| 2024 |
| 04/19 | 12,780 | 12,785 | 12,315 | 12,530 | -1.8% | 4,561,600 | 15兆8032億 | -3.67% |
| 04/18 | 12,710 | 12,835 | 12,705 | 12,760 | +0.75% | 2,442,200 | 16兆933億 | -2.06% |
| 04/17 | 12,800 | 12,820 | 12,565 | 12,665 | -2.09% | 3,128,900 | 15兆9735億 | -2.87% |
| 04/16 | 12,755 | 12,940 | 12,665 | 12,935 | +0.58% | 3,210,000 | 16兆3140億 | -0.87% |
| 04/15 | 13,000 | 13,025 | 12,720 | 12,860 | -1.38% | 2,998,300 | 16兆2194億 | -1.4% |
| 04/12 | 13,040 | 13,130 | 12,925 | 13,040 | +1.44% | 3,230,800 | 16兆4464億 | -0.05% |
| 04/11 | 12,800 | 12,880 | 12,795 | 12,855 | -0.81% | 2,067,600 | 16兆2131億 | -1.43% |
| 04/10 | 12,845 | 12,985 | 12,800 | 12,960 | +0.62% | 2,180,300 | 16兆3455億 | -0.66% |
| 04/09 | 12,800 | 12,880 | 12,745 | 12,880 | +0.63% | 2,161,100 | 16兆2446億 | -1.26% |
| 04/08 | 12,800 | 12,955 | 12,755 | 12,800 | +0.16% | 2,609,000 | 16兆1437億 | -1.92% |
| 04/05 | 12,950 | 12,950 | 12,720 | 12,780 | -1.88% | 3,084,900 | 16兆1185億 | -2.2% |
| 04/04 | 13,100 | 13,175 | 12,980 | 13,025 | +0.15% | 3,284,900 | 16兆4275億 | -0.37% |
| 04/03 | （IR情報）17:00 自己株式の取得状況及び取得終了ならびに自己株式の消却に関するお知らせ |
| 04/03 | 13,120 | 13,120 | 12,930 | 13,005 | -0.19% | 3,595,100 | 16兆4023億 | -0.5% |
| 04/02 | 13,070 | 13,135 | 12,945 | 13,030 | -0.27% | 3,323,800 | 16兆4338億 | -0.28% |
| 04/01 | 13,060 | 13,160 | 12,990 | 13,065 | +0.62% | 2,721,800 | 16兆4779億 | -0.02% |
| 03/29 | 12,995 | 13,070 | 12,950 | 12,985 | +0.43% | 2,819,900 | 16兆3770億 | -0.7% |
| 03/28 | （IR情報）15:00 (訂正)「ソニーグループ株式会社からソニーサーモテクノロジー株式会社への会社分割(簡易吸収分割)の決定に関するお知らせ」の一部訂正について |
| 03/28 | 13,030 | 13,090 | 12,910 | 12,930 | -2.08% | 4,597,700 | 16兆3077億 | -1.18% |
| 03/27 | 13,100 | 13,245 | 13,025 | 13,205 | +0.72% | 3,748,500 | 16兆6545億 | +0.79% |
| 03/26 | 13,070 | 13,185 | 13,040 | 13,110 | +0.46% | 2,727,300 | 16兆5347億 | -0.01% |
| 03/25 | 13,350 | 13,350 | 13,040 | 13,050 | -2.97% | 3,664,500 | 16兆4590億 | -0.58% |
| 03/22 | 13,450 | 13,540 | 13,350 | 13,450 | +0.19% | 3,319,800 | 16兆9635億 | +2.27% |
| 03/21 | 13,590 | 13,675 | 13,380 | 13,425 | -0.26% | 4,474,100 | 16兆9320億 | +1.7% |
| 03/19 | 13,330 | 13,460 | 13,235 | 13,460 | +0.98% | 3,486,900 | 16兆9761億 | +1.56% |
| 03/18 | 13,105 | 13,395 | 13,095 | 13,330 | +2.03% | 3,695,100 | 16兆8122億 | +0.35% |
| 03/15 | 13,025 | 13,110 | 12,985 | 13,065 | +0.08% | 3,216,600 | 16兆4779億 | -1.94% |
| 03/14 | （自社株買い）取締役会(2023年5月17日)での決議状況(取得期間2023年5月18日～2024年5月17日) |
| 03/14 | 12,885 | 13,095 | 12,880 | 13,055 | +0.42% | 2,919,100 | 16兆4653億 | -2.38% |
