| 2024 |
| 07/26 | 9,302 | 9,428 | 9,127 | 9,174 | -2.04% | 13,353,500 | 13兆4857億 | -13.92% |
| 07/25 | 9,800 | 9,832 | 9,363 | 9,365 | -9.39% | 16,529,200 | 13兆7665億 | -12.46% |
| 07/24 | （IR情報）16:30 子会社の配当決定に関するお知らせ |
| 07/24 | 10,375 | 10,495 | 10,260 | 10,335 | -0.43% | 4,511,800 | 15兆1924億 | -3.71% |
| 07/23 | 10,605 | 10,625 | 10,265 | 10,380 | -1.14% | 4,927,200 | 15兆2585億 | -3.21% |
| 07/22 | 10,540 | 10,625 | 10,440 | 10,500 | -0.1% | 4,448,000 | 15兆4349億 | -2% |
| 07/19 | 10,630 | 10,700 | 10,455 | 10,510 | -1.31% | 6,305,000 | 15兆4496億 | -1.76% |
| 07/18 | 10,650 | 10,850 | 10,625 | 10,650 | -6.13% | 9,269,400 | 15兆6554億 | -0.17% |
| 07/17 | （IR情報）15:00 アリババ株式先渡売買契約の決済完了に伴う単体決算における投資有価証券売却益計上に関するお知らせ |
| 07/17 | 11,505 | 11,580 | 11,255 | 11,345 | -0.7% | 6,408,700 | 16兆6770億 | +6.73% |
| 07/16 | 11,535 | 11,645 | 11,410 | 11,425 | +0.26% | 6,061,200 | 16兆7946億 | +8.16% |
| 07/12 | 11,785 | 11,840 | 11,385 | 11,395 | -4.4% | 13,524,000 | 16兆7505億 | +8.58% |
| 07/11 | 12,050 | 12,180 | 11,810 | 11,920 | +0.8% | 10,596,100 | 17兆5223億 | +14.41% |
| 07/10 | 11,660 | 11,880 | 11,600 | 11,825 | +0.81% | 10,635,300 | 17兆3826億 | +14.53% |
| 07/09 | （IR情報）11:30 2017年発行米ドル建普通社債の期限前償還完了のお知らせ |
| 07/09 | 11,415 | 11,810 | 11,325 | 11,730 | +4.08% | 13,425,200 | 17兆2430億 | +14.69% |
| 07/08 | 11,395 | 11,610 | 11,265 | 11,270 | +0.4% | 12,282,700 | 16兆5668億 | +11.37% |
| 07/05 | 11,160 | 11,315 | 11,080 | 11,225 | +0.31% | 10,489,000 | 16兆5006億 | +11.89% |
| 07/04 | 10,915 | 11,190 | 10,600 | 11,190 | +4.53% | 12,169,200 | 16兆4492億 | +12.52% |
| 07/03 | 10,605 | 10,730 | 10,485 | 10,705 | +1.47% | 7,332,000 | 15兆7362億 | +8.7% |
| 07/02 | 10,430 | 10,570 | 10,320 | 10,550 | +0.43% | 6,251,300 | 15兆5084億 | +7.9% |
| 07/01 | 10,460 | 10,630 | 10,420 | 10,505 | +1.11% | 7,014,400 | 15兆4422億 | +8.24% |
| 06/28 | （IR情報）15:00 投資単位の引下げに関する考え方及び方針等について |
| 06/28 | 10,280 | 10,490 | 10,230 | 10,390 | +2.52% | 9,147,300 | 15兆2732億 | +7.9% |
| 06/28 | （IR情報）8:00 外貨建普通社債の発行に関するお知らせ |
| 06/27 | 10,060 | 10,165 | 10,015 | 10,135 | +0.4% | 5,010,100 | 14兆8984億 | +6.08% |
| 06/26 | 10,165 | 10,175 | 9,984 | 10,095 | +1.58% | 7,056,600 | 14兆8396億 | +6.29% |
| 06/25 | （IR情報）9:30 2017年発行米ドル建普通社債の期限前償還に関するお知らせ |
| 06/25 | 9,750 | 9,961 | 9,642 | 9,938 | -0.33% | 10,468,000 | 14兆6088億 | +5.4% |
| 06/24 | 9,795 | 10,045 | 9,741 | 9,971 | +0.83% | 9,843,500 | 14兆6573億 | +6.55% |
