| 2021 |
| 10/05 | 6,123 | 6,198 | 5,910 | 6,027 | -3.81% | 20,197,700 | 10兆3842億 | -8.33% |
| 10/04 | 6,451 | 6,464 | 6,213 | 6,266 | -2.52% | 14,081,200 | 10兆7960億 | -4.79% |
| 10/01 | 6,420 | 6,557 | 6,353 | 6,428 | -0.8% | 13,779,200 | 11兆751億 | -2.3% |
| 09/30 | 6,698 | 6,709 | 6,480 | 6,480 | -3.04% | 14,513,000 | 11兆1647億 | -1.37% |
| 09/29 | 6,692 | 6,710 | 6,593 | 6,683 | -1.46% | 13,643,100 | 11兆5144億 | +1.91% |
| 09/28 | 6,627 | 6,794 | 6,621 | 6,782 | +2.39% | 14,541,700 | 11兆6850億 | +3.8% |
| 09/27 | 6,643 | 6,760 | 6,602 | 6,624 | -0.05% | 13,187,300 | 11兆4128億 | +1.77% |
| 09/24 | 6,649 | 6,679 | 6,567 | 6,627 | +2.76% | 14,496,200 | 11兆4180億 | +1.97% |
| 09/22 | 6,303 | 6,592 | 6,301 | 6,449 | +1.9% | 22,779,000 | 11兆1113億 | -0.68% |
| 09/21 | 6,261 | 6,380 | 6,243 | 6,329 | -4.98% | 20,246,100 | 10兆9045億 | -2.51% |
| 09/17 | 6,490 | 6,695 | 6,430 | 6,661 | +1.82% | 23,014,900 | 11兆4765億 | +2.49% |
| 09/16 | 6,590 | 6,719 | 6,401 | 6,542 | -1.39% | 21,112,200 | 11兆2715億 | +0.68% |
| 09/15 | 6,940 | 6,945 | 6,605 | 6,634 | -5.78% | 26,860,900 | 11兆4300億 | +2.01% |
| 09/14 | 7,112 | 7,157 | 7,007 | 7,041 | -0.49% | 14,234,900 | 12兆1313億 | +8.22% |
| 09/13 | 7,167 | 7,217 | 6,998 | 7,076 | -1.43% | 16,978,500 | 12兆1916億 | +8.91% |
| 09/10 | 10:10 第3回及び第4回無担保社債(劣後特約付)の発行に関するお知らせ |
| 09/10 | 7,153 | 7,344 | 7,082 | 7,179 | +0.76% | 27,781,600 | 12兆3690億 | +10.7% |
| 09/09 | 6,979 | 7,209 | 6,958 | 7,125 | -1.93% | 26,200,400 | 12兆2760億 | +10.14% |
| 09/08 | 7,230 | 7,680 | 7,060 | 7,265 | +4.64% | 68,852,100 | 12兆5172億 | +12.5% |
| 09/07 | 6,440 | 6,948 | 6,390 | 6,943 | +9.86% | 35,878,500 | 11兆9624億 | +7.74% |
| 09/06 | 6,268 | 6,350 | 6,204 | 6,320 | +1.94% | 17,849,600 | 10兆8890億 | -1.92% |
| 09/03 | 6,106 | 6,277 | 6,076 | 6,200 | +0.67% | 15,908,200 | 10兆6823億 | -4.1% |
| 09/02 | 6,266 | 6,284 | 6,136 | 6,159 | -0.73% | 12,054,600 | 10兆6116億 | -5.22% |
| 09/01 | 6,234 | 6,315 | 6,146 | 6,204 | +0.37% | 16,520,900 | 10兆6892億 | -4.86% |
| 08/31 | 6,125 | 6,260 | 6,036 | 6,181 | +0.47% | 20,562,200 | 10兆6495億 | -5.73% |
| 08/30 | 6,234 | 6,252 | 6,126 | 6,152 | -0.47% | 8,322,500 | 10兆5996億 | -6.7% |
| 08/27 | 17:00 新株予約権(ストックオプション)の発行内容確定に関するお知らせ |
