| 2026 |
| 10/02 | 3,722 | 3,789 | 3,720 | 3,753 | -0.9% | 12,893,600 | - | -0.74% |
| 10/01 | 3,733 | 3,787 | 3,728 | 3,787 | +0.74% | 14,043,400 | - | +0.05% |
| 09/30 | 3,701 | 3,795 | 3,662 | 3,759 | +0.72% | 17,817,300 | - | -0.74% |
| 09/29 | 3,705 | 3,749 | 3,683 | 3,732 | +1.41% | 15,962,200 | - | -1.48% |
| 09/28 | 3,665 | 3,729 | 3,665 | 3,680 | -0.81% | 16,022,100 | - | -2.9% |
| 09/25 | 3,697 | 3,745 | 3,666 | 3,710 | +1.28% | 14,559,900 | - | -2.11% |
| 09/24 | 3,657 | 3,714 | 3,643 | 3,663 | -0.92% | 16,510,600 | - | -3.38% |
| 09/18 | 3,733 | 3,747 | 3,676 | 3,697 | -1.52% | 15,142,800 | - | -2.58% |
| 09/17 | 3,721 | 3,766 | 3,707 | 3,754 | +0.94% | 10,116,800 | - | -1.31% |
| 09/16 | 3,766 | 3,782 | 3,695 | 3,719 | -0.16% | 9,045,400 | - | -2.18% |
| 09/15 | 3,830 | 3,834 | 3,719 | 3,725 | -1.66% | 11,470,100 | - | -2.05% |
| 09/14 | （自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月11日～2027年5月10日) |
| 09/14 | 3,672 | 3,788 | 3,662 | 3,788 | +4.3% | 14,565,500 | - | -0.45% |
| 09/11 | 3,582 | 3,647 | 3,582 | 3,632 | -0.22% | 14,472,100 | - | -4.47% |
| 09/10 | 3,610 | 3,640 | 3,589 | 3,640 | +0.41% | 11,836,100 | - | -4.26% |
| 09/09 | 3,618 | 3,663 | 3,590 | 3,625 | -0.79% | 16,409,500 | - | -4.58% |
| 09/08 | 3,760 | 3,768 | 3,654 | 3,654 | -3.33% | 17,024,000 | - | -3.74% |
| 09/07 | 3,835 | 3,856 | 3,759 | 3,780 | -2.7% | 14,531,800 | - | -0.34% |
| 09/04 | 3,895 | 3,913 | 3,848 | 3,885 | -0.26% | 12,054,400 | - | +2.43% |
| 09/03 | （IR情報）11:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得) |
| 09/03 | 3,920 | 3,954 | 3,890 | 3,895 | -0.64% | 13,172,700 | - | +2.77% |
| 09/02 | 4,006 | 4,025 | 3,905 | 3,920 | -3.11% | 16,052,700 | - | +3.51% |
| 09/01 | 3,990 | 4,070 | 3,961 | 4,046 | +0.75% | 14,344,900 | - | +7.12% |
| 08/31 | 3,982 | 4,041 | 3,937 | 4,016 | +2.24% | 23,484,300 | - | +6.87% |
| 08/28 | 3,882 | 3,968 | 3,875 | 3,928 | +1.5% | 19,537,500 | - | +5.22% |
| 08/27 | 3,827 | 3,919 | 3,815 | 3,870 | -0.21% | 10,920,200 | - | +4.2% |
| 08/26 | 3,818 | 3,907 | 3,814 | 3,878 | +1.2% | 10,709,100 | - | +4.9% |
| 08/25 | 3,881 | 3,882 | 3,824 | 3,832 | -0.47% | 10,150,700 | - | +4.13% |
| 08/24 | 3,837 | 3,880 | 3,814 | 3,850 | +1.72% | 10,615,200 | - | +5.02% |
