日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
08/23	13,330	13,415	13,255	13,410	+0.3%	2,019,700	16兆7439億	+1.71%
08/22	13,385	13,525	13,305	13,370	-0.11%	2,989,700	16兆6940億	+1.03%
08/21	13,200	13,490	13,185	13,385	+0.87%	2,243,800	16兆7127億	+0.59%
08/20	13,375	13,395	13,260	13,270	+0.3%	2,629,100	16兆5691億	-0.79%
08/19	13,320	13,475	13,195	13,230	-1.16%	2,410,000	16兆5192億	-1.64%
08/16	13,235	13,400	13,180	13,385	+3.92%	3,023,300	16兆7127億	-1.12%
08/15	12,935	13,040	12,805	12,880	-1.53%	3,185,200	16兆822億	-5.26%
08/14	13,105	13,240	12,965	13,080	+1.04%	3,658,500	16兆3319億	-4.27%
08/13	12,920	13,075	12,790	12,945	+5.03%	4,757,100	16兆1633億	-5.49%
08/09	12,475	12,755	12,200	12,325	+0.28%	5,928,700	15兆3892億	-10.29%
08/08	12,820	12,865	12,185	12,290	-0.12%	6,216,000	15兆3455億	-10.95%
08/07	15:00 2025年3月期第1四半期決算短信〔IFRS〕(連結)
08/07	15:00 2024年度第1四半期連結業績概要(決算説明会資料)
08/07	11,855	12,550	11,615	12,305	-0.08%	6,212,400	15兆3642億	-11.26%
08/06	12,555	12,565	11,985	12,315	+9.13%	7,231,300	15兆3767億	-11.61%
08/05	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)
08/05	11,820	12,230	11,050	11,285	-7.61%	8,861,400	14兆906億	-19.34%
08/02	12,745	12,755	12,130	12,215	-6.65%	6,083,400	15兆2518億	-13.28%
08/01	13,410	13,410	12,925	13,085	-3.29%	3,760,600	16兆3381億	-7.44%
07/31	13,375	13,585	13,290	13,530	-0.81%	3,341,700	16兆8938億	-4.35%
07/30	13,495	13,740	13,405	13,640	+2.21%	3,297,700	17兆311億	-3.48%
07/29	13,450	13,455	13,170	13,345	+0.95%	3,692,500	16兆6628億	-5.37%
07/26	13,280	13,430	13,205	13,220	-1.45%	3,323,000	16兆5067億	-6.12%
07/25	13,730	13,745	13,335	13,415	-5.43%	4,958,200	16兆7502億	-4.62%
07/24	14,350	14,430	14,130	14,185	-1.15%	2,118,500	17兆7116億	+1.04%
07/23	14,460	14,490	14,245	14,350	-0.76%	2,290,800	17兆9176億	+2.67%
07/22	14,745	14,785	14,385	14,460	-1.43%	2,290,600	18兆550億	+3.95%
07/19	14,600	14,680	14,470	14,670	-0.07%	2,826,100	18兆3172億	+5.89%
07/18	14,900	14,980	14,660	14,680	-3.33%	3,999,900	18兆3297億	+6.39%
07/17	15,100	15,240	15,070	15,185	+0.56%	2,688,400	18兆9602億	+10.56%
07/16	15,250	15,255	14,940	15,100	-0.23%	2,927,800	18兆8541億	+10.53%
07/12	15,300	15,305	15,025	15,135	-1.59%	5,473,200	18兆8978億	+11.35%
07/11	15,040	15,485	15,040	15,380	+3.6%	6,774,200	19兆2037億	+13.73%
07/10	14,500	14,885	14,490	14,845	+1.64%	5,664,000	18兆5357億	+10.36%
07/09	13,985	14,750	13,880	14,605	+5%	6,584,500	18兆2360億	+9.03%
07/08	13,995	14,100	13,870	13,910	-0.54%	3,237,100	17兆3682億	+4.24%
07/05	13,905	13,995	13,870	13,985	+0.5%	2,008,900	17兆4619億	+5.06%
07/04	13,950	14,015	13,860	13,915	+0.04%	2,827,400	17兆3745億	+4.88%
07/03	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)
07/03	13,900	13,995	13,790	13,910	-0.36%	2,910,700	17兆3682億	+5.24%
07/02	13,780	13,975	13,670	13,960	+1.53%	4,006,500	17兆4307億	+6.08%
07/01	13,795	13,850	13,660	13,750	+0.81%	3,413,800	17兆1685億	+4.92%
06/28	16:30 譲渡制限付株式ユニット(RSU)の付与に関するお知らせ
06/28	13,750	13,845	13,550	13,640	+0.81%	3,997,800	17兆311億	+4.47%
06/27	13,300	13,560	13,285	13,530	+1.65%	3,931,600	16兆8938億	+3.93%
06/26	13,290	13,375	13,175	13,310	+1.06%	3,351,400	16兆6191億	+2.45%
06/25	13,090	13,190	13,040	13,170	+1.9%	2,576,200	16兆4443億	+1.53%
06/24	12,845	13,020	12,795	12,925	+0.9%	2,394,900	16兆1384億	-0.27%
06/21	12,820	13,020	12,780	12,810	+0.12%	7,066,600	15兆9948億	-1.2%
