| 2025 |
| 04/08 | 2,939 | 2,997 | 2,862 | 2,908 | +2.97% | 1,614,600 | 7729億4640万 | -11.31% |
| 04/07 | 2,894 | 2,917 | 2,771 | 2,824 | -8.43% | 2,200,800 | 7506億1920万 | -14.14% |
| 04/04 | 3,150 | 3,195 | 3,045 | 3,084 | -3.32% | 1,978,100 | 8197億2720万 | -6.55% |
| 04/03 | 3,128 | 3,220 | 3,128 | 3,190 | -1.57% | 1,562,800 | 8479億200万 | -3.45% |
| 04/02 | 3,330 | 3,335 | 3,217 | 3,241 | -2.14% | 1,143,900 | 8614億5780万 | -1.94% |
| 04/01 | 3,323 | 3,342 | 3,269 | 3,312 | +0.67% | 1,396,400 | 8803億2960万 | +0.24% |
| 03/31 | 3,306 | 3,331 | 3,266 | 3,290 | -2.29% | 1,951,000 | 8744億8200万 | -0.18% |
| 03/28 | 3,392 | 3,400 | 3,360 | 3,367 | -0.74% | 1,338,400 | 8949億4860万 | +2.43% |
| 03/27 | 3,378 | 3,420 | 3,369 | 3,392 | +0.5% | 1,491,100 | 9015億9360万 | +3.57% |
| 03/26 | 3,405 | 3,417 | 3,373 | 3,375 | -0.24% | 1,223,400 | 8970億7500万 | +3.43% |
| 03/25 | 3,345 | 3,385 | 3,320 | 3,383 | +1.47% | 1,052,200 | 8992億140万 | +4.06% |
| 03/24 | 3,400 | 3,412 | 3,328 | 3,334 | -1.62% | 992,700 | 8861億7720万 | +2.4% |
| 03/21 | 3,405 | 3,430 | 3,382 | 3,389 | -1.2% | 1,934,900 | 9007億9620万 | +3.86% |
| 03/19 | 3,415 | 3,459 | 3,399 | 3,430 | +1.54% | 1,052,400 | 9116億9400万 | +5.02% |
| 03/18 | 3,395 | 3,400 | 3,365 | 3,378 | +0.39% | 969,800 | 8978億7240万 | +3.33% |
| 03/17 | 3,354 | 3,384 | 3,345 | 3,365 | +0.45% | 1,024,800 | 8944億1700万 | +2.78% |
| 03/14 | 3,307 | 3,352 | 3,305 | 3,350 | +0.96% | 1,443,900 | 8904億3000万 | +2.17% |
| 03/13 | 3,319 | 3,368 | 3,315 | 3,318 | -1.1% | 1,386,800 | 8819億2440万 | +1.07% |
| 03/12 | 3,357 | 3,399 | 3,305 | 3,355 | -0.59% | 1,449,600 | 8917億5900万 | +1.94% |
| 03/11 | 3,455 | 3,492 | 3,336 | 3,375 | -2.48% | 2,882,100 | 8970億7500万 | +2.3% |
| 03/10 | 3,344 | 3,495 | 3,308 | 3,461 | +5.36% | 2,235,500 | 9199億3380万 | +4.63% |
| 03/07 | 3,207 | 3,301 | 3,196 | 3,285 | +0.77% | 1,398,600 | 8731億5300万 | -0.88% |
| 03/06 | 3,219 | 3,297 | 3,219 | 3,260 | +2.45% | 1,693,200 | 8665億800万 | -2.04% |
| 03/05 | 3,136 | 3,187 | 3,132 | 3,182 | +1.76% | 1,159,900 | 8457億7560万 | -4.82% |
| 03/04 | 3,146 | 3,178 | 3,109 | 3,127 | -0.6% | 1,257,000 | 8311億5660万 | -6.93% |
| 03/03 | 12:00 保有株式の一部売却に伴う、当社個別決算における特別利益計上に関するお知らせ |
| 03/03 | 3,136 | 3,168 | 3,123 | 3,146 | +1.32% | 1,221,600 | 8362億680万 | -6.84% |