| 08/21 | 3,739 | 3,785 | 3,735 | 3,785 | +0.21% | 9,049,500 | - | +3.73% |
| 08/20 | 3,742 | 3,813 | 3,733 | 3,777 | +2.39% | 11,934,300 | - | +3.96% |
| 08/19 | 3,750 | 3,753 | 3,655 | 3,689 | -0.78% | 15,005,800 | - | +1.96% |
| 08/18 | 3,711 | 3,758 | 3,703 | 3,718 | -1.64% | 12,306,200 | - | +3.16% |
| 08/17 | 3,853 | 3,889 | 3,780 | 3,780 | -3.37% | 14,750,800 | - | +5.32% |
| 08/14 | 3,750 | 3,912 | 3,727 | 3,912 | +5.73% | 23,873,300 | - | +9.43% |
| 08/13 | 3,758 | 3,759 | 3,671 | 3,700 | -1.65% | 14,969,000 | - | +4.02% |
| 08/12 | （自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月11日～2027年5月10日) |
| 08/12 | 3,790 | 3,809 | 3,726 | 3,762 | -0.05% | 16,354,400 | - | +6% |
| 08/11 | （IR情報）18:30 ソニーセミコンダクタソリューションズとTSMCとの合弁会社設立に関する確定契約締結のお知らせ |
| 08/10 | 3,707 | 3,801 | 3,650 | 3,764 | +1.16% | 16,907,600 | - | +6.48% |
| 08/07 | 3,666 | 3,758 | 3,645 | 3,721 | +2.62% | 16,362,100 | - | +5.71% |
| 08/06 | 3,650 | 3,663 | 3,594 | 3,626 | +1.71% | 17,528,500 | - | +3.48% |
| 08/05 | （IR情報）11:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得) |
| 08/05 | 3,522 | 3,642 | 3,515 | 3,565 | +0.73% | 16,765,700 | - | +2.18% |
| 08/04 | 3,572 | 3,627 | 3,531 | 3,539 | -1.39% | 18,773,800 | - | +1.75% |
| 08/03 | 3,598 | 3,683 | 3,555 | 3,589 | -5.23% | 27,774,900 | - | +3.49% |
| 07/31 | （IR情報）12:00 2026年度第1四半期連結業績概要(決算説明会資料) |
| 07/31 | （IR情報）12:00 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 07/31 | 3,693 | 3,964 | 3,683 | 3,787 | -0.58% | 39,278,600 | - | +9.67% |
| 07/30 | 3,809 | 3,862 | 3,730 | 3,809 | 0% | 25,084,500 | - | +11.08% |
| 07/29 | 3,685 | 3,810 | 3,646 | 3,809 | +4.01% | 32,149,300 | - | +11.8% |
| 07/28 | 3,595 | 3,664 | 3,536 | 3,662 | +2.46% | 21,933,500 | - | +8.31% |
| 07/27 | 3,453 | 3,574 | 3,440 | 3,574 | +4.84% | 16,590,300 | - | +6.31% |
| 07/24 | 3,401 | 3,433 | 3,360 | 3,409 | -1.04% | 10,286,800 | - | +1.94% |
| 07/23 | 3,435 | 3,452 | 3,413 | 3,445 | +0.03% | 11,688,400 | - | +3.21% |
| 07/22 | 3,400 | 3,467 | 3,400 | 3,444 | -0.4% | 14,994,100 | - | +3.39% |
| 07/21 | 3,454 | 3,522 | 3,442 | 3,458 | -0.35% | 15,484,100 | - | +4% |
| 07/17 | （IR情報）15:30 譲渡制限付株式ユニット(RSU)の権利確定に伴う自己株式処分に関するお知らせ |
| 07/17 | 3,438 | 3,510 | 3,422 | 3,470 | +0.93% | 22,560,200 | - | +4.55% |
| 07/16 | 3,400 | 3,450 | 3,375 | 3,438 | +1.45% | 14,759,800 | - | +3.8% |
