| 2024 |
| 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 |
| 03/01 | 8,858 | 9,020 | 8,824 | 8,907 | +1.33% | 12,555,200 | 13兆932億 | +15.38% |
| 02/29 | 8,800 | 8,840 | 8,738 | 8,790 | -1.46% | 10,544,100 | 12兆9212億 | +15.16% |
| 02/28 | 8,900 | 8,938 | 8,801 | 8,920 | -0.81% | 9,335,600 | 13兆1123億 | +18.16% |
| 02/27 | 8,900 | 9,060 | 8,856 | 8,993 | +2.44% | 14,682,700 | 13兆2196億 | +20.53% |
| 02/26 | 9,064 | 9,095 | 8,720 | 8,779 | -0.24% | 15,683,100 | 12兆9050億 | +19.22% |
| 02/22 | 8,770 | 8,837 | 8,675 | 8,800 | +5.14% | 19,333,300 | 12兆9359億 | +21.01% |
| 02/21 | 8,395 | 8,417 | 8,290 | 8,370 | -1.98% | 10,546,800 | 12兆3038億 | +16.56% |
| 02/20 | 8,581 | 8,763 | 8,506 | 8,539 | -0.11% | 14,862,800 | 12兆5522億 | +20.23% |
| 02/19 | 8,354 | 8,578 | 8,334 | 8,548 | +2.8% | 14,935,700 | 12兆5655億 | +21.8% |
| 02/16 | 8,648 | 8,680 | 8,272 | 8,315 | -2.2% | 16,102,900 | 12兆2230億 | +19.92% |
| 02/15 | 8,440 | 8,598 | 8,345 | 8,502 | +3.59% | 16,859,300 | 12兆4978億 | +23.97% |
| 02/14 | 8,192 | 8,384 | 8,109 | 8,207 | -3.36% | 19,989,800 | 12兆642億 | +21.21% |
| 02/13 | 8,700 | 8,873 | 8,425 | 8,492 | +6.27% | 37,887,300 | 12兆4831億 | +26.9% |
| 02/09 | 8,020 | 8,477 | 7,957 | 7,991 | +8.72% | 51,708,800 | 11兆7467億 | +21.15% |
| 02/08 | （IR情報）15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/08 | 7,250 | 7,359 | 7,085 | 7,350 | +11.06% | 30,811,900 | 10兆8044億 | +12.76% |
| 02/07 | 6,637 | 6,639 | 6,546 | 6,618 | -0.6% | 6,192,700 | 9兆7284億 | +2.19% |
| 02/06 | 6,655 | 6,695 | 6,622 | 6,658 | -0.02% | 6,324,700 | 9兆7872億 | +3% |
| 02/05 | 6,525 | 6,667 | 6,491 | 6,659 | +3.13% | 7,341,700 | 9兆7886億 | +3.21% |
| 02/02 | 6,441 | 6,522 | 6,434 | 6,457 | +0.91% | 5,586,400 | 9兆4917億 | +0.42% |
| 02/01 | 6,406 | 6,426 | 6,372 | 6,399 | -0.94% | 4,510,800 | 9兆4064億 | -0.25% |
| 01/31 | 6,415 | 6,460 | 6,378 | 6,460 | -0.84% | 6,364,400 | 9兆4961億 | +0.94% |
| 01/30 | 6,582 | 6,594 | 6,501 | 6,515 | -0.46% | 3,794,000 | 9兆5770億 | +2.07% |
| 01/29 | 6,527 | 6,579 | 6,480 | 6,545 | +0.38% | 5,165,600 | 9兆6211億 | +2.83% |
| 01/26 | 6,625 | 6,629 | 6,511 | 6,520 | -2.2% | 6,249,900 | 9兆5843億 | +2.73% |
| 01/25 | （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 |
| 01/25 | 6,700 | 6,709 | 6,635 | 6,667 | -0.88% | 5,070,300 | 9兆8004億 | +5.36% |
| 01/24 | 6,740 | 6,753 | 6,691 | 6,726 | +0.36% | 5,370,400 | 9兆8871億 | +6.68% |
| 01/23 | 6,719 | 6,805 | 6,671 | 6,702 | -0.31% | 9,163,400 | 9兆8519億 | +6.84% |
| 01/22 | 6,670 | 6,742 | 6,638 | 6,723 | +2.41% | 8,705,600 | 9兆8827億 | +7.74% |
| 01/19 | 6,599 | 6,627 | 6,525 | 6,565 | +1.34% | 8,053,900 | 9兆6505億 | +5.84% |
| 01/18 | 6,495 | 6,506 | 6,428 | 6,478 | -0.74% | 5,509,500 | 9兆5226億 | +4.97% |
| 01/17 | 6,390 | 6,597 | 6,390 | 6,526 | +2.19% | 9,102,600 | 9兆5931億 | +6.32% |
