| 2026 |
| 03/06 | 209 | 212 | 209 | 211 | +0.48% | 70,140,000 | 10兆1164億 | -0.47% |
| 03/05 | 211 | 212 | 210 | 210 | -0.47% | 89,390,300 | 10兆684億 | -0.94% |
| 03/04 | 210 | 212 | 209 | 211 | 0% | 98,211,600 | 10兆1164億 | -0.47% |
| 03/03 | （IR情報）12:30 PayPay株式会社による米国預託株式の米国内での新規公開に向けたロードショー開始に関するお知らせ |
| 03/03 | 211 | 212 | 210 | 211 | -0.94% | 86,545,500 | 10兆1164億 | -0.47% |
| 03/02 | 213 | 214 | 211 | 213 | -0.47% | 69,167,200 | 10兆2123億 | +0.47% |
| 02/27 | 211 | 214 | 211 | 214 | +1.42% | 109,067,800 | 10兆2602億 | +0.94% |
| 02/26 | 210 | 212 | 210 | 211 | +0.48% | 76,747,100 | 10兆1164億 | -0.94% |
| 02/25 | 209 | 211 | 209 | 210 | +0.48% | 89,241,100 | 10兆684億 | -1.41% |
| 02/24 | 211 | 211 | 209 | 209 | -0.48% | 76,657,500 | 10兆182億 | -1.88% |
| 02/20 | 213 | 213 | 210 | 210 | -1.41% | 98,941,800 | 10兆662億 | -1.41% |
| 02/19 | 214 | 214 | 213 | 213 | -0.47% | 53,035,200 | 10兆2100億 | -0.47% |
| 02/18 | 216 | 216 | 214 | 214 | -0.47% | 60,330,100 | 10兆2579億 | 0% |
| 02/17 | 216 | 217 | 214 | 215 | 0% | 66,871,200 | 10兆3059億 | +0.47% |
| 02/16 | 216 | 216 | 213 | 215 | +0.47% | 77,337,000 | 10兆3059億 | +0.47% |
| 02/13 | （IR情報）9:30 PayPay株式会社による米国預託株式の米国内での新規公開に向けたForm F-1登録届出書のパブリック・ファイリングに関するお知らせ |
| 02/13 | 213 | 216 | 213 | 214 | +0.94% | 108,358,300 | 10兆2579億 | 0% |
| 02/12 | 211 | 213 | 209 | 212 | 0% | 120,379,300 | 10兆1620億 | -0.93% |
| 02/10 | 213 | 215 | 212 | 212 | -0.47% | 120,206,100 | 10兆1620億 | -0.93% |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/09 | 214 | 216 | 213 | 213 | -0.47% | 90,006,900 | 10兆2100億 | -0.47% |
| 02/06 | 214 | 214 | 213 | 214 | 0% | 65,686,000 | 10兆2579億 | 0% |
| 02/05 | 214 | 216 | 213 | 214 | 0% | 91,855,600 | 10兆2579億 | -0.47% |
| 02/04 | 213 | 214 | 211 | 214 | 0% | 74,668,900 | 10兆2579億 | -0.47% |
| 02/03 | 212 | 214 | 211 | 214 | +1.42% | 74,684,700 | 10兆2579億 | -0.47% |
| 02/02 | 213 | 213 | 210 | 211 | +0.96% | 76,621,800 | 10兆1141億 | -1.86% |
| 01/30 | （IR情報）15:30 会社分割(簡易吸収分割)によるソニーネットワークコミュニケーションズ株式会社との合弁会社への事業承継に関するお知らせ |
| 01/30 | 210 | 210 | 208 | 209 | +0.48% | 94,386,300 | 10兆182億 | -2.79% |
| 01/29 | （IR情報）16:30 代表取締役の異動および重要な人事に関するお知らせ |
| 01/29 | 210 | 210 | 207 | 208 | -1.42% | 102,642,200 | 9兆9703億 | -3.26% |
| 01/28 | 211 | 211 | 209 | 211 | -0.47% | 86,312,800 | 10兆1141億 | -1.86% |
| 01/27 | 214 | 214 | 212 | 212 | -0.93% | 93,570,400 | 10兆1620億 | -1.85% |
| 01/26 | 214 | 214 | 213 | 214 | -0.47% | 70,789,900 | 10兆2579億 | -0.93% |
| 01/23 | 215 | 216 | 214 | 215 | +0.47% | 71,774,500 | 10兆3059億 | -0.46% |
| 01/22 | 216 | 217 | 214 | 214 | -0.47% | 107,184,400 | 10兆2561億 | -0.93% |
| 01/21 | 217 | 218 | 215 | 215 | -0.92% | 75,189,200 | 10兆3040億 | -0.46% |
| 01/20 | 218 | 218 | 217 | 217 | -0.46% | 72,726,100 | 10兆3999億 | +0.46% |