| 08/27 | 6,198 | 6,198 | 6,136 | 6,181 | -0.42% | 8,251,100 | 10兆6495億 | -6.88% |
| 08/26 | 6,221 | 6,277 | 6,171 | 6,207 | -0.1% | 8,932,300 | 10兆6943億 | -7.08% |
| 08/25 | 6,379 | 6,419 | 6,151 | 6,213 | +0.55% | 16,965,000 | 10兆7047億 | -7.61% |
| 08/24 | 6,186 | 6,309 | 6,150 | 6,179 | +1.53% | 11,902,700 | 10兆6461億 | -8.81% |
| 08/23 | 6,140 | 6,220 | 5,996 | 6,086 | -1.07% | 14,618,800 | 10兆4858億 | -10.89% |
| 08/20 | 6,326 | 6,370 | 6,129 | 6,152 | -3.6% | 14,358,400 | 10兆5996億 | -10.74% |
| 08/19 | 6,420 | 6,509 | 6,382 | 6,382 | -1.3% | 8,643,900 | 10兆9958億 | -8.19% |
| 08/18 | 6,336 | 6,549 | 6,311 | 6,466 | +0.75% | 9,929,600 | 11兆1406億 | -7.59% |
| 08/17 | 6,535 | 6,550 | 6,418 | 6,418 | -1.34% | 6,713,700 | 11兆579億 | -8.73% |
| 08/16 | 17:17 (訂正・数値データ訂正)「2022年3月期第1四半期決算短信〔IFRS〕(連結)」の一部訂正について |
| 08/16 | 6,580 | 6,591 | 6,462 | 6,505 | -2.14% | 8,919,500 | 11兆2078億 | -7.99% |
| 08/13 | 6,666 | 6,680 | 6,583 | 6,647 | -0.11% | 8,453,400 | 11兆4524億 | -6.47% |
| 08/12 | 6,759 | 6,780 | 6,652 | 6,654 | -0.85% | 7,754,300 | 11兆4645億 | -6.81% |
| 08/11 | 6,915 | 6,961 | 6,646 | 6,711 | -1.76% | 11,394,400 | 11兆5627億 | -6.39% |
| 08/10 | 15:00 2022年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/10 | 6,819 | 6,909 | 6,771 | 6,831 | +0.9% | 8,389,900 | 11兆7694億 | -5.3% |
| 08/06 | 6,813 | 6,848 | 6,735 | 6,770 | -0.16% | 5,312,900 | 11兆6643億 | -6.61% |
| 08/05 | 6,813 | 6,855 | 6,755 | 6,781 | -0.82% | 6,238,100 | 11兆6833億 | -6.97% |
| 08/04 | 6,811 | 6,905 | 6,771 | 6,837 | -1.07% | 8,191,300 | 11兆7798億 | -6.7% |
| 08/03 | 6,938 | 7,027 | 6,871 | 6,911 | -0.73% | 7,614,200 | 11兆9073億 | -6.25% |
| 08/02 | 6,850 | 6,988 | 6,840 | 6,962 | +1.83% | 7,319,500 | 11兆9952億 | -6.07% |
| 07/30 | 6,966 | 7,007 | 6,820 | 6,837 | -2.61% | 10,887,400 | 11兆7798億 | -8.2% |
| 07/29 | 6,903 | 7,021 | 6,852 | 7,020 | +4.08% | 13,364,000 | 12兆951億 | -6.17% |
| 07/28 | 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 |
| 07/28 | 6,900 | 6,938 | 6,706 | 6,745 | -4.84% | 19,015,900 | 11兆6213億 | -10.19% |
| 07/27 | 7,002 | 7,120 | 6,940 | 7,088 | -0.25% | 11,223,800 | 12兆2122億 | -6.02% |
| 07/26 | 7,240 | 7,285 | 7,077 | 7,106 | -2.13% | 10,941,800 | 12兆2433億 | -6.15% |