| 07/15 | 3,380 | 3,390 | 3,335 | 3,389 | +0.18% | 12,717,000 | - | +2.42% |
| 07/14 | （自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月11日～2027年5月10日) |
| 07/14 | 3,367 | 3,424 | 3,361 | 3,383 | +1.26% | 13,640,700 | - | +2.24% |
| 07/13 | 3,374 | 3,384 | 3,306 | 3,341 | -0.54% | 10,860,400 | - | +0.88% |
| 07/10 | 3,409 | 3,410 | 3,337 | 3,359 | -1.47% | 17,008,800 | - | +1.24% |
| 07/09 | 3,398 | 3,432 | 3,385 | 3,409 | -1.7% | 15,472,900 | - | +2.5% |
| 07/08 | 3,502 | 3,549 | 3,467 | 3,468 | -0.97% | 15,801,000 | - | +4.11% |
| 07/07 | 3,415 | 3,516 | 3,411 | 3,502 | +2.34% | 21,078,700 | - | +4.94% |
| 07/06 | 3,390 | 3,422 | 3,347 | 3,422 | +1.24% | 12,783,400 | - | +2.33% |
| 07/03 | （IR情報）11:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得) |
| 07/03 | 3,390 | 3,497 | 3,364 | 3,380 | +1.5% | 22,702,600 | - | +0.93% |
| 07/02 | 3,315 | 3,400 | 3,296 | 3,330 | +2.46% | 19,252,900 | - | -0.66% |
| 07/01 | 3,280 | 3,340 | 3,230 | 3,250 | -0.91% | 20,084,900 | - | -3.16% |
| 06/30 | （IR情報）15:30 譲渡制限付株式ユニット(RSU)の付与に関するお知らせ |
| 06/30 | 3,312 | 3,319 | 3,261 | 3,280 | -0.58% | 19,350,900 | - | -2.58% |
| 06/29 | 3,216 | 3,308 | 3,200 | 3,299 | +3.13% | 37,242,200 | - | -2.34% |
| 06/26 | 3,150 | 3,199 | 3,120 | 3,199 | +0.06% | 19,829,700 | - | -5.63% |
| 06/25 | 3,232 | 3,258 | 3,197 | 3,197 | -1.63% | 19,028,900 | - | -6.05% |
| 06/24 | （IR情報）11:30 米ドル建て無担保普通社債の発行に関するお知らせ |
| 06/24 | 3,217 | 3,267 | 3,183 | 3,250 | +2.88% | 19,994,500 | - | -4.89% |
| 06/23 | 3,177 | 3,184 | 3,136 | 3,159 | -0.75% | 18,077,100 | - | -7.95% |
| 06/22 | 3,120 | 3,207 | 3,116 | 3,183 | +1.37% | 19,632,700 | - | -7.85% |
| 06/19 | 3,180 | 3,203 | 3,113 | 3,140 | -3.38% | 30,032,000 | - | -9.54% |
| 06/18 | 3,280 | 3,304 | 3,215 | 3,250 | -1.1% | 18,411,000 | - | -6.82% |
| 06/17 | 3,297 | 3,314 | 3,258 | 3,286 | +0.34% | 13,386,100 | - | -6.01% |
| 06/16 | 3,253 | 3,296 | 3,226 | 3,275 | -1.36% | 18,017,000 | - | -6.72% |
| 06/15 | 3,339 | 3,350 | 3,290 | 3,320 | +0.85% | 16,105,300 | - | -5.66% |
| 06/12 | （自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月11日～2027年5月10日) |
| 06/12 | 3,349 | 3,363 | 3,246 | 3,292 | -2.29% | 28,052,300 | - | -6.5% |
| 06/11 | 3,315 | 3,398 | 3,312 | 3,369 | -0.47% | 14,530,400 | - | -4.13% |
