| 2023 |
| 10/13 | 411 | 414 | 404 | 406 | -1.93% | 9,238,400 | 3兆997億 | -3.33% |
| 10/12 | 409 | 414 | 407 | 414 | +1.72% | 11,968,800 | 3兆1608億 | -1.9% |
| 10/11 | 409 | 411 | 405 | 407 | 0% | 10,297,100 | 3兆1073億 | -3.78% |
| 10/10 | 402 | 407 | 400 | 407 | +0.99% | 8,579,100 | 3兆1073億 | -4.01% |
| 10/06 | 404 | 405 | 400 | 403 | -0.49% | 8,096,200 | 3兆768億 | -5.4% |
| 10/05 | 402 | 406 | 397 | 405 | +1% | 10,237,100 | 3兆920億 | -5.15% |
| 10/04 | 406 | 409 | 400 | 401 | -1.96% | 16,102,100 | 3兆615億 | -6.31% |
| 10/03 | 408 | 410 | 404 | 409 | +1.24% | 14,047,500 | 3兆1226億 | -4.66% |
| 10/02 | （IR情報）15:00 Zホールディングス株式会社2021年度第1回新株予約権の月間行使状況に関するお知らせ |
| 10/02 | 418 | 419 | 402 | 404 | -2.88% | 16,716,900 | 3兆844億 | -5.83% |
| 10/02 | （IR情報）8:45 (開示事項の経過)グループ内再編および当社の商号変更の完了に関するお知らせ |
| 09/29 | 420 | 426 | 415 | 416 | +1.96% | 22,445,100 | 3兆1760億 | -3.03% |
| 09/28 | 402 | 410 | 400 | 408 | -0.49% | 19,793,100 | 3兆1149億 | -4.9% |
| 09/27 | 405 | 414 | 404 | 410 | +0.99% | 16,575,700 | 3兆1302億 | -4.43% |
| 09/26 | 415 | 416 | 406 | 406 | -2.64% | 15,235,100 | 3兆997億 | -5.36% |
| 09/25 | 414 | 419 | 411 | 417 | +1.21% | 15,094,200 | 3兆1837億 | -2.8% |
| 09/22 | 411 | 414 | 401 | 412 | -3.06% | 23,839,800 | 3兆1455億 | -3.74% |
| 09/21 | 430 | 434 | 424 | 425 | -2.52% | 11,822,100 | 3兆2443億 | -0.7% |
| 09/20 | 441 | 441 | 435 | 436 | -1.13% | 9,903,400 | 3兆3283億 | +1.87% |
| 09/19 | 439 | 443 | 438 | 441 | -1.12% | 12,715,000 | 3兆3664億 | +3.28% |
| 09/15 | 441 | 448 | 439 | 446 | +0.9% | 16,064,500 | 3兆4046億 | +4.69% |
| 09/14 | 442 | 444 | 439 | 442 | +0.68% | 12,132,200 | 3兆3741億 | +4% |
| 09/13 | 439 | 442 | 437 | 439 | 0% | 9,736,000 | 3兆3512億 | +3.54% |
| 09/12 | 435 | 442 | 434 | 439 | +2.09% | 10,455,000 | 3兆3512億 | +3.78% |
| 09/11 | 437 | 438 | 426 | 430 | -1.6% | 15,777,900 | 3兆2825億 | +1.65% |
| 09/08 | 444 | 447 | 435 | 437 | -1.58% | 17,051,800 | 3兆3359億 | +3.31% |
| 09/07 | 443 | 447 | 440 | 444 | 0% | 9,587,800 | 3兆3893億 | +5.46% |
| 09/06 | 448 | 457 | 444 | 444 | +0.23% | 17,786,200 | 3兆3893億 | +5.97% |
| 09/05 | 449 | 449 | 439 | 443 | -0.45% | 14,989,700 | 3兆3817億 | +6.24% |
| 09/04 | 444 | 447 | 440 | 445 | +0.45% | 17,403,200 | 3兆3970億 | +7.23% |
| 09/01 | （IR情報）15:00 Zホールディングス株式会社2021年度第1回新株予約権の月間行使状況に関するお知らせ |
| 09/01 | 444 | 449 | 439 | 443 | +1.14% | 20,325,900 | 3兆3817億 | +7.26% |
| 08/31 | 426 | 441 | 426 | 438 | +2.82% | 24,245,600 | 3兆3435億 | +6.57% |
| 08/30 | 427 | 429 | 423 | 426 | +1.91% | 16,643,700 | 3兆2519億 | +3.9% |
| 08/29 | 413 | 419 | 412 | 418 | +1.21% | 10,140,100 | 3兆1909億 | +2.45% |
| 08/28 | 416 | 417 | 412 | 413 | 0% | 8,250,400 | 3兆1527億 | +1.47% |
| 08/25 | 410 | 415 | 409 | 413 | -0.96% | 6,487,700 | 3兆1527億 | +1.72% |
| 08/24 | 413 | 418 | 412 | 417 | +1.46% | 10,538,800 | 3兆1832億 | +2.96% |