| 06/21 | （IR情報）16:00 新株予約権(ストックオプション)の発行に関するお知らせ |
| 06/21 | 10,160 | 10,370 | 9,826 | 9,889 | -3.14% | 16,716,800 | 14兆5367億 | +6.42% |
| 06/20 | 10,200 | 10,320 | 10,115 | 10,210 | -0.15% | 6,017,800 | 15兆86億 | +10.51% |
| 06/19 | 10,345 | 10,550 | 10,145 | 10,225 | +0.99% | 11,577,500 | 15兆307億 | +11.48% |
| 06/18 | 10,285 | 10,370 | 9,985 | 10,125 | +0.05% | 7,638,300 | 14兆8837億 | +11.3% |
| 06/17 | 9,993 | 10,200 | 9,825 | 10,120 | +0.2% | 10,275,600 | 14兆8763億 | +12.12% |
| 06/14 | 9,781 | 10,220 | 9,764 | 10,100 | +3.36% | 16,475,500 | 14兆8469億 | +12.96% |
| 06/13 | 9,930 | 10,100 | 9,772 | 9,772 | +0.71% | 13,204,500 | 14兆3647億 | +10.39% |
| 06/12 | （IR情報）15:00 (開示事項の経過)当社子会社(ソフトバンク株式会社、証券コード9434)によるSBテクノロジー株式会社株券等に対する公開買付けの結果に関するお知らせ |
| 06/12 | 9,714 | 9,827 | 9,652 | 9,703 | +0.35% | 6,161,700 | 14兆2633億 | +10.63% |
| 06/11 | 9,813 | 9,858 | 9,657 | 9,669 | -0.57% | 7,524,700 | 14兆2133億 | +11.14% |
| 06/10 | 9,537 | 9,740 | 9,525 | 9,724 | +2.4% | 8,032,100 | 14兆2942億 | +12.59% |
| 06/07 | 9,568 | 9,629 | 9,416 | 9,496 | -0.58% | 8,176,000 | 13兆9590億 | +10.95% |
| 06/06 | 9,720 | 9,929 | 9,501 | 9,551 | +1.39% | 19,778,100 | 14兆399億 | +12.48% |
| 06/05 | 8,940 | 9,572 | 8,940 | 9,420 | +4.63% | 14,196,400 | 13兆8473億 | +11.8% |
| 06/04 | 9,115 | 9,130 | 8,967 | 9,003 | -1.01% | 7,069,000 | 13兆2343億 | +7.69% |
| 06/03 | 9,090 | 9,185 | 8,996 | 9,095 | +0.59% | 7,827,800 | 13兆3696億 | +9.53% |
| 05/31 | （IR情報）10:15 第63回無担保普通社債の発行に関するお知らせ |
| 05/31 | 8,801 | 9,047 | 8,761 | 9,042 | +3.24% | 15,267,000 | 13兆2916億 | +9.59% |
| 05/30 | 8,751 | 8,793 | 8,661 | 8,758 | -2.3% | 8,050,800 | 12兆8742億 | +6.94% |
| 05/29 | 8,899 | 9,066 | 8,877 | 8,964 | +2.77% | 11,015,500 | 13兆1770億 | +10.12% |
| 05/28 | 8,595 | 8,766 | 8,582 | 8,722 | +1.31% | 6,695,300 | 12兆8212億 | +7.85% |
| 05/27 | 8,569 | 8,657 | 8,558 | 8,609 | +1.1% | 5,410,000 | 12兆6551億 | +6.9% |
| 05/24 | 8,530 | 8,564 | 8,452 | 8,515 | -2.46% | 7,201,100 | 12兆5170億 | +6.05% |
| 05/23 | 8,458 | 8,772 | 8,424 | 8,730 | +4.28% | 10,905,500 | 12兆8330億 | +8.95% |
| 05/22 | 8,202 | 8,394 | 8,200 | 8,372 | +2.4% | 7,269,800 | 12兆3068億 | +4.7% |
| 05/21 | 8,334 | 8,385 | 8,174 | 8,176 | -1.64% | 6,206,300 | 12兆186億 | +2.19% |
| 05/20 | 8,430 | 8,565 | 8,312 | 8,312 | -2.78% | 8,547,500 | 12兆2186億 | +3.74% |