| 06/10 | 3,436 | 3,446 | 3,347 | 3,385 | -1.68% | 15,986,300 | - | -3.4% |
| 06/09 | 3,524 | 3,531 | 3,425 | 3,443 | -1.85% | 16,840,900 | - | -1.46% |
| 06/08 | 3,489 | 3,555 | 3,456 | 3,508 | -1.43% | 16,837,100 | - | +0.78% |
| 06/05 | 3,580 | 3,633 | 3,559 | 3,559 | +0.54% | 13,768,900 | - | +2.56% |
| 06/04 | 3,589 | 3,606 | 3,505 | 3,540 | -2.18% | 19,404,500 | - | +2.46% |
| 06/03 | （IR情報）11:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得) |
| 06/03 | 3,599 | 3,658 | 3,558 | 3,619 | -1.36% | 17,219,400 | - | +5.14% |
| 06/02 | 3,584 | 3,672 | 3,562 | 3,669 | +3.59% | 24,443,600 | - | +7.03% |
| 06/01 | 3,471 | 3,604 | 3,457 | 3,542 | +2.85% | 21,486,100 | - | +3.72% |
| 05/29 | 3,462 | 3,496 | 3,419 | 3,444 | -0.2% | 47,099,000 | - | +1.09% |
| 05/28 | 3,438 | 3,494 | 3,384 | 3,451 | -2.1% | 24,395,600 | - | +1.38% |
| 05/27 | 3,492 | 3,525 | 3,448 | 3,525 | -0.65% | 17,554,500 | - | +3.62% |
| 05/26 | 3,619 | 3,652 | 3,546 | 3,548 | -1.39% | 14,580,600 | - | +4.45% |
| 05/25 | 3,595 | 3,606 | 3,532 | 3,598 | +2.07% | 16,838,300 | - | +6.17% |
| 05/22 | 3,540 | 3,552 | 3,458 | 3,525 | -0.82% | 17,093,600 | - | +4.41% |
| 05/21 | 3,594 | 3,600 | 3,518 | 3,554 | -1.44% | 19,732,200 | - | +5.62% |
| 05/20 | 3,676 | 3,677 | 3,555 | 3,606 | -3.06% | 21,952,200 | - | +7.45% |
| 05/19 | 3,596 | 3,722 | 3,596 | 3,720 | +3.45% | 24,762,000 | - | +11.14% |
| 05/18 | 3,589 | 3,697 | 3,571 | 3,596 | +0.56% | 21,945,800 | - | +7.86% |
| 05/15 | 3,548 | 3,647 | 3,529 | 3,576 | +3.83% | 31,904,000 | - | +7.65% |
| 05/14 | （自社株買い）取締役会(2026年2月26日)での決議状況(取得期間2025年11月12日～2026年5月14日) |
| 05/14 | 3,528 | 3,542 | 3,410 | 3,444 | -5.9% | 39,152,200 | - | +4.02% |
| 05/13 | 3,634 | 3,728 | 3,589 | 3,660 | +5.05% | 52,422,900 | - | +10.71% |
| 05/12 | 3,395 | 3,532 | 3,368 | 3,484 | +3.32% | 39,212,300 | - | +5.8% |
| 05/11 | 3,352 | 3,477 | 3,328 | 3,372 | +8.29% | 57,094,400 | - | +2.55% |
| 05/08 | （IR情報）16:15 ソニーセミコンダクタソリューションズとTSMCとの次世代イメージセンサーに関する戦略的提携に向けた基本合意のお知らせ |
| 05/08 | （IR情報）12:00 2025年度連結業績概要(決算説明会資料) |
| 05/08 | （IR情報）12:00 2026年3月期決算短信〔IFRS〕(連結) |
| 05/08 | （IR情報）12:00 2025年度個別決算における関係会社株式評価損及び関係会社事業損失引当金繰入額計上のお知らせ |
| 05/08 | （IR情報）12:00 自己株式の取得枠設定及び自己株式の消却に関するお知らせ |
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。