| 01/19 | 216 | 218 | 216 | 218 | +0.93% | 68,293,600 | 10兆4478億 | +0.93% |
| 01/16 | 217 | 218 | 216 | 216 | -0.46% | 81,141,600 | 10兆3519億 | 0% |
| 01/15 | 217 | 218 | 216 | 217 | 0% | 70,422,800 | 10兆3999億 | +0.46% |
| 01/14 | 217 | 217 | 216 | 217 | 0% | 80,661,800 | 10兆3999億 | +0.46% |
| 01/13 | 216 | 217 | 216 | 217 | +0.93% | 92,830,700 | 10兆3999億 | +0.46% |
| 01/09 | 215 | 216 | 214 | 215 | 0% | 80,369,200 | 10兆3040億 | -0.46% |
| 01/08 | 215 | 216 | 215 | 215 | 0% | 68,890,500 | 10兆3040億 | -0.46% |
| 01/07 | 216 | 216 | 215 | 215 | -0.92% | 79,196,000 | 10兆3040億 | -0.92% |
| 01/06 | 216 | 218 | 216 | 217 | +0.46% | 81,485,900 | 10兆3999億 | 0% |
| 01/05 | 216 | 217 | 215 | 216 | +0.47% | 75,574,400 | 10兆3519億 | -0.46% |
| 2025 |
| 12/30 | 218 | 218 | 215 | 215 | -0.92% | 79,128,200 | 10兆3040億 | -0.92% |
| 12/29 | 218 | 218 | 216 | 217 | 0% | 73,099,200 | 10兆3999億 | -0.46% |
| 12/26 | 216 | 217 | 216 | 217 | +0.46% | 58,758,600 | 10兆3999億 | -0.46% |
| 12/25 | （IR情報）15:30 完全子会社である株式会社IDCフロンティアとの吸収分割(簡易吸収分割)に関するお知らせ |
| 12/25 | 215 | 216 | 215 | 216 | +0.47% | 36,852,100 | 10兆3519億 | -1.37% |
| 12/24 | 216 | 216 | 214 | 215 | -0.46% | 52,224,000 | 10兆3040億 | -1.83% |
| 12/23 | 214 | 216 | 214 | 216 | +1.41% | 51,758,400 | 10兆3496億 | -1.82% |
| 12/22 | 218 | 218 | 213 | 213 | -1.84% | 103,311,700 | 10兆2058億 | -3.18% |
| 12/19 | 218 | 219 | 217 | 217 | 0% | 114,393,500 | 10兆3975億 | -1.36% |
| 12/18 | 217 | 218 | 216 | 217 | 0% | 84,112,700 | 10兆3975億 | -1.81% |
| 12/17 | 216 | 218 | 215 | 217 | 0% | 62,160,300 | 10兆3975億 | -1.81% |
| 12/16 | 216 | 217 | 215 | 217 | +0.46% | 61,263,500 | 10兆3975億 | -1.81% |
| 12/15 | 217 | 218 | 216 | 216 | -0.46% | 62,547,600 | 10兆3496億 | -2.26% |
| 12/12 | 218 | 218 | 216 | 217 | 0% | 65,608,500 | 10兆3975億 | -1.81% |
| 12/11 | 218 | 218 | 216 | 217 | 0% | 48,166,800 | 10兆3975億 | -1.81% |
| 12/10 | 218 | 218 | 217 | 217 | -0.46% | 44,965,600 | 10兆3975億 | -1.81% |
| 12/09 | 218 | 218 | 216 | 218 | +0.46% | 47,527,200 | 10兆4454億 | -1.36% |
| 12/08 | 216 | 217 | 215 | 217 | +0.93% | 48,177,800 | 10兆3975億 | -1.81% |
| 12/05 | 219 | 219 | 215 | 215 | -1.83% | 69,918,700 | 10兆3016億 | -2.71% |
| 12/04 | （5%ルール）ムーンライトファイナンス（28.02%）ソフトバンクグループジャパン（11.9%） |
| 12/04 | 216 | 219 | 216 | 219 | +1.39% | 60,496,200 | 10兆4933億 | -1.35% |
| 12/03 | 216 | 217 | 214 | 216 | -0.46% | 86,044,200 | 10兆3496億 | -2.7% |
| 12/02 | 218 | 219 | 216 | 217 | -0.91% | 76,865,500 | 10兆3975億 | -2.25% |
| 12/01 | 221 | 222 | 218 | 219 | -1.79% | 69,778,600 | 10兆4933億 | -1.35% |
| 11/28 | 221 | 223 | 221 | 223 | 0% | 44,789,800 | 10兆6850億 | +0.45% |
| 11/27 | 224 | 226 | 222 | 223 | -0.45% | 41,320,200 | 10兆6850億 | +0.45% |
