| 2022 |
| 01/20 | 1,445 | 1,453 | 1,441 | 1,445 | +0.07% | 9,920,200 | 6兆9174億 | -0.89% |
| 01/19 | 1,451 | 1,460 | 1,444 | 1,444 | -0.89% | 11,468,500 | 6兆9126億 | -1.1% |
| 01/18 | 1,461 | 1,465 | 1,453 | 1,457 | 0% | 6,191,800 | 6兆9748億 | -0.34% |
| 01/17 | 1,452 | 1,458 | 1,451 | 1,457 | +0.69% | 5,664,300 | 6兆9748億 | -0.48% |
| 01/14 | 15:00 (開示事項の経過)当社子会社(Zホールディングス株式会社、証券コード4689)による自己株式の公開買付けの結果および取得終了に関するお知らせ |
| 01/14 | 1,448 | 1,450 | 1,440 | 1,447 | -0.21% | 10,870,300 | 6兆9269億 | -1.3% |
| 01/13 | 1,463 | 1,465 | 1,448 | 1,450 | -0.41% | 10,727,900 | 6兆9413億 | -1.29% |
| 01/12 | 1,452 | 1,461 | 1,450 | 1,456 | +0.41% | 12,866,500 | 6兆9700億 | -1.09% |
| 01/11 | 1,456 | 1,462 | 1,450 | 1,450 | -0.41% | 8,245,400 | 6兆9413億 | -1.69% |
| 01/07 | 1,466 | 1,471 | 1,452 | 1,456 | -0.75% | 9,856,800 | 6兆9700億 | -1.49% |
| 01/06 | 1,462 | 1,484 | 1,462 | 1,467 | +0.2% | 10,262,900 | 7兆227億 | -0.95% |
| 01/05 | 1,461 | 1,468 | 1,457 | 1,464 | +0.55% | 12,702,200 | 7兆83億 | -1.41% |
| 01/04 | 1,463 | 1,465 | 1,453 | 1,456 | +0.07% | 9,921,100 | 6兆9700億 | -2.28% |
| 2021 |
| 12/30 | 1,452 | 1,459 | 1,449 | 1,455 | +0.34% | 8,756,600 | 6兆9652億 | -2.68% |
| 12/29 | 1,458 | 1,460 | 1,450 | 1,450 | -0.48% | 8,410,600 | 6兆9413億 | -3.33% |
| 12/28 | 1,445 | 1,458 | 1,440 | 1,457 | +1.18% | 12,346,300 | 6兆9748億 | -3.25% |
| 12/27 | 1,445 | 1,448 | 1,437 | 1,440 | -0.41% | 5,969,900 | 6兆8934億 | -4.7% |
| 12/24 | 1,445 | 1,451 | 1,432 | 1,446 | +0.07% | 7,683,900 | 6兆9222億 | -4.68% |
| 12/23 | 1,453 | 1,454 | 1,440 | 1,445 | -0.07% | 9,787,700 | 6兆9174億 | -5.06% |
| 12/22 | 15:00 完全子会社である株式会社ウィルコム沖縄の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 12/22 | 1,455 | 1,458 | 1,445 | 1,446 | -0.28% | 8,728,900 | 6兆9222億 | -5.3% |
| 12/21 | 1,455 | 1,456 | 1,442 | 1,450 | -0.07% | 12,344,600 | 6兆9413億 | -5.35% |
| 12/20 | 1,480 | 1,485 | 1,451 | 1,451 | -1.96% | 11,983,300 | 6兆9461億 | -5.53% |
| 12/17 | 1,489 | 1,493 | 1,480 | 1,480 | -0.67% | 15,105,300 | 7兆849億 | -3.83% |
| 12/16 | 1,496 | 1,499 | 1,487 | 1,490 | +0.13% | 10,563,200 | 7兆1328億 | -3.31% |
| 12/15 | 1,496 | 1,501 | 1,488 | 1,488 | -0.87% | 9,883,600 | 7兆1232億 | -3.5% |
| 12/14 | 1,490 | 1,503 | 1,490 | 1,501 | +0.4% | 9,679,900 | 7兆1855億 | -2.72% |