| 08/23 | 402 | 413 | 402 | 411 | +2.24% | 9,550,700 | 3兆1374億 | +1.73% |
| 08/22 | 404 | 406 | 400 | 402 | +0.5% | 9,139,100 | 3兆687億 | -0.25% |
| 08/21 | 404 | 406 | 399 | 400 | -1.23% | 11,051,800 | 3兆534億 | -0.74% |
| 08/18 | 404 | 406 | 401 | 405 | -0.98% | 13,738,700 | 3兆916億 | +0.5% |
| 08/17 | 413 | 414 | 406 | 409 | -2.39% | 16,844,800 | 3兆1221億 | +1.74% |
| 08/16 | 413 | 422 | 412 | 419 | +0.24% | 18,445,300 | 3兆1984億 | +4.75% |
| 08/15 | 413 | 418 | 409 | 418 | +1.21% | 9,491,500 | 3兆1908億 | +5.03% |
| 08/14 | 417 | 417 | 410 | 413 | 0% | 11,323,400 | 3兆1526億 | +4.29% |
| 08/10 | 415 | 416 | 412 | 413 | 0% | 12,955,800 | 3兆1526億 | +4.56% |
| 08/09 | 417 | 420 | 410 | 413 | -2.13% | 21,548,300 | 3兆1526億 | +5.09% |
| 08/08 | 436 | 440 | 413 | 422 | -4.09% | 29,420,600 | 3兆2213億 | +7.93% |
| 08/07 | 434 | 444 | 432 | 440 | +2.8% | 37,790,500 | 3兆3587億 | +13.11% |
| 08/04 | 415 | 428 | 414 | 428 | +12.04% | 74,873,600 | 3兆2671億 | +11.17% |
| 08/03 | （IR情報）15:00 2023年10月1日付組織体制変更および役員人事に関するお知らせ |
| 08/03 | （IR情報）15:00 2024年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/03 | 391 | 392 | 381 | 382 | -4.02% | 23,885,700 | 2兆9160億 | 0% |
| 08/02 | 398 | 400 | 393 | 398 | -0.5% | 16,964,700 | 3兆381億 | +4.46% |
| 08/01 | （IR情報）15:00 Zホールディングス株式会社2021年度第1回新株予約権の月間行使状況に関するお知らせ |
| 08/01 | 393 | 401 | 391 | 400 | +1.01% | 19,260,400 | 3兆534億 | +5.82% |
| 07/31 | 396 | 399 | 394 | 396 | +1.28% | 18,452,500 | 3兆229億 | +5.32% |
| 07/28 | 385 | 393 | 381 | 391 | -1.01% | 21,624,200 | 2兆9847億 | +4.27% |
| 07/27 | 398 | 398 | 393 | 395 | -1.25% | 22,512,700 | 3兆152億 | +5.9% |
| 07/26 | 393 | 400 | 392 | 400 | +2.04% | 16,699,600 | 3兆534億 | +7.53% |
| 07/25 | 388 | 392 | 387 | 392 | 0% | 11,764,300 | 2兆9923億 | +5.95% |
| 07/24 | 388 | 394 | 387 | 392 | +1.55% | 10,967,600 | 2兆9923億 | +6.23% |
| 07/21 | 384 | 387 | 380 | 386 | -1.03% | 14,204,000 | 2兆9465億 | +4.89% |
| 07/20 | 390 | 396 | 389 | 390 | 0% | 13,284,600 | 2兆9770億 | +6.27% |
| 07/19 | 386 | 391 | 386 | 390 | +1.56% | 15,846,100 | 2兆9770億 | +6.85% |
| 07/18 | 389 | 392 | 383 | 384 | -2.29% | 13,957,000 | 2兆9312億 | +5.49% |
| 07/14 | 395 | 397 | 387 | 393 | -0.25% | 16,450,000 | 2兆9999億 | +8.26% |
| 07/13 | 396 | 408 | 394 | 394 | +1.55% | 47,981,600 | 3兆76億 | +9.14% |
| 07/12 | （IR情報）15:00 グループ内再編(子会社の現物配当による孫会社の異動ならびに完全子会社との吸収合併および吸収分割)および子会社の商号変更に関する決定のお知らせ |
| 07/12 | 368 | 398 | 365 | 388 | +5.72% | 54,794,900 | 2兆9618億 | +7.78% |
| 07/11 | 371 | 372 | 366 | 367 | -0.54% | 9,803,300 | 2兆8015億 | +2.51% |
| 07/10 | （5%ルール）A HD（63.59%）ソフトバンク（0%） |
| 07/10 | 370 | 372 | 369 | 369 | 0% | 13,666,700 | 2兆8167億 | +3.07% |
| 07/07 | 370 | 372 | 368 | 369 | -1.34% | 15,366,100 | 2兆8167億 | +3.07% |
| 07/06 | 376 | 379 | 372 | 374 | +0.54% | 19,957,700 | 2兆8549億 | +4.76% |