| 11/26 | （IR情報）15:30 完全子会社であるSBテクノロジー株式会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 11/26 | （IR情報）15:30 完全子会社である日本コンピュータビジョン株式会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 11/26 | 225 | 227 | 224 | 224 | -0.44% | 68,284,600 | 10兆7329億 | +0.9% |
| 11/25 | 231 | 231 | 225 | 225 | -3.85% | 81,476,000 | 10兆7808億 | +1.81% |
| 11/21 | 230 | 234 | 229 | 234 | +3.08% | 184,461,100 | 11兆2105億 | +5.88% |
| 11/20 | 228 | 229 | 227 | 227 | +0.44% | 66,283,000 | 10兆8751億 | +3.18% |
| 11/19 | 225 | 227 | 224 | 226 | +0.44% | 59,312,700 | 10兆8272億 | +2.73% |
| 11/18 | 227 | 228 | 224 | 225 | 0% | 79,282,100 | 10兆7793億 | +2.74% |
| 11/17 | 222 | 225 | 221 | 225 | +1.35% | 52,127,100 | 10兆7793億 | +2.74% |
| 11/14 | 222 | 223 | 220 | 222 | 0% | 51,919,500 | 10兆6356億 | +1.37% |
| 11/13 | 224 | 224 | 221 | 222 | -0.89% | 42,590,400 | 10兆6356億 | +1.83% |
| 11/12 | 223 | 226 | 223 | 224 | +0.45% | 72,273,000 | 10兆7314億 | +2.75% |
| 11/11 | 222 | 223 | 221 | 223 | +0.45% | 48,858,900 | 10兆6835億 | +2.29% |
| 11/10 | 220 | 222 | 219 | 222 | +1.37% | 62,506,900 | 10兆6356億 | +2.3% |
| 11/07 | 215 | 219 | 214 | 219 | +1.39% | 61,486,600 | 10兆4919億 | +0.92% |
| 11/06 | 216 | 218 | 215 | 216 | 0% | 73,821,900 | 10兆3481億 | -0.46% |
| 11/05 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/05 | 219 | 219 | 214 | 216 | -0.46% | 94,930,800 | 10兆3481億 | -0.46% |
| 11/04 | 217 | 218 | 215 | 217 | -0.91% | 59,679,300 | 10兆3960億 | 0% |
| 10/31 | 220 | 220 | 218 | 219 | 0% | 63,124,000 | 10兆4919億 | +0.46% |
| 10/30 | 216 | 219 | 216 | 219 | +0.92% | 67,565,000 | 10兆4919億 | +0.46% |
| 10/29 | 218 | 219 | 217 | 217 | -0.91% | 55,804,200 | 10兆3960億 | -0.46% |
| 10/28 | 221 | 221 | 219 | 219 | -0.45% | 48,819,000 | 10兆4919億 | 0% |
| 10/27 | 219 | 222 | 219 | 220 | +0.92% | 52,720,500 | 10兆5398億 | +0.46% |
| 10/24 | 220 | 220 | 218 | 218 | -0.91% | 50,476,700 | 10兆4440億 | -0.46% |
| 10/23 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 10/23 | 221 | 221 | 219 | 220 | 0% | 49,091,600 | 10兆5398億 | 0% |
| 10/22 | 219 | 220 | 219 | 220 | 0% | 43,763,200 | 10兆5312億 | 0% |
| 10/21 | 217 | 220 | 217 | 220 | +0.92% | 61,754,400 | 10兆5312億 | -0.45% |
| 10/20 | 217 | 218 | 216 | 218 | +0.93% | 48,863,000 | 10兆4355億 | -1.36% |
| 10/17 | 215 | 216 | 215 | 216 | 0% | 53,473,900 | 10兆3397億 | -2.26% |
| 10/16 | 216 | 217 | 215 | 216 | +0.47% | 50,544,100 | 10兆3397億 | -2.7% |
| 10/15 | 218 | 218 | 215 | 215 | -0.46% | 60,395,300 | 10兆2919億 | -3.15% |
| 10/14 | 212 | 217 | 211 | 216 | +0.47% | 95,591,100 | 10兆3397億 | -3.14% |
| 10/10 | 215 | 215 | 214 | 215 | -0.46% | 61,246,900 | 10兆2919億 | -3.59% |
| 10/09 | 215 | 216 | 214 | 216 | +0.47% | 60,014,700 | 10兆3397億 | -3.57% |
| 10/08 | 216 | 217 | 215 | 215 | -0.46% | 68,251,800 | 10兆2919億 | -4.02% |
| 10/07 | 217 | 218 | 215 | 216 | -0.46% | 57,796,400 | 10兆3397億 | -4% |
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。