| 12/13 | 1,504 | 1,505 | 1,494 | 1,495 | +0.34% | 7,553,700 | 7兆1567億 | -3.05% |
| 12/10 | 12:00 (訂正)「当社子会社(Zホールディングス)による自己株式の取得および自己株式の公開買付けの開始予定に関するお知らせ」の別添資料の一部訂正に関するお知らせ |
| 12/10 | 1,500 | 1,503 | 1,486 | 1,490 | -1.52% | 15,174,300 | 7兆1328億 | -3.43% |
| 12/09 | 15:30 (開示事項の経過)当社子会社(Zホールディングス)による自己株式の公開買付けの買付価格等の決定および当社子会社(Aホールディングス)による応募に関するお知らせ |
| 12/09 | 1,510 | 1,517 | 1,500 | 1,513 | +0.4% | 6,920,400 | 7兆2429億 | -2.2% |
| 12/08 | 1,515 | 1,520 | 1,507 | 1,507 | -0.59% | 13,086,900 | 7兆2142億 | -2.77% |
| 12/07 | 1,500 | 1,522 | 1,498 | 1,516 | -0.92% | 15,441,000 | 7兆2573億 | -2.38% |
| 12/06 | 1,526 | 1,534 | 1,522 | 1,530 | -0.07% | 7,690,600 | 7兆3243億 | -1.54% |
| 12/03 | 17:30 当社子会社(Zホールディングス株式会社、証券コード4689)による自己株式の取得および自己株式の公開買付けの開始予定に関するお知らせ |
| 12/03 | 1,524 | 1,536 | 1,517 | 1,531 | +0.13% | 7,878,700 | 7兆3291億 | -1.54% |
| 12/02 | 1,521 | 1,532 | 1,515 | 1,529 | -0.59% | 10,731,100 | 7兆3195億 | -1.67% |
| 12/01 | 1,565 | 1,569 | 1,538 | 1,538 | -1.6% | 8,911,700 | 7兆3626億 | -1.16% |
| 11/30 | 1,581 | 1,593 | 1,563 | 1,563 | -0.76% | 25,848,200 | 7兆4823億 | +0.51% |
| 11/29 | 1,565 | 1,586 | 1,558 | 1,575 | -0.13% | 10,169,600 | 7兆5397億 | +1.35% |
| 11/26 | 1,592 | 1,598 | 1,570 | 1,577 | -1.38% | 8,000,600 | 7兆5493億 | +1.61% |
| 11/25 | 1,588 | 1,600 | 1,587 | 1,599 | +0.69% | 8,582,900 | 7兆6546億 | +3.16% |
| 11/24 | 15:30 新市場区分「プライム市場」選択に関する取締役会決議のお知らせ |
| 11/24 | 1,593 | 1,597 | 1,586 | 1,588 | -0.38% | 8,118,100 | 7兆6019億 | +2.65% |
| 11/22 | 1,588 | 1,597 | 1,581 | 1,594 | +0.25% | 8,190,000 | 7兆6307億 | +3.24% |
| 11/19 | 1,584 | 1,594 | 1,581 | 1,590 | +1.27% | 12,001,000 | 7兆6115億 | +3.11% |
| 11/18 | 1,568 | 1,578 | 1,564 | 1,570 | -0.25% | 6,776,800 | 7兆5158億 | +2.01% |
| 11/17 | 1,559 | 1,574 | 1,557 | 1,574 | +0.83% | 7,444,600 | 7兆5349億 | +2.34% |
| 11/16 | 1,551 | 1,564 | 1,544 | 1,561 | +0.9% | 7,234,500 | 7兆4727億 | +1.69% |
| 11/15 | 1,541 | 1,552 | 1,539 | 1,547 | +0.45% | 6,235,900 | 7兆4057億 | +0.85% |
| 11/12 | 1,520 | 1,540 | 1,519 | 1,540 | +1.38% | 7,567,100 | 7兆3722億 | +0.46% |
| 11/11 | 1,515 | 1,519 | 1,509 | 1,519 | +0.4% | 4,496,400 | 7兆2716億 | -0.78% |
| 11/10 | 1,508 | 1,516 | 1,506 | 1,513 | +0.53% | 7,011,500 | 7兆2429億 | -1.18% |
