| 2024 |
| 02/16 | 182 | 186 | 182 | 183 | +1.1% | 209,983,200 | 16兆5707億 | -1.08% |
| 02/15 | 183 | 183 | 180 | 181 | 0% | 165,043,300 | 16兆3896億 | -2.16% |
| 02/14 | 180 | 182 | 180 | 181 | 0% | 151,747,000 | 16兆3896億 | -2.16% |
| 02/13 | 182 | 183 | 180 | 181 | 0% | 153,824,400 | 16兆3896億 | -1.63% |
| 02/09 | 178 | 182 | 177 | 181 | +1.12% | 202,669,800 | 16兆3896億 | -1.63% |
| 02/08 | 14:00 2023年度第3四半期決算短信〔IFRS〕(連結) |
| 02/08 | 14:00 2023年度第3四半期決算補足資料 |
| 02/08 | 14:00 2023年度第3四半期決算概要 |
| 02/08 | 184 | 185 | 179 | 179 | -2.19% | 277,836,200 | 16兆2085億 | -2.72% |
| 02/07 | 181 | 184 | 181 | 183 | 0% | 140,669,200 | 16兆5707億 | -0.54% |
| 02/06 | 186 | 187 | 183 | 183 | -2.14% | 159,652,800 | 16兆5707億 | 0% |
| 02/05 | 189 | 189 | 186 | 187 | -0.53% | 127,494,200 | 16兆9329億 | +2.19% |
| 02/02 | 188 | 188 | 187 | 188 | +0.53% | 104,495,700 | 17兆234億 | +3.3% |
| 02/01 | 15:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 02/01 | 186 | 188 | 186 | 187 | +0.54% | 122,600,400 | 16兆9329億 | +3.31% |
| 01/31 | 185 | 186 | 184 | 186 | +0.54% | 141,456,800 | 16兆8423億 | +2.76% |
| 01/30 | 187 | 188 | 185 | 185 | 0% | 136,840,500 | 16兆7518億 | +2.78% |
| 01/29 | 183 | 185 | 183 | 185 | +1.09% | 91,501,900 | 16兆7518億 | +2.78% |
| 01/26 | 186 | 186 | 183 | 183 | -1.61% | 145,135,700 | 16兆5707億 | +2.23% |
| 01/25 | 187 | 188 | 186 | 186 | -1.06% | 101,700,700 | 16兆8423億 | +4.49% |
| 01/24 | 189 | 190 | 187 | 188 | -1.05% | 138,930,800 | 17兆234億 | +5.62% |
| 01/23 | 192 | 193 | 190 | 190 | -0.52% | 144,947,500 | 17兆2045億 | +7.34% |
| 01/22 | 189 | 191 | 189 | 191 | +2.14% | 165,392,000 | 17兆2951億 | +8.52% |
| 01/19 | 189 | 189 | 187 | 187 | -0.53% | 152,763,600 | 16兆9329億 | +6.25% |
| 01/18 | 188 | 189 | 188 | 188 | 0% | 134,889,900 | 17兆234億 | +7.43% |
| 01/17 | 187 | 191 | 187 | 188 | +0.53% | 244,854,000 | 17兆234億 | +8.05% |
| 01/16 | 188 | 188 | 186 | 187 | +0.54% | 182,391,200 | 16兆9329億 | +7.47% |
| 01/15 | 181 | 186 | 181 | 186 | +3.33% | 208,830,100 | 16兆8423億 | +7.51% |
| 01/12 | 181 | 183 | 180 | 180 | -0.55% | 215,851,600 | 16兆2990億 | +4.65% |
| 01/11 | 179 | 181 | 179 | 181 | +2.26% | 202,652,000 | 16兆3896億 | +5.23% |
| 01/10 | 176 | 177 | 176 | 177 | +1.14% | 168,389,900 | 16兆274億 | +2.91% |
| 01/09 | 174 | 175 | 174 | 175 | +0.57% | 156,436,300 | 15兆8463億 | +1.74% |
| 01/05 | 15:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 01/05 | 174 | 175 | 173 | 174 | +0.58% | 185,151,700 | 15兆7557億 | +1.16% |
| 01/04 | 170 | 173 | 170 | 173 | +0.58% | 161,224,000 | 15兆6652億 | +0.58% |
| 2023 |
| 12/29 | 172 | 173 | 171 | 172 | 0% | 147,771,100 | 15兆5746億 | 0% |
| 12/28 | 172 | 174 | 172 | 172 | 0% | 116,888,800 | 15兆5746億 | 0% |
| 12/27 | 171 | 172 | 171 | 172 | +0.58% | 114,352,800 | 15兆5746億 | 0% |
