,860 | -1.4% | 1,067,500 | 1兆1132億 | -5.65% |
| 01/26 | 15:00 電通ジャパンネットワーク傘下の電通テック、販促ソリューション業務の強化に向けてグループを再編 |
| 01/26 | 3,905 | 3,985 | 3,905 | 3,915 | -1.14% | 660,700 | 1兆1291億 | -4.4% |
| 01/25 | 4,080 | 4,090 | 3,930 | 3,960 | -4.35% | 885,700 | 1兆1421億 | -3.32% |
| 01/24 | 4,185 | 4,215 | 4,095 | 4,140 | -1.78% | 744,300 | 1兆1940億 | +0.95% |
| 01/21 | 4,155 | 4,215 | 4,090 | 4,215 | -0.71% | 821,100 | 1兆2156億 | +2.93% |
| 01/20 | 11:00 電通ジャパンネットワーク、第5回「カーボンニュートラルに関する生活者調査」を実施 |