| 03/13 | 13,000 | 13,095 | 12,920 | 13,000 | +0.54% | 3,188,400 | 16兆3960億 | -3.14% |
| 03/12 | 12,625 | 12,945 | 12,570 | 12,930 | +1.45% | 3,752,100 | 16兆3077億 | -4.08% |
| 03/11 | 12,800 | 12,915 | 12,605 | 12,745 | -1.73% | 4,008,000 | 16兆744億 | -5.89% |
| 03/08 | 12,800 | 13,035 | 12,800 | 12,970 | +0.27% | 4,561,400 | 16兆3581億 | -4.69% |
| 03/07 | 12,905 | 13,005 | 12,895 | 12,935 | -0.15% | 3,328,900 | 16兆3140億 | -5.43% |
| 03/06 | 12,880 | 13,035 | 12,835 | 12,955 | +0.04% | 4,294,600 | 16兆3392億 | -5.71% |
| 03/05 | （IR情報）15:00 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) |
| 03/05 | 12,930 | 13,065 | 12,920 | 12,950 | -0.58% | 3,490,800 | 16兆3329億 | -6.13% |
| 03/04 | 13,240 | 13,250 | 13,005 | 13,025 | -1.44% | 4,198,300 | 16兆4275億 | -5.87% |
| 03/01 | （IR情報）11:30 第39回、第40回及び第41回無担保社債発行のお知らせ |
| 03/01 | 13,025 | 13,240 | 12,980 | 13,215 | +2.09% | 4,873,600 | 16兆6671億 | -4.86% |
| 02/29 | 12,690 | 12,975 | 12,590 | 12,945 | +0.19% | 7,417,200 | 16兆3266億 | -7.16% |
| 02/28 | 12,850 | 12,920 | 12,745 | 12,920 | -0.08% | 4,714,300 | 16兆2951億 | -7.8% |
| 02/27 | 13,015 | 13,080 | 12,930 | 12,930 | -0.81% | 5,104,000 | 16兆3077億 | -8.22% |
| 02/26 | 13,095 | 13,140 | 12,955 | 13,035 | -2.07% | 7,729,700 | 16兆4401億 | -7.89% |
| 02/22 | 13,230 | 13,340 | 13,230 | 13,310 | +0.95% | 5,333,700 | 16兆7869億 | -6.27% |
| 02/21 | 13,000 | 13,220 | 13,000 | 13,185 | -0.98% | 5,930,700 | 16兆6293億 | -7.43% |
| 02/20 | 13,475 | 13,535 | 13,290 | 13,315 | -1.19% | 4,551,300 | 16兆7933億 | -6.84% |
| 02/19 | 13,475 | 13,560 | 13,340 | 13,475 | 0% | 4,150,500 | 16兆9950億 | -6.03% |
| 02/16 | 13,665 | 13,815 | 13,340 | 13,475 | -1.71% | 10,672,000 | 16兆9950億 | -6.32% |
| 02/15 | 13,650 | 13,920 | 13,360 | 13,710 | -6.48% | 13,966,100 | 17兆2914億 | -4.92% |
| 02/14 | （IR情報）15:00 金融事業のパーシャル・スピンオフに関する産業競争力強化法に基づく事業再編計画の認定取得及び準備開始のお知らせ |
| 02/14 | （IR情報）15:00 2023年度期末配当予想の修正に関するお知らせ |
| 02/14 | （IR情報）15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/14 | 14,645 | 14,665 | 14,440 | 14,660 | -0.51% | 4,280,800 | 18兆4896億 | +1.63% |
| 02/13 | （自社株買い）取締役会(2023年5月17日)での決議状況(取得期間2023年5月18日～2024年5月17日) |
| 02/13 | 14,480 | 14,780 | 14,465 | 14,735 | +3.51% | 5,010,700 | 18兆5842億 | +2.53% |
| 02/09 | 14,380 | 14,380 | 14,210 | 14,235 | -0.63% | 2,873,400 | 17兆9536億 | -0.52% |
| 02/08 | 14,340 | 14,345 | 14,215 | 14,325 | +0.17% | 3,229,500 | 18兆671億 | +0.43% |
| 02/07 | 14,380 | 14,380 | 14,175 | 14,300 | +0.32% | 2,905,300 | 18兆356億 | +0.51% |
| 02/06 | 14,400 | 14,420 | 14,170 | 14,255 | -1.52% | 3,402,500 | 17兆9788億 | +0.46% |