| 12/26 | 171 | 172 | 170 | 171 | 0% | 104,936,400 | 15兆4841億 | -0.58% |
| 12/25 | 172 | 173 | 171 | 171 | -0.58% | 57,828,000 | 15兆4841億 | -0.58% |
| 12/22 | 171 | 172 | 171 | 172 | +0.58% | 127,002,000 | 15兆5746億 | 0% |
| 12/21 | 170 | 171 | 169 | 171 | +1.18% | 134,071,500 | 15兆4841億 | -0.58% |
| 12/20 | 168 | 170 | 168 | 169 | 0% | 167,643,500 | 15兆3030億 | -1.74% |
| 12/19 | 170 | 170 | 168 | 169 | 0% | 211,524,800 | 15兆3030億 | -1.74% |
| 12/18 | 170 | 170 | 168 | 169 | -0.59% | 173,357,100 | 15兆3030億 | -1.74% |
| 12/15 | 170 | 171 | 169 | 170 | 0% | 221,754,800 | 15兆3935億 | -1.73% |
| 12/14 | 172 | 172 | 170 | 170 | -1.16% | 150,861,800 | 15兆3935億 | -1.73% |
| 12/13 | 173 | 174 | 172 | 172 | 0% | 114,944,000 | 15兆5746億 | 0% |
| 12/12 | 15:00 株式会社ACCESS(証券コード:4813)株式の買集め行為に該当する株式取得についてのお知らせ |
| 12/12 | 172 | 173 | 171 | 172 | 0% | 126,302,900 | 15兆5746億 | -0.58% |
| 12/11 | 171 | 172 | 171 | 172 | +0.58% | 109,507,700 | 15兆5746億 | -0.58% |
| 12/08 | 172 | 172 | 171 | 171 | -1.16% | 212,595,800 | 15兆4841億 | -1.16% |
| 12/07 | 171 | 173 | 171 | 173 | 0% | 147,473,800 | 15兆6652億 | 0% |
| 12/06 | 172 | 174 | 171 | 173 | +1.17% | 142,109,800 | 15兆6652億 | 0% |
| 12/05 | 171 | 172 | 171 | 171 | -0.58% | 141,310,800 | 15兆4841億 | -1.72% |
| 12/04 | 173 | 173 | 172 | 172 | -0.58% | 135,226,600 | 15兆5746億 | -1.15% |
| 12/01 | 15:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 12/01 | 174 | 174 | 173 | 173 | 0% | 146,390,400 | 15兆6652億 | -0.57% |
| 11/30 | 172 | 173 | 171 | 173 | +0.58% | 201,184,700 | 15兆6652億 | -0.57% |
| 11/29 | 173 | 173 | 172 | 172 | -0.58% | 110,781,400 | 15兆5746億 | -1.15% |
| 11/28 | 173 | 174 | 172 | 173 | 0% | 104,478,800 | 15兆6652億 | -0.57% |
| 11/27 | 173 | 174 | 173 | 173 | +0.58% | 125,394,600 | 15兆6652億 | -0.57% |
| 11/24 | 174 | 174 | 172 | 172 | -0.58% | 122,515,600 | 15兆5746億 | -1.15% |
| 11/22 | 173 | 175 | 173 | 173 | -0.57% | 96,948,600 | 15兆6652億 | -0.57% |
| 11/21 | 173 | 174 | 173 | 174 | 0% | 109,266,400 | 15兆7557億 | 0% |
| 11/20 | 175 | 176 | 174 | 174 | -0.57% | 113,236,300 | 15兆7557億 | 0% |
| 11/17 | 173 | 175 | 173 | 175 | +1.74% | 119,137,900 | 15兆8463億 | +0.57% |
| 11/16 | 172 | 173 | 172 | 172 | 0% | 111,288,400 | 15兆5746億 | -1.15% |
| 11/15 | 175 | 175 | 172 | 172 | -1.71% | 154,793,200 | 15兆5746億 | -1.15% |
| 11/14 | 176 | 176 | 174 | 175 | +0.57% | 87,972,200 | 15兆8463億 | +0.57% |
| 11/13 | 173 | 174 | 173 | 174 | +0.58% | 113,936,000 | 15兆7557億 | 0% |
| 11/10 | 169 | 174 | 169 | 173 | +1.76% | 157,788,900 | 15兆6652億 | -0.57% |
| 11/09 | 169 | 171 | 168 | 170 | +1.19% | 167,375,100 | 15兆3935億 | -2.3% |
| 11/08 | 172 | 173 | 168 | 168 | -4% | 303,025,100 | 15兆2124億 | -3.45% |
| 11/07 | 14:00 2023年度第2四半期決算概要 |
| 11/07 | 14:00 2023年度第2四半期決算補足資料 |