| 07/05 | 363 | 376 | 363 | 372 | +2.2% | 23,064,900 | 2兆8396億 | +4.49% |
| 07/04 | 365 | 366 | 363 | 364 | -0.27% | 18,534,200 | 2兆7786億 | +2.54% |
| 07/03 | （IR情報）15:00 Zホールディングス株式会社2021年度第1回新株予約権の月間行使状況に関するお知らせ |
| 07/03 | 351 | 367 | 351 | 365 | +5.49% | 36,626,900 | 2兆7862億 | +3.11% |
| 06/30 | 347 | 349 | 344 | 346 | -1.14% | 17,390,000 | 2兆6412億 | -2.26% |
| 06/29 | （IR情報）15:00 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 06/29 | （IR情報）15:00 支配株主等に関する事項について |
| 06/29 | 350 | 353 | 348 | 350 | +0.57% | 14,008,900 | 2兆6717億 | -1.13% |
| 06/28 | 347 | 348 | 344 | 348 | +1.46% | 16,981,700 | 2兆6564億 | -1.69% |
| 06/27 | 350 | 351 | 342 | 343 | -2.83% | 27,438,900 | 2兆6183億 | -3.11% |
| 06/26 | 352 | 354 | 349 | 353 | +0.28% | 12,985,100 | 2兆6946億 | -0.56% |
| 06/23 | 362 | 364 | 351 | 352 | -1.68% | 20,625,500 | 2兆6870億 | -0.85% |
| 06/22 | 359 | 363 | 358 | 358 | -0.83% | 11,097,200 | 2兆7328億 | +0.85% |
| 06/21 | 357 | 361 | 356 | 361 | +1.12% | 14,989,500 | 2兆7557億 | +1.69% |
| 06/20 | 361 | 361 | 354 | 357 | -1.11% | 16,126,100 | 2兆7251億 | +0.28% |
| 06/19 | 359 | 362 | 357 | 361 | +0.56% | 16,617,200 | 2兆7557億 | +1.4% |
| 06/16 | 360 | 361 | 356 | 359 | -0.83% | 18,291,800 | 2兆7404億 | +0.84% |
| 06/15 | 357 | 364 | 353 | 362 | +1.4% | 26,092,500 | 2兆7633億 | +1.97% |
| 06/14 | 358 | 358 | 355 | 357 | 0% | 22,096,300 | 2兆7251億 | +0.56% |
| 06/13 | 358 | 360 | 356 | 357 | +0.56% | 14,356,100 | 2兆7251億 | +0.56% |
| 06/12 | （IR情報）15:00 LINE証券の事業再編に関するお知らせ |
| 06/12 | 356 | 362 | 355 | 355 | +1.14% | 14,573,500 | 2兆7099億 | 0% |
| 06/09 | 353 | 353 | 351 | 351 | -0.28% | 14,532,000 | 2兆6793億 | -1.13% |
| 06/08 | 353 | 356 | 349 | 352 | -1.4% | 15,870,600 | 2兆6870億 | -0.85% |
| 06/07 | 361 | 363 | 354 | 357 | -0.83% | 16,994,900 | 2兆7251億 | +0.56% |
| 06/06 | 359 | 361 | 356 | 360 | +0.28% | 11,017,000 | 2兆7480億 | +1.41% |
| 06/05 | 358 | 359 | 355 | 359 | +1.7% | 16,513,500 | 2兆7404億 | +0.84% |
| 06/02 | 347 | 354 | 346 | 353 | +2.32% | 14,656,100 | 2兆6946億 | -0.84% |
| 06/01 | （IR情報）15:00 Zホールディングス株式会社2021年度第1回新株予約権の月間行使状況に関するお知らせ |
| 06/01 | 348 | 348 | 344 | 345 | -0.58% | 10,614,800 | 2兆6335億 | -3.36% |
| 05/31 | 351 | 352 | 346 | 347 | -1.42% | 23,909,600 | 2兆6488億 | -3.07% |
| 05/30 | 350 | 353 | 348 | 352 | +0.57% | 8,848,700 | 2兆6870億 | -1.95% |
| 05/29 | 352 | 354 | 349 | 350 | +0.57% | 12,414,100 | 2兆6717億 | -2.78% |
| 05/26 | 350 | 351 | 347 | 348 | -0.29% | 16,384,200 | 2兆6564億 | -3.6% |
| 05/25 | 353 | 355 | 349 | 349 | -1.13% | 15,119,700 | 2兆6641億 | -3.59% |
| 05/24 | 358 | 359 | 352 | 353 | -1.4% | 14,764,900 | 2兆6946億 | -2.75% |
| 05/23 | 363 | 365 | 358 | 358 | -0.28% | 17,738,900 | 2兆7328億 | -1.65% |
| 05/18 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/17 | （IR情報）15:15 株式会社ZOZOとの資本業務提携契約の変更に関するお知らせ |