| 07/21 | 7,365 | 7,396 | 7,221 | 7,261 | +0.47% | 7,053,300 | 12兆5103億 | -4.51% |
| 07/20 | 7,202 | 7,305 | 7,192 | 7,227 | -1.57% | 7,434,000 | 12兆4517億 | -5.33% |
| 07/19 | 7,301 | 7,388 | 7,268 | 7,342 | -1.86% | 6,742,500 | 12兆6499億 | -4.23% |
| 07/16 | 7,468 | 7,532 | 7,438 | 7,481 | -0.7% | 6,038,400 | 12兆8894億 | -2.78% |
| 07/15 | 7,650 | 7,652 | 7,521 | 7,534 | -1.21% | 5,848,100 | 12兆9807億 | -2.36% |
| 07/14 | 7,638 | 7,698 | 7,611 | 7,626 | -0.12% | 6,377,400 | 13兆1392億 | -1.41% |
| 07/13 | 7,645 | 7,733 | 7,613 | 7,635 | +1.26% | 9,010,500 | 13兆1547億 | -1.52% |
| 07/12 | 7,460 | 7,550 | 7,435 | 7,540 | +2.91% | 9,538,000 | 12兆9910億 | -2.94% |
| 07/09 | 7,254 | 7,341 | 7,129 | 7,327 | -0.72% | 15,327,400 | 12兆6240億 | -5.98% |
| 07/08 | 7,463 | 7,486 | 7,380 | 7,380 | -0.53% | 8,113,700 | 12兆7153億 | -5.67% |
| 07/07 | 16:00 2016年発行国内公募ハイブリッド社債(公募劣後特約付社債)の期限前償還に関するお知らせ |
| 07/07 | 7,340 | 7,473 | 7,295 | 7,419 | -0.62% | 10,178,800 | 12兆7825億 | -5.57% |
| 07/06 | 7,420 | 7,544 | 7,415 | 7,465 | +1% | 8,758,300 | 12兆8618億 | -5.33% |
| 07/05 | 7,637 | 7,654 | 7,337 | 7,391 | -5.39% | 17,485,800 | 12兆7343億 | -6.58% |
| 07/02 | 7,735 | 7,845 | 7,701 | 7,812 | +1.11% | 7,058,400 | 13兆4597億 | -1.7% |
| 07/01 | 7,774 | 7,774 | 7,655 | 7,726 | -0.63% | 7,463,400 | 13兆3115億 | -3.06% |
| 07/01 | 8:00 外貨建普通社債の発行に関するお知らせ |
| 06/30 | 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 |
| 06/30 | 7,772 | 7,920 | 7,735 | 7,775 | +0.26% | 8,429,100 | 13兆3959億 | -2.63% |
| 06/29 | 7,838 | 7,855 | 7,735 | 7,755 | -2.15% | 7,240,800 | 13兆3615億 | -3.12% |
| 06/28 | 7,990 | 7,992 | 7,895 | 7,925 | -0.08% | 7,786,000 | 13兆6544億 | -1.3% |
| 06/25 | 7,997 | 8,000 | 7,820 | 7,931 | +0.88% | 11,270,600 | 13兆6647億 | -1.42% |
| 06/24 | 7,700 | 8,030 | 7,685 | 7,862 | +2.26% | 15,019,800 | 13兆5458億 | -2.54% |
| 06/23 | 7,770 | 7,798 | 7,621 | 7,688 | -0.18% | 9,721,700 | 13兆2460億 | -5% |
| 06/22 | 15:30 当社子会社(ソフトバンク株式会社)による株式会社イーエムネットジャパン株券等(証券コード:7036)に対する公開買付けの結果に関するお知らせ |
| 06/22 | 7,750 | 7,750 | 7,603 | 7,702 | +1.89% | 9,509,900 | 13兆2701億 | -5.19% |
| 06/21 | 7,571 | 7,659 | 7,461 | 7,559 | -3.51% | 12,692,800 | 13兆238億 | -7.39% |
| 06/18 | 7,935 | 7,942 | 7,801 | 7,834 | -0.8% | 10,786,300 | 13兆4976億 | -4.43% |