| 02/28 | 3,185 | 3,228 | 3,105 | 3,105 | -2.51% | 2,344,700 | 8253億900万 | -8.49% |
| 02/27 | 3,191 | 3,240 | 3,176 | 3,185 | -1.24% | 1,102,500 | 8465億7300万 | -6.68% |
| 02/26 | 3,217 | 3,244 | 3,150 | 3,225 | +0.06% | 1,289,300 | 8572億500万 | -5.98% |
| 02/25 | 3,106 | 3,251 | 3,090 | 3,223 | +3.77% | 2,123,500 | 8566億7340万 | -6.53% |
| 02/21 | 3,075 | 3,118 | 3,060 | 3,106 | +1.34% | 1,610,000 | 8255億7480万 | -10.44% |
| 02/20 | 3,091 | 3,138 | 3,045 | 3,065 | -0.16% | 1,914,900 | 8146億7700万 | -12.2% |
| 02/19 | 3,090 | 3,132 | 3,064 | 3,070 | -0.68% | 1,486,900 | 8160億600万 | -12.61% |
| 02/18 | 3,097 | 3,132 | 3,076 | 3,091 | +1.15% | 2,876,500 | 8215億8780万 | -12.61% |
| 02/17 | 3,188 | 3,265 | 3,039 | 3,056 | -13.03% | 4,871,500 | 8122億8480万 | -14.08% |
| 02/14 | 15:45 電通グループ、遠藤茂樹が「グローバルCFO」に就任 |
| 02/14 | 15:45 株式会社電通グループの取締役及び執行役候補者に関するお知らせ |
| 02/14 | 15:45 電通グループ、中期経営計画2025-2027を発表 |
| 02/14 | 15:45 海外事業における構造改革の実施および費用計上の見込みに関するお知らせ |
| 02/14 | 15:45 EMEAおよび米州地域におけるのれんの減損損失の計上および2024年12月期通期業績予想と実績の差異に関するお知らせ |
| 02/14 | 15:45 2024年度12月期連結決算(IFRS)および剰余金の配当に関するお知らせ |
| 02/14 | 15:45 電通グループ2024年度決算説明会資料 |
| 02/14 | 15:45 2024年12月期決算短信〔IFRS〕(連結) |
| 02/14 | 3,515 | 3,580 | 3,514 | 3,514 | +0.03% | 1,532,300 | 9340億2120万 | -1.87% |
| 02/13 | 3,510 | 3,528 | 3,476 | 3,513 | +1.12% | 872,100 | 9337億5540万 | -2.06% |
| 02/12 | 3,549 | 3,556 | 3,460 | 3,474 | -0.91% | 1,166,500 | 9233億8920万 | -3.34% |
| 02/10 | 3,484 | 3,516 | 3,478 | 3,506 | +0.63% | 595,600 | 9318億9480万 | -2.72% |
| 02/07 | 3,500 | 3,518 | 3,461 | 3,484 | -0.34% | 687,000 | 9260億4720万 | -3.68% |
| 02/06 | 3,470 | 3,504 | 3,466 | 3,496 | +0.89% | 738,400 | 9292億3680万 | -3.72% |
| 02/05 | 3,520 | 3,529 | 3,446 | 3,465 | -1.42% | 1,256,700 | 9209億9700万 | -4.99% |
| 02/04 | 3,560 | 3,585 | 3,504 | 3,515 | -0.57% | 1,220,600 | 9342億8700万 | -4.04% |
| 02/03 | 15:00 カンヌライオンズ2025 にて、田中直基がデジタルクラフト部門、パッツ・マクドナルドがクリエイティブストラテジー部門の審査員長に選出 |
| 02/03 | 3,580 | 3,597 | 3,531 | 3,535 | -1.94% | 1,563,500 | 9396億300万 | -3.86% |
| 01/31 | 3,601 | 3,619 | 3,544 | 3,605 | -0.52% | 1,305,600 | 9582億900万 | -2.33% |
| 01/30 | 3,620 | 3,682 | 3,615 | 3,624 | -0.28% | 1,119,100 | 9632億5920万 | -2.19% |
| 01/29 | 3,660 | 3,671 | 3,619 | 3,634 | +0.11% | 879,200 | 9659億1720万 | -2.23% |