| 11/09 | 1,489 | 1,514 | 1,485 | 1,505 | +0.87% | 10,758,500 | 7兆2046億 | -1.63% |
| 11/08 | 1,509 | 1,510 | 1,492 | 1,492 | -1.39% | 14,140,800 | 7兆1424億 | -2.42% |
| 11/05 | 1,520 | 1,525 | 1,502 | 1,513 | -4.84% | 17,225,900 | 7兆2429億 | -1.18% |
| 11/04 | 15:00 2022年3月期第2四半期決算短信〔IFRS〕(連結) |
| 11/04 | 1,589 | 1,598 | 1,580 | 1,590 | +0.44% | 17,834,100 | 7兆6115億 | +3.85% |
| 11/02 | 1,578 | 1,588 | 1,573 | 1,583 | +0.19% | 10,468,100 | 7兆5780億 | +3.6% |
| 11/01 | 1,560 | 1,580 | 1,557 | 1,580 | +1.61% | 12,012,700 | 7兆5636億 | +3.4% |
| 10/29 | 1,541 | 1,555 | 1,533 | 1,555 | +0.45% | 14,884,300 | 7兆4440億 | +1.7% |
| 10/28 | 1,537 | 1,550 | 1,520 | 1,548 | +0.32% | 136,920,200 | 7兆4105億 | +1.18% |
| 10/27 | 1,545 | 1,550 | 1,533 | 1,543 | +0.46% | 20,190,900 | 7兆3865億 | +0.92% |
| 10/26 | 1,535 | 1,543 | 1,530 | 1,536 | +1.19% | 12,678,500 | 7兆3530億 | +0.39% |
| 10/25 | 1,523 | 1,530 | 1,518 | 1,518 | -0.85% | 10,547,000 | 7兆2668億 | -0.91% |
| 10/22 | 15:00 剰余金の配当(中間配当)に関するお知らせ |
| 10/22 | 15:00 完全子会社であるLINEモバイル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 |
| 10/22 | 1,525 | 1,535 | 1,523 | 1,531 | -0.07% | 10,011,000 | 7兆3291億 | -0.26% |
| 10/21 | 1,539 | 1,544 | 1,530 | 1,532 | -0.13% | 8,832,100 | 7兆3339億 | -0.33% |
| 10/20 | 1,531 | 1,540 | 1,523 | 1,534 | +0.92% | 10,904,900 | 7兆3434億 | -0.39% |
| 10/19 | 1,526 | 1,530 | 1,520 | 1,520 | -0.07% | 7,693,100 | 7兆2764億 | -1.49% |
| 10/18 | 1,531 | 1,533 | 1,517 | 1,521 | -0.59% | 8,975,700 | 7兆2812億 | -1.62% |
| 10/15 | 1,524 | 1,530 | 1,511 | 1,530 | +0.46% | 13,103,500 | 7兆3243億 | -1.23% |
| 10/14 | 1,528 | 1,530 | 1,521 | 1,523 | -0.46% | 10,458,500 | 7兆2908億 | -1.74% |
| 10/13 | 1,519 | 1,533 | 1,516 | 1,530 | +0.86% | 11,611,600 | 7兆3243億 | -1.42% |
| 10/12 | 1,525 | 1,525 | 1,509 | 1,517 | -0.33% | 10,144,200 | 7兆2620億 | -2.26% |
| 10/11 | 1,514 | 1,525 | 1,507 | 1,522 | +0.26% | 10,770,200 | 7兆2860億 | -1.93% |
| 10/08 | 1,530 | 1,545 | 1,518 | 1,518 | +0.53% | 16,494,900 | 7兆2668億 | -2.19% |
| 10/07 | 1,507 | 1,518 | 1,503 | 1,510 | +0.67% | 9,799,700 | 7兆2285億 | -2.58% |
| 10/06 | 1,500 | 1,512 | 1,489 | 1,500 | +0.74% | 10,629,700 | 7兆1807億 | -3.16% |
| 10/05 | 1,484 | 1,498 | 1,481 | 1,489 | -0.87% | 12,456,300 | 7兆1280億 | -3.81% |