| 05/17 | 8,451 | 8,563 | 8,428 | 8,550 | +0.13% | 5,640,900 | 12兆5684億 | +6.6% |
| 05/16 | 8,414 | 8,585 | 8,361 | 8,539 | +2.15% | 8,722,200 | 12兆5522億 | +6.44% |
| 05/15 | 8,340 | 8,479 | 8,274 | 8,359 | +0.14% | 10,400,800 | 12兆2876億 | +4.17% |
| 05/14 | 8,150 | 8,359 | 7,935 | 8,347 | +4.34% | 18,553,400 | 12兆2700億 | +3.93% |
| 05/13 | （IR情報）15:00 2024年3月期決算短信〔IFRS〕(連結) |
| 05/13 | 8,015 | 8,127 | 7,962 | 8,000 | +1.56% | 9,032,800 | 11兆7599億 | -0.6% |
| 05/10 | 7,920 | 7,964 | 7,846 | 7,877 | +1.82% | 5,319,300 | 11兆5791億 | -2.46% |
| 05/09 | 7,791 | 7,833 | 7,721 | 7,736 | -2.58% | 5,262,500 | 11兆3718億 | -4.65% |
| 05/08 | 8,000 | 8,013 | 7,939 | 7,941 | -1.7% | 5,030,200 | 11兆6732億 | -2.64% |
| 05/07 | 8,015 | 8,078 | 7,934 | 8,078 | +3.66% | 6,352,200 | 11兆8746億 | -1.45% |
| 05/02 | 7,709 | 7,803 | 7,677 | 7,793 | +0.05% | 3,724,500 | 11兆4556億 | -5.34% |
| 05/01 | 7,785 | 7,835 | 7,751 | 7,789 | -1.59% | 3,910,400 | 11兆4497億 | -5.96% |
| 04/30 | 7,904 | 7,965 | 7,848 | 7,915 | +1.71% | 5,504,100 | 11兆6350億 | -5.03% |
| 04/26 | 7,700 | 7,814 | 7,680 | 7,782 | +2.35% | 6,105,100 | 11兆4395億 | -7.19% |
| 04/25 | （IR情報）19:45 当社子会社(ソフトバンク株式会社、証券コード9434)によるSBテクノロジー株式会社(証券コード4726)株券等に対する公開買付けの開始に関するお知らせ |
| 04/25 | 7,647 | 7,719 | 7,590 | 7,603 | -1.96% | 5,587,400 | 11兆1763億 | -9.96% |
| 04/24 | 7,615 | 7,777 | 7,604 | 7,755 | +3.15% | 6,473,600 | 11兆3998億 | -8.87% |
| 04/23 | 7,654 | 7,679 | 7,486 | 7,518 | +0.09% | 5,465,500 | 11兆514億 | -12.1% |
| 04/22 | 7,498 | 7,615 | 7,396 | 7,511 | -1.79% | 8,291,600 | 11兆411億 | -12.69% |
| 04/19 | （IR情報）11:00 第60回、第61回及び第62回無担保普通社債の発行に関するお知らせ |
| 04/19 | 7,700 | 7,722 | 7,498 | 7,648 | -2.89% | 9,803,500 | 11兆2425億 | -11.57% |
| 04/18 | （IR情報）15:00 取締役人事に関するお知らせ |
| 04/18 | （IR情報）15:00 剰余金の配当(期末配当)に関するお知らせ |
| 04/18 | 7,701 | 7,919 | 7,698 | 7,876 | -1.55% | 9,068,000 | 11兆5776億 | -9.33% |
| 04/17 | 8,108 | 8,133 | 7,986 | 8,000 | -1.33% | 5,768,400 | 11兆7599億 | -8.18% |
| 04/16 | 8,060 | 8,160 | 8,001 | 8,108 | -2.57% | 7,742,100 | 11兆9187億 | -7.19% |
| 04/15 | 8,300 | 8,337 | 8,274 | 8,322 | -1.92% | 5,417,100 | 12兆2333億 | -4.97% |
| 04/12 | 8,616 | 8,645 | 8,471 | 8,485 | +0.45% | 6,259,500 | 12兆4729億 | -3.48% |
| 04/11 | 8,432 | 8,487 | 8,371 | 8,447 | -1.03% | 4,876,600 | 12兆4170億 | -4.14% |
| 04/10 | （IR情報）15:00 当社子会社(バリューコマース株式会社、証券コード2491)による自己株式の取得および自己株式の公開買付けの結果に関するお知らせ |