| 11/07 | 14:00 2023年度第2四半期決算短信〔IFRS〕(連結) |
| 11/07 | 177 | 179 | 174 | 175 | -1.13% | 199,026,100 | 15兆8463億 | 0% |
| 11/06 | 178 | 179 | 177 | 177 | -0.56% | 198,864,800 | 16兆274億 | +1.14% |
| 11/02 | 179 | 180 | 178 | 178 | 0% | 127,479,500 | 16兆1179億 | +1.71% |
| 11/01 | 15:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 11/01 | 177 | 179 | 177 | 178 | +0.56% | 176,553,500 | 16兆1179億 | +1.71% |
| 10/31 | 176 | 178 | 175 | 177 | +1.72% | 200,560,800 | 16兆274億 | +1.14% |
| 10/30 | 174 | 174 | 172 | 174 | -0.57% | 588,903,200 | 15兆7557億 | -0.57% |
| 10/27 | 174 | 176 | 174 | 175 | +0.57% | 128,695,300 | 15兆8463億 | -0.57% |
| 10/26 | 175 | 175 | 173 | 174 | -0.57% | 130,434,800 | 15兆7557億 | -1.14% |
| 10/25 | 174 | 176 | 174 | 175 | +0.57% | 125,001,700 | 15兆8463億 | -0.57% |
| 10/24 | 173 | 174 | 171 | 174 | +0.58% | 137,788,600 | 15兆7557億 | -1.14% |
| 10/23 | 174 | 174 | 173 | 173 | -0.57% | 111,431,600 | 15兆6652億 | -2.26% |
| 10/20 | 173 | 175 | 173 | 174 | +0.58% | 102,739,100 | 15兆7557億 | -1.69% |
| 10/19 | 172 | 174 | 171 | 173 | +0.58% | 118,259,700 | 15兆6652億 | -2.26% |
| 10/18 | 173 | 173 | 172 | 172 | -0.58% | 117,869,600 | 15兆5746億 | -2.82% |
| 10/17 | 12:00 当社子会社(株式会社NTTドコモ)による株式会社インテージホールディングス(証券コード4326)に対する公開買付けの結果に関するお知らせ |
| 10/17 | 172 | 174 | 172 | 173 | +0.58% | 111,911,400 | 15兆6652億 | -2.26% |
| 10/16 | 175 | 175 | 172 | 172 | -2.27% | 149,271,500 | 15兆5746億 | -2.82% |
| 10/13 | 176 | 177 | 175 | 176 | 0% | 132,534,300 | 15兆9368億 | -0.56% |
| 10/12 | 177 | 177 | 175 | 176 | 0% | 153,005,800 | 15兆9368億 | 0% |
| 10/11 | 176 | 177 | 176 | 176 | -0.56% | 137,002,100 | 15兆9368億 | 0% |
| 10/10 | 173 | 178 | 173 | 177 | +2.31% | 174,318,600 | 16兆274億 | +0.57% |
| 10/06 | 174 | 175 | 173 | 173 | -0.57% | 172,903,100 | 15兆6652億 | -1.14% |
| 10/05 | 172 | 175 | 172 | 174 | +1.75% | 170,782,900 | 15兆7557億 | -0.57% |
| 10/04 | 173 | 174 | 171 | 171 | -2.29% | 193,493,500 | 15兆4841億 | -2.29% |
| 10/03 | 175 | 175 | 173 | 175 | 0% | 152,808,200 | 15兆8463億 | 0% |
| 10/02 | 15:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 10/02 | 177 | 179 | 175 | 175 | -1.13% | 181,446,100 | 15兆8463億 | +0.57% |
| 09/29 | 180 | 181 | 176 | 177 | -1.12% | 223,658,500 | 16兆274億 | +1.72% |
| 09/28 | 181 | 182 | 179 | 179 | -2.19% | 220,089,400 | 16兆2085億 | +2.87% |
| 09/27 | 182 | 183 | 180 | 183 | +1.1% | 195,525,900 | 16兆5707億 | +5.78% |
| 09/26 | 182 | 182 | 181 | 181 | -0.55% | 150,313,600 | 16兆3896億 | +5.23% |
| 09/25 | 182 | 182 | 181 | 182 | +0.55% | 134,393,600 | 16兆4801億 | +6.43% |
| 09/22 | 179 | 182 | 179 | 181 | +0.56% | 188,951,100 | 16兆3896億 | +5.85% |
| 09/21 | 180 | 182 | 179 | 180 | -0.55% | 171,839,200 | 16兆2990億 | +5.88% |
| 09/20 | 181 | 182 | 180 | 181 | 0% | 188,662,900 | 16兆3896億 | +7.1% |