| 10/04 | 1,520 | 1,521 | 1,494 | 1,502 | -1.31% | 9,544,700 | 7兆1902億 | -2.91% |
| 10/01 | 1,498 | 1,525 | 1,495 | 1,522 | +0.46% | 10,164,000 | 7兆2860億 | -1.49% |
| 09/30 | 1,527 | 1,531 | 1,512 | 1,515 | -0.72% | 9,670,600 | 7兆2525億 | -1.81% |
| 09/29 | 1,523 | 1,533 | 1,518 | 1,526 | -3.66% | 15,783,100 | 7兆3051億 | -1.04% |
| 09/28 | 1,587 | 1,590 | 1,573 | 1,584 | -0.31% | 14,502,800 | 7兆5828億 | +2.92% |
| 09/27 | 1,577 | 1,592 | 1,573 | 1,589 | +0.25% | 10,791,600 | 7兆6067億 | +3.59% |
| 09/24 | 1,560 | 1,585 | 1,559 | 1,585 | +3.53% | 15,422,800 | 7兆5876億 | +3.66% |
| 09/22 | 1,560 | 1,560 | 1,531 | 1,531 | -1.61% | 15,098,800 | 7兆3291億 | +0.39% |
| 09/21 | 1,571 | 1,573 | 1,549 | 1,556 | -2.75% | 17,866,800 | 7兆4487億 | +2.23% |
| 09/17 | 1,590 | 1,600 | 1,588 | 1,600 | +0.25% | 16,729,600 | 7兆6594億 | +5.33% |
| 09/16 | 1,590 | 1,603 | 1,587 | 1,596 | +0.88% | 14,240,200 | 7兆6402億 | +5.42% |
| 09/15 | 1,586 | 1,600 | 1,582 | 1,582 | -0.38% | 9,062,500 | 7兆5732億 | +4.84% |
| 09/14 | 1,618 | 1,618 | 1,584 | 1,588 | -1.67% | 15,642,100 | 7兆6019億 | +5.51% |
| 09/13 | 1,604 | 1,620 | 1,603 | 1,615 | +0.81% | 14,255,000 | 7兆7312億 | +7.67% |
| 09/10 | 1,597 | 1,603 | 1,592 | 1,602 | +1.01% | 20,799,000 | 7兆6690億 | +7.16% |
| 09/09 | 1,559 | 1,590 | 1,558 | 1,586 | +1.47% | 19,991,000 | 7兆5924億 | +6.44% |
| 09/08 | 1,567 | 1,569 | 1,552 | 1,563 | -0.06% | 15,397,400 | 7兆4823億 | +5.32% |
| 09/07 | 1,540 | 1,564 | 1,538 | 1,564 | +1.82% | 21,098,000 | 7兆4870億 | +5.68% |
| 09/06 | 1,524 | 1,539 | 1,521 | 1,536 | +1.05% | 14,906,700 | 7兆3530億 | +4.14% |
| 09/03 | 1,503 | 1,522 | 1,501 | 1,520 | +0.73% | 20,853,200 | 7兆2764億 | +3.33% |
| 09/02 | 1,495 | 1,512 | 1,494 | 1,509 | +1.34% | 20,029,100 | 7兆2238億 | +2.86% |
| 09/01 | 1,478 | 1,495 | 1,475 | 1,489 | +1.02% | 12,377,100 | 7兆1280億 | +1.64% |
| 08/31 | 1,467 | 1,477 | 1,466 | 1,474 | +0.41% | 10,857,300 | 7兆562億 | +0.68% |
| 08/30 | 1,468 | 1,472 | 1,465 | 1,468 | 0% | 6,971,200 | 7兆275億 | +0.27% |
| 08/27 | 1,471 | 1,474 | 1,465 | 1,468 | 0% | 6,612,400 | 7兆275億 | +0.27% |
| 08/26 | 1,472 | 1,475 | 1,467 | 1,468 | -0.07% | 5,564,000 | 7兆275億 | +0.27% |
| 08/25 | 1,471 | 1,475 | 1,468 | 1,469 | -0.07% | 4,696,000 | 7兆323億 | +0.41% |