| 01/16 | 6,431 | 6,459 | 6,358 | 6,386 | -0.73% | 5,530,800 | 9兆3873億 | +4.62% |
| 01/15 | 6,473 | 6,489 | 6,396 | 6,433 | -0.28% | 5,723,100 | 9兆4564億 | +5.79% |
| 01/12 | 6,631 | 6,642 | 6,438 | 6,451 | +0.31% | 12,694,900 | 9兆4829億 | +6.58% |
| 01/11 | 6,480 | 6,503 | 6,363 | 6,431 | +1.92% | 9,821,800 | 9兆4535億 | +6.67% |
| 01/10 | 6,208 | 6,337 | 6,158 | 6,310 | +1.09% | 9,992,000 | 9兆2756億 | +5.01% |
| 01/09 | 6,180 | 6,275 | 6,138 | 6,242 | +2.66% | 8,721,400 | 9兆1757億 | +4.09% |
| 01/05 | 6,040 | 6,119 | 6,040 | 6,080 | +0.5% | 6,167,600 | 8兆9375億 | +1.5% |
| 01/04 | 6,040 | 6,086 | 6,019 | 6,050 | -3.86% | 9,392,500 | 8兆8934億 | +0.97% |
| 2023 |
| 12/29 | 6,355 | 6,378 | 6,265 | 6,293 | -0.49% | 7,440,600 | 9兆2506億 | +4.97% |
| 12/28 | 6,340 | 6,363 | 6,272 | 6,324 | -0.52% | 6,941,800 | 9兆2962億 | +5.54% |
| 12/27 | 6,251 | 6,528 | 6,251 | 6,357 | +4.23% | 16,505,700 | 9兆3447億 | +6.18% |
| 12/26 | （IR情報）22:15 条件付対価の条件充足に伴う、Tモバイル株式48.8百万株(1.1兆円相当)の無償での取得に関するお知らせ |
| 12/26 | 6,115 | 6,131 | 6,066 | 6,099 | 0% | 4,353,000 | 8兆9655億 | +1.96% |
| 12/25 | 6,078 | 6,121 | 6,072 | 6,099 | +1.25% | 3,847,800 | 8兆9655億 | +1.92% |
| 12/22 | 6,003 | 6,062 | 5,970 | 6,024 | +0.08% | 5,517,900 | 8兆8552億 | +0.69% |
| 12/21 | 5,973 | 6,022 | 5,946 | 6,019 | -0.89% | 5,573,600 | 8兆8479億 | +0.53% |
| 12/20 | 6,154 | 6,226 | 6,067 | 6,073 | -0.43% | 9,136,700 | 8兆9272億 | +1.44% |
| 12/19 | 5,999 | 6,099 | 5,955 | 6,099 | +0.86% | 6,634,900 | 8兆9655億 | +2.11% |
| 12/18 | 6,050 | 6,098 | 5,997 | 6,047 | -0.67% | 7,180,400 | 8兆8890億 | +1.48% |
| 12/15 | 5,911 | 6,133 | 5,911 | 6,088 | +2.63% | 11,171,400 | 8兆9493億 | +2.34% |
| 12/14 | 5,955 | 6,089 | 5,896 | 5,932 | +0.87% | 10,513,400 | 8兆7200億 | -0.44% |
| 12/13 | 5,815 | 5,884 | 5,782 | 5,881 | +1.66% | 7,059,400 | 8兆6450億 | -1.49% |
| 12/12 | 5,810 | 5,833 | 5,741 | 5,785 | +0.36% | 6,612,900 | 8兆5039億 | -3.45% |
| 12/11 | 5,770 | 5,887 | 5,747 | 5,764 | +1.98% | 9,457,600 | 8兆4730億 | -4.2% |
| 12/08 | 5,690 | 5,767 | 5,639 | 5,652 | -0.7% | 10,187,600 | 8兆3084億 | -6.38% |
| 12/07 | 5,720 | 5,775 | 5,650 | 5,692 | -1.68% | 9,492,000 | 8兆3672億 | -6.06% |
| 12/06 | 5,788 | 5,829 | 5,771 | 5,789 | +0.61% | 5,782,700 | 8兆5098億 | -4.72% |
| 12/05 | 5,820 | 5,830 | 5,740 | 5,754 | -1.67% | 8,414,000 | 8兆4583億 | -5.5% |
| 12/04 | 5,966 | 5,970 | 5,842 | 5,852 | -1.15% | 5,928,400 | 8兆6024億 | -4.14% |
| 12/01 | 5,999 | 6,050 | 5,903 | 5,920 | -1.66% | 7,474,700 | 8兆7023億 | -3.14% |
| 11/30 | 6,050 | 6,073 | 5,991 | 6,020 | -0.48% | 9,730,800 | 8兆8493億 | -1.76% |
| 11/29 | 6,130 | 6,183 | 6,049 | 6,049 | -1.48% | 6,323,600 | 8兆8920億 | -1.42% |
| 11/28 | 6,160 | 6,188 | 6,120 | 6,140 | +0.28% | 6,031,400 | 9兆257億 | 0% |