06/20	12,800	12,890	12,655	12,795	+0.2%	2,048,500	15兆9760億	-1.4%
06/19	12,600	12,815	12,595	12,770	+0.99%	3,196,700	15兆9448億	-1.66%
06/18	12,730	12,820	12,585	12,645	-0.39%	3,007,300	15兆7887億	-2.68%
06/17	12,825	12,845	12,630	12,695	-2.61%	3,292,100	15兆8512億	-2.09%
06/14	13,090	13,185	13,025	13,035	-1.73%	5,005,900	16兆2757億	+0.77%
06/13	13,320	13,470	13,215	13,265	+1.22%	3,883,200	16兆5629億	+2.97%
06/12	13,230	13,310	13,045	13,105	-1.76%	2,933,700	16兆3631億	+2.18%
06/11	13,365	13,395	13,285	13,340	-0.15%	2,367,700	16兆6565億	+4.35%
06/10	13,425	13,540	13,340	13,360	-0.48%	2,139,600	16兆6815億	+4.72%
06/07	13,410	13,500	13,315	13,425	-1.1%	2,562,200	16兆7627億	+5.33%
06/06	13,550	13,700	13,535	13,575	+1.04%	4,570,200	16兆9500億	+6.61%
06/05	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)
06/05	13,350	13,505	13,320	13,435	+0.71%	3,272,400	16兆7752億	+5.68%
06/04	13,085	13,465	13,075	13,340	+1.95%	4,279,800	16兆6565億	+5.15%
06/03	12,950	13,200	12,940	13,085	+1.47%	3,266,600	16兆3381億	+3.33%
05/31	12,850	12,940	12,770	12,895	+1.94%	5,784,300	16兆1009億	+1.9%
05/30	12,390	12,700	12,310	12,650	+1.24%	4,332,400	15兆7950億	+0.09%
05/29	12,535	12,650	12,445	12,495	-0.68%	2,641,000	15兆6015億	-1.09%
05/28	12,570	12,640	12,510	12,580	+0.2%	1,727,600	15兆7076億	-0.43%
05/27	12,580	12,600	12,435	12,555	-0.75%	2,306,500	15兆6764億	-0.68%
05/24	12,775	12,795	12,600	12,650	-1.82%	2,954,200	15兆7950億	+0.03%
05/23	10:30 ソニーグループ株式会社2024年度経営方針説明会
05/23	12,820	13,000	12,820	12,885	+0.59%	2,241,700	16兆884億	+1.8%
05/22	12,840	12,865	12,675	12,810	-0.54%	3,533,500	15兆9948億	+1.22%
05/21	13,060	13,075	12,860	12,880	-1.42%	2,272,100	16兆822億	+1.7%
05/20	13,080	13,180	13,030	13,065	-0.27%	2,602,900	16兆3132億	+3.17%
05/17	13,005	13,140	12,940	13,100	+0.65%	3,018,700	16兆3569億	+3.48%
05/16	13,200	13,355	12,945	13,015	+0.5%	4,954,900	16兆2507億	+2.88%
05/15	13,035	13,415	12,950	12,950	+8.23%	11,723,300	16兆1696億	+2.43%
05/14	15:00 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ
05/14	15:00 2024年3月期決算短信〔IFRS〕(連結)
05/14	15:00 自己株式の取得枠設定に関するお知らせ(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)
05/14	11,910	12,060	11,880	11,965	+0.38%	4,277,700	14兆9397億	-5.31%
05/13	11,770	11,985	11,745	11,920	+1.79%	4,065,500	14兆8835億	-5.98%
05/10	11,535	11,795	11,535	11,710	-1.35%	7,340,500	14兆6213億	-7.95%
05/09	12,105	12,175	11,870	11,870	-1.49%	6,540,800	14兆8211億	-7.08%
05/08	12,380	12,495	12,050	12,050	-4.97%	6,968,100	15兆458億	-6.02%
05/07	12,760	12,830	12,510	12,680	-2.91%	5,793,700	15兆8324億	-1.4%
05/02	13,060	13,080	12,965	13,060	-0.31%	1,847,600	16兆3069億	+1.48%
05/01	12,940	13,115	12,930	13,100	+0.11%	1,961,000	16兆3569億	+1.74%
04/30	13,030	13,125	12,910	13,085	+2.47%	3,384,000	16兆3381億	+1.62%
04/26	12,790	12,845	12,650	12,770	+0.08%	3,292,400	16兆1059億	-0.82%
04/25	12,850	12,890	12,715	12,760	-0.62%	2,048,400	16兆933億	-1.1%
04/24	12,580	12,925	12,570	12,840	+2.76%	3,809,800	16兆1942億	-0.68%
04/23	12,555	12,610	12,410	12,495	-0.28%	2,901,400	15兆7590億	-3.54%
04/22	12,600	12,695	12,520	12,530	0%	2,615,000	15兆8032億	-3.52%
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	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%
03/28	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

6758 ソニーグループ

IR情報

2024/04/01～2024/08/23

IR情報＆株価推移

開示資料

決算

株式

チャート