| 02/05 | （IR情報）15:00 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) |
| 02/05 | 14,550 | 14,620 | 14,445 | 14,475 | 0% | 2,319,100 | 18兆2563億 | +2.28% |
| 02/02 | 14,440 | 14,560 | 14,350 | 14,475 | +0.59% | 2,845,600 | 18兆2563億 | +2.66% |
| 02/01 | 14,500 | 14,560 | 14,355 | 14,390 | -2.08% | 3,380,900 | 18兆1491億 | +2.45% |
| 01/31 | 14,490 | 14,700 | 14,435 | 14,695 | +1.48% | 3,952,500 | 18兆5338億 | +5.04% |
| 01/30 | 14,435 | 14,525 | 14,415 | 14,480 | +0.87% | 3,242,300 | 18兆2626億 | +3.99% |
| 01/29 | 14,245 | 14,410 | 14,230 | 14,355 | +2.5% | 2,739,100 | 18兆1049億 | +3.48% |
| 01/26 | 14,255 | 14,270 | 14,005 | 14,005 | -2.44% | 3,815,200 | 17兆6635億 | +1.32% |
| 01/25 | 14,465 | 14,565 | 14,320 | 14,355 | -1.24% | 3,183,100 | 18兆1049億 | +4.13% |
| 01/24 | 14,550 | 14,565 | 14,465 | 14,535 | -1.09% | 2,687,500 | 18兆3320億 | +5.74% |
| 01/23 | 14,795 | 14,915 | 14,670 | 14,695 | -0.71% | 3,756,800 | 18兆5338億 | +7.4% |
| 01/22 | （IR情報）15:00 Sony Pictures Networks IndiaとZee Entertainment Enterprises Ltd.の合併に関する解除通知発出のお知らせ |
| 01/22 | 14,650 | 14,875 | 14,645 | 14,800 | +1.89% | 3,117,800 | 18兆6662億 | +8.66% |
| 01/19 | 14,540 | 14,610 | 14,440 | 14,525 | +2% | 3,366,000 | 18兆3193億 | +7.2% |
| 01/18 | 14,325 | 14,415 | 14,240 | 14,240 | -1.21% | 3,126,100 | 17兆9599億 | +5.57% |
| 01/17 | 14,480 | 14,890 | 14,415 | 14,415 | +0.24% | 4,688,100 | 18兆1806億 | +7.33% |
| 01/16 | （IR情報）15:00 ソニーグループ株式会社からソニーサーモテクノロジー株式会社への会社分割(簡易吸収分割)の決定に関するお知らせ |
| 01/16 | 14,485 | 14,550 | 14,345 | 14,380 | -0.96% | 2,872,600 | 18兆1365億 | +7.55% |
| 01/15 | 14,465 | 14,580 | 14,310 | 14,520 | -0.38% | 3,687,600 | 18兆3130億 | +9.01% |
| 01/12 | （自社株買い）取締役会(2023年5月17日)での決議状況(取得期間2023年5月18日～2024年5月17日) |
| 01/12 | 14,500 | 14,580 | 14,270 | 14,575 | +1.64% | 5,429,800 | 18兆3824億 | +10.05% |
| 01/11 | 14,265 | 14,420 | 14,165 | 14,340 | +3.54% | 5,626,300 | 18兆860億 | +8.94% |
| 01/10 | （IR情報）15:00 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) |
| 01/10 | 13,405 | 13,900 | 13,365 | 13,850 | +3.82% | 4,578,200 | 17兆4680億 | +5.73% |
| 01/09 | 13,330 | 13,430 | 13,225 | 13,340 | +1.29% | 3,119,500 | 16兆8248億 | +2.17% |
| 01/05 | 13,050 | 13,170 | 12,995 | 13,170 | +0.57% | 2,166,100 | 16兆6104億 | +1.05% |
| 01/04 | 13,330 | 13,340 | 13,095 | 13,095 | -2.35% | 3,947,900 | 16兆5158億 | +0.58% |
| 2023 |
| 12/29 | 13,400 | 13,550 | 13,300 | 13,410 | +0.26% | 2,430,300 | 16兆9131億 | +3.09% |
| 12/28 | 13,250 | 13,380 | 13,250 | 13,375 | +0.26% | 1,397,500 | 16兆8689億 | +3% |