| 04/10 | 8,510 | 8,561 | 8,488 | 8,535 | -0.47% | 3,732,700 | 12兆5464億 | -3.33% |
| 04/09 | 8,615 | 8,625 | 8,512 | 8,575 | -0.29% | 4,580,900 | 12兆6052億 | -3.09% |
| 04/08 | 8,660 | 8,672 | 8,578 | 8,600 | +0.74% | 5,086,300 | 12兆6419億 | -2.96% |
| 04/05 | 8,631 | 8,631 | 8,451 | 8,537 | -2.77% | 7,402,000 | 12兆5493億 | -3.81% |
| 04/04 | 8,837 | 8,903 | 8,778 | 8,780 | +1.07% | 5,886,000 | 12兆9065億 | -1.18% |
| 04/03 | 8,646 | 8,736 | 8,625 | 8,687 | -1.24% | 5,624,500 | 12兆7698億 | -2.28% |
| 04/02 | 8,864 | 8,897 | 8,770 | 8,796 | -0.39% | 5,027,500 | 12兆9300億 | -1.2% |
| 04/01 | 9,018 | 9,029 | 8,777 | 8,830 | -1.47% | 5,793,500 | 12兆9800億 | -0.81% |
| 03/29 | 8,965 | 9,004 | 8,911 | 8,962 | 0% | 7,506,200 | 13兆1740億 | +0.69% |
| 03/28 | 8,964 | 9,026 | 8,930 | 8,962 | -0.96% | 6,814,700 | 13兆1740億 | +0.96% |
| 03/27 | 8,950 | 9,103 | 8,921 | 9,049 | -0.28% | 7,756,700 | 13兆3019億 | +2.13% |
| 03/26 | 9,235 | 9,265 | 8,978 | 9,074 | -1.18% | 9,037,600 | 13兆3387億 | +2.65% |
| 03/25 | 9,215 | 9,349 | 9,181 | 9,182 | -0.7% | 7,058,700 | 13兆4974億 | +4.22% |
| 03/22 | 9,319 | 9,386 | 9,247 | 9,247 | -0.17% | 9,684,400 | 13兆5930億 | +5.28% |
| 03/21 | 9,085 | 9,296 | 8,992 | 9,263 | +5.01% | 14,276,200 | 13兆6165億 | +5.97% |
| 03/19 | 8,743 | 8,829 | 8,681 | 8,821 | +0.35% | 7,275,600 | 12兆9668億 | +1.27% |
| 03/18 | 8,655 | 8,815 | 8,622 | 8,790 | +1.77% | 7,157,800 | 12兆9212億 | +1.3% |
| 03/15 | 8,500 | 8,657 | 8,459 | 8,637 | +0.54% | 7,512,300 | 12兆6963億 | +0.21% |
| 03/14 | 8,560 | 8,653 | 8,547 | 8,591 | +0.46% | 6,611,300 | 12兆6287億 | +0.61% |
| 03/13 | 8,705 | 8,718 | 8,430 | 8,552 | -0.19% | 9,845,300 | 12兆5713億 | +1.08% |
| 03/12 | 8,500 | 8,613 | 8,458 | 8,568 | -0.66% | 9,062,400 | 12兆5949億 | +2.17% |
| 03/11 | （IR情報）15:00 当社子会社(バリューコマース株式会社、証券コード2491)による自己株式の取得および自己株式の公開買付けに関するお知らせ |
| 03/11 | 8,800 | 8,810 | 8,534 | 8,625 | -6.04% | 14,317,000 | 12兆6787億 | +3.9% |
| 03/08 | 9,159 | 9,290 | 9,055 | 9,179 | +1.83% | 18,130,600 | 13兆4930億 | +11.78% |
| 03/07 | 8,950 | 9,131 | 8,881 | 9,014 | +1.58% | 15,125,100 | 13兆2505億 | +11.24% |
| 03/06 | 8,899 | 8,937 | 8,842 | 8,874 | -1.49% | 8,299,700 | 13兆447億 | +10.88% |
| 03/05 | 8,865 | 9,054 | 8,855 | 9,008 | +0.83% | 10,072,900 | 13兆2417億 | +13.88% |
| 03/04 | 9,050 | 9,199 | 8,918 | 8,934 | +0.3% | 12,317,400 | 13兆1329億 | +14.38% |
| 03/01 | （IR情報）10:30 第59回無担保普通社債の発行に関するお知らせ |