| 01/28 | 3,624 | 3,654 | 3,603 | 3,630 | +0.58% | 841,100 | 9648億5400万 | -2.65% |
| 01/27 | 3,600 | 3,631 | 3,580 | 3,609 | +1.52% | 962,000 | 9592億7220万 | -3.61% |
| 01/24 | 3,557 | 3,589 | 3,550 | 3,555 | +0.42% | 1,191,900 | 9449億1900万 | -5.53% |
| 01/23 | 3,580 | 3,606 | 3,522 | 3,540 | -1.78% | 1,619,000 | 9409億3200万 | -6.42% |
| 01/22 | 3,601 | 3,620 | 3,592 | 3,604 | -0.47% | 1,004,100 | 9579億4320万 | -5.31% |
| 01/21 | 3,698 | 3,698 | 3,608 | 3,621 | -1.47% | 952,900 | 9624億6180万 | -5.31% |
| 01/20 | 3,727 | 3,744 | 3,665 | 3,675 | -1.34% | 975,500 | 9768億1500万 | -4.3% |
| 01/17 | 3,662 | 3,755 | 3,659 | 3,725 | +1.72% | 1,201,800 | 9901億500万 | -3.35% |
| 01/16 | 3,647 | 3,712 | 3,643 | 3,662 | +0.8% | 867,200 | 9733億5960万 | -5.18% |
| 01/15 | 3,670 | 3,678 | 3,616 | 3,633 | -0.57% | 1,018,700 | 9656億5140万 | -6.2% |
| 01/14 | 3,605 | 3,654 | 3,596 | 3,654 | +1.67% | 1,219,900 | 9712億3320万 | -5.95% |
| 01/10 | 3,707 | 3,719 | 3,588 | 3,594 | -1.86% | 1,522,200 | 9552億8520万 | -7.78% |
| 01/09 | 3,646 | 3,678 | 3,631 | 3,662 | +0.19% | 814,000 | 9733億5960万 | -6.32% |
| 01/08 | 3,680 | 3,686 | 3,636 | 3,655 | -1.16% | 1,026,700 | 9714億9900万 | -6.64% |
| 01/07 | 3,710 | 3,740 | 3,695 | 3,698 | -0.8% | 918,200 | 9829億2840万 | -5.66% |
| 01/06 | 3,799 | 3,808 | 3,708 | 3,728 | -2.2% | 1,336,100 | 9909億240万 | -4.97% |
| 2024 |
| 12/30 | 3,860 | 3,870 | 3,802 | 3,812 | -0.99% | 874,100 | 1兆132億 | -2.88% |
| 12/27 | 3,838 | 3,860 | 3,814 | 3,850 | -0.88% | 928,400 | 1兆233億 | -1.89% |
| 12/26 | 3,841 | 3,884 | 3,841 | 3,884 | +0.52% | 780,600 | 1兆323億 | -0.92% |
| 12/25 | 3,871 | 3,883 | 3,831 | 3,864 | +0.05% | 690,300 | 1兆270億 | -1.3% |
| 12/24 | 3,904 | 3,905 | 3,861 | 3,862 | -1.1% | 757,600 | 1兆265億 | -1.18% |
| 12/23 | 3,947 | 3,950 | 3,891 | 3,905 | -0.96% | 728,700 | 1兆379億 | +0.15% |
| 12/20 | 3,957 | 3,987 | 3,937 | 3,943 | +0.18% | 1,070,900 | 1兆480億 | +1.36% |
| 12/19 | 3,858 | 3,968 | 3,850 | 3,936 | +0.51% | 937,400 | 1兆461億 | +1.03% |
| 12/18 | 3,975 | 3,984 | 3,916 | 3,916 | -2.39% | 1,097,000 | 1兆408億 | -0.36% |
| 12/17 | 4,080 | 4,081 | 4,006 | 4,012 | -1.55% | 817,700 | 1兆663億 | +1.19% |
| 12/16 | 4,078 | 4,091 | 4,021 | 4,075 | -0.05% | 687,400 | 1兆831億 | +1.93% |
| 12/13 | 4,030 | 4,092 | 4,020 | 4,077 | -0.37% | 908,300 | 1兆836億 | +1.19% |