| 12/27 | 13,220 | 13,370 | 13,215 | 13,340 | +1.44% | 2,409,500 | 16兆8248億 | +2.84% |
| 12/26 | 13,145 | 13,160 | 13,060 | 13,150 | +0.23% | 1,500,200 | 16兆5851億 | +1.52% |
| 12/25 | 13,110 | 13,210 | 13,080 | 13,120 | +1.04% | 1,549,800 | 16兆5473億 | +1.35% |
| 12/22 | （IR情報）15:45 ソニー銀行株式会社によるソニーペイメントサービス株式会社の株式の一部譲渡に伴う利益の計上(見込)のお知らせ |
| 12/22 | 13,075 | 13,125 | 12,980 | 12,985 | -0.69% | 2,219,100 | 16兆3770億 | +0.32% |
| 12/21 | 12,985 | 13,105 | 12,970 | 13,075 | -0.61% | 1,971,900 | 16兆4906億 | +0.95% |
| 12/20 | 13,130 | 13,250 | 13,080 | 13,155 | +0.19% | 2,928,200 | 16兆5915億 | +1.52% |
| 12/19 | 12,975 | 13,130 | 12,870 | 13,130 | +0.42% | 2,987,200 | 16兆5599億 | +1.51% |
| 12/18 | 13,185 | 13,240 | 12,955 | 13,075 | -2.17% | 3,267,700 | 16兆4906億 | +1.23% |
| 12/15 | 13,140 | 13,445 | 13,130 | 13,365 | +3.13% | 5,273,300 | 16兆8563億 | +3.51% |
| 12/14 | （自社株買い）取締役会(2023年5月17日)での決議状況(取得期間2023年5月18日～2024年5月17日) |
| 12/14 | 12,900 | 13,020 | 12,760 | 12,960 | -1.07% | 3,594,600 | 16兆3455億 | +0.41% |
| 12/13 | 13,020 | 13,190 | 13,020 | 13,100 | +0.46% | 2,743,600 | 16兆5221億 | +1.38% |
| 12/12 | 13,100 | 13,145 | 13,000 | 13,040 | +0.19% | 2,149,400 | 16兆4464億 | +0.89% |
| 12/11 | 12,890 | 13,140 | 12,885 | 13,015 | +1.92% | 2,592,400 | 16兆4149億 | +0.69% |
| 12/08 | 12,745 | 12,885 | 12,710 | 12,770 | -1.12% | 3,866,100 | 16兆1059億 | -1.16% |
| 12/07 | 13,100 | 13,100 | 12,810 | 12,915 | -1.64% | 3,357,500 | 16兆2888億 | -0.05% |
| 12/06 | 12,660 | 13,160 | 12,660 | 13,130 | +3.96% | 4,736,100 | 16兆5599億 | +1.78% |
| 12/05 | （IR情報）15:00 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) |
| 12/05 | 12,625 | 12,730 | 12,525 | 12,630 | +0.64% | 2,782,500 | 15兆9293億 | -1.83% |
| 12/04 | 12,600 | 12,665 | 12,430 | 12,550 | -1.34% | 2,515,100 | 15兆8265億 | -2.29% |
| 12/01 | 12,820 | 12,830 | 12,690 | 12,720 | -0.78% | 2,139,200 | 16兆409億 | -0.87% |
| 11/30 | 12,770 | 12,835 | 12,620 | 12,820 | +0.67% | 3,934,600 | 16兆1670億 | -0.05% |
| 11/29 | 12,790 | 12,855 | 12,725 | 12,735 | -0.7% | 1,761,800 | 16兆598億 | -0.64% |
| 11/28 | 13,010 | 13,010 | 12,785 | 12,825 | +0.12% | 2,537,600 | 16兆1733億 | +0.16% |
| 11/27 | （IR情報）17:00 新株予約権を用いたストック・オプションの行使価額等確定に関するお知らせ |
| 11/27 | 12,880 | 13,040 | 12,810 | 12,810 | -0.31% | 2,378,600 | 16兆1544億 | +0.13% |
| 11/24 | 13,020 | 13,040 | 12,820 | 12,850 | -1.27% | 2,572,800 | 16兆2049億 | +0.48% |
| 11/22 | 12,925 | 13,075 | 12,895 | 13,015 | +0.93% | 1,864,700 | 16兆4129億 | +1.81% |
| 11/16 | （IR情報）16:30 譲渡制限付株式ユニット(RSU)の権利確定に伴う新株式発行に関するお知らせ |