| 12/12 | 4,063 | 4,119 | 4,063 | 4,092 | +0.86% | 898,000 | 1兆876億 | +0.81% |
| 12/11 | 4,010 | 4,057 | 4,004 | 4,057 | +0.85% | 899,100 | 1兆783億 | -0.76% |
| 12/10 | 4,040 | 4,049 | 4,008 | 4,023 | -0.42% | 841,400 | 1兆693億 | -2.33% |
| 12/09 | 3,927 | 4,040 | 3,890 | 4,040 | +2.93% | 1,193,000 | 1兆738億 | -2.65% |
| 12/06 | 3,908 | 3,962 | 3,907 | 3,925 | +0.13% | 854,000 | 1兆432億 | -5.99% |
| 12/05 | 3,941 | 3,955 | 3,913 | 3,920 | -0.43% | 766,800 | 1兆419億 | -6.82% |
| 12/04 | 3,938 | 3,958 | 3,905 | 3,937 | -0.33% | 932,500 | 1兆464億 | -7.19% |
| 12/03 | 3,877 | 3,964 | 3,857 | 3,950 | +1.54% | 1,228,700 | 1兆499億 | -7.6% |
| 12/02 | 3,831 | 3,898 | 3,813 | 3,890 | +1.73% | 1,493,700 | 1兆339億 | -9.64% |
| 11/29 | 3,812 | 3,838 | 3,786 | 3,824 | +1.03% | 979,700 | 1兆164億 | -11.81% |
| 11/28 | 3,740 | 3,792 | 3,708 | 3,785 | +0.66% | 1,348,900 | 1兆60億 | -13.37% |
| 11/27 | 3,771 | 3,781 | 3,724 | 3,760 | -0.71% | 1,179,500 | 9994億800万 | -14.6% |
| 11/26 | 3,775 | 3,814 | 3,749 | 3,787 | +0.03% | 1,516,000 | 1兆65億 | -14.73% |
| 11/25 | 3,766 | 3,786 | 3,735 | 3,786 | +1.12% | 2,272,400 | 1兆63億 | -15.49% |
| 11/22 | 3,760 | 3,773 | 3,721 | 3,744 | -0.45% | 1,340,500 | 9951億5520万 | -17.15% |
| 11/21 | 3,730 | 3,767 | 3,717 | 3,761 | +1.87% | 1,983,300 | 9996億7380万 | -17.41% |
| 11/20 | 3,631 | 3,692 | 3,622 | 3,692 | +1.82% | 2,125,600 | 9813億3360万 | -19.53% |
| 11/19 | 3,688 | 3,731 | 3,607 | 3,626 | -1.65% | 3,110,100 | 9637億9080万 | -21.6% |
| 11/18 | 4,015 | 4,016 | 3,668 | 3,687 | -10.01% | 7,471,500 | 9800億460万 | -20.96% |
| 11/15 | 4,097 | 4,104 | 4,097 | 4,097 | -14.59% | 1,241,000 | 1兆889億 | -12.87% |
| 11/14 | 15:45 電通グループ、2025年度グローバル経営体制を発表 |
| 11/14 | 15:45 2024年度通期連結業績予想の修正に関するお知らせ |
| 11/14 | 15:45 2024年度第3四半期連結決算(IFRS)に関するお知らせ |
| 11/14 | 15:45 電通グループ2024年度第3四半期決算説明会資料 |
| 11/14 | 15:45 2024年12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/14 | 4,821 | 4,910 | 4,783 | 4,797 | +0.38% | 1,268,900 | 1兆2750億 | +1.55% |
| 11/13 | 4,810 | 4,832 | 4,756 | 4,779 | -0.99% | 909,900 | 1兆2702億 | +1.34% |
| 11/12 | 4,880 | 4,900 | 4,788 | 4,827 | -0.7% | 745,000 | 1兆2830億 | +2.51% |
| 11/11 | 4,807 | 4,879 | 4,790 | 4,861 | +0.62% | 564,000 | 1兆2920億 | +3.51% |
| 11/08 | 4,900 | 4,901 | 4,821 | 4,831 | +0.35% | 690,000 | 1兆2840億 | +3.23% |