| 06/17 | 7,981 | 8,009 | 7,800 | 7,897 | -1.4% | 9,856,600 | 13兆6061億 | -3.99% |
| 06/16 | 8,005 | 8,019 | 7,968 | 8,009 | -0.41% | 6,436,500 | 13兆7991億 | -2.9% |
| 06/15 | 8,069 | 8,080 | 7,985 | 8,042 | -0.17% | 7,332,500 | 13兆8559億 | -3.04% |
| 06/14 | 8,084 | 8,092 | 7,991 | 8,056 | +0.7% | 5,152,900 | 13兆8801億 | -3.56% |
| 06/11 | 8,018 | 8,100 | 7,947 | 8,000 | -0.27% | 10,982,300 | 13兆7836億 | -5.19% |
| 06/10 | 8,091 | 8,123 | 8,004 | 8,022 | -0.63% | 7,940,300 | 13兆8215億 | -5.82% |
| 06/09 | 7,987 | 8,100 | 7,982 | 8,073 | +0.67% | 7,805,700 | 13兆9094億 | -6.11% |
| 06/08 | 8,106 | 8,109 | 7,996 | 8,019 | -1.64% | 9,055,200 | 13兆8163億 | -7.52% |
| 06/07 | 8,200 | 8,239 | 8,126 | 8,153 | +0.63% | 7,847,000 | 14兆472億 | -6.78% |
| 06/04 | 13:30 (変更)「当社子会社による株式会社イーエムネットジャパン株券等に対する公開買付けの開始に関するお知らせ」の別添資料の変更に関するお知らせ |
| 06/04 | 8,130 | 8,151 | 8,061 | 8,102 | -1.29% | 9,450,600 | 13兆9593億 | -8.15% |
| 06/03 | 10:30 国内ハイブリッド社債(利払繰延条項付)の条件決定に関するお知らせ |
| 06/03 | 8,163 | 8,321 | 8,145 | 8,208 | +1.22% | 11,106,800 | 14兆1420億 | -7.8% |
| 06/02 | 8,100 | 8,200 | 7,983 | 8,109 | -0.65% | 13,708,700 | 13兆9714億 | -9.64% |
| 06/01 | 8,280 | 8,288 | 8,130 | 8,162 | -1.14% | 10,233,200 | 14兆627億 | -9.85% |
| 05/31 | 8,335 | 8,400 | 8,221 | 8,256 | -1.57% | 11,048,700 | 14兆2247億 | -9.51% |
| 05/28 | 8,250 | 8,400 | 8,173 | 8,388 | +3.66% | 18,449,400 | 14兆4521億 | -8.7% |
| 05/27 | 8,253 | 8,280 | 8,092 | 8,092 | -2.2% | 34,042,500 | 13兆9421億 | -12.54% |
| 05/26 | 8,267 | 8,341 | 8,208 | 8,274 | -1.03% | 11,547,000 | 14兆2557億 | -11.33% |
| 05/25 | 8,385 | 8,444 | 8,327 | 8,360 | +0.54% | 10,693,600 | 14兆4038億 | -11.12% |
| 05/24 | 8,400 | 8,460 | 8,285 | 8,315 | -2.23% | 12,176,600 | 14兆3263億 | -12.2% |
| 05/21 | 16:30 当社子会社(ソフトバンク株式会社)による株式会社イーエムネットジャパン株券等(証券コード:7036)に対する公開買付けの開始に関するお知らせ |
| 05/21 | 15:00 取締役および監査役人事に関するお知らせ |
| 05/21 | 15:00 定款の一部変更に関するお知らせ |
| 05/21 | 15:00 子会社(ネットカルチャー合同会社)の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 05/21 | 8,648 | 8,699 | 8,485 | 8,505 | +0.06% | 13,408,300 | 14兆6537億 | -10.87% |
| 05/20 | 8,508 | 8,606 | 8,406 | 8,500 | +0.35% | 13,086,000 | 14兆8659億 | -11.49% |
| 05/19 | 9:10 国内ハイブリッド社債(利払繰延条項付)の発行に関するお知らせ |
| 05/19 | 8,431 | 8,549 | 8,331 | 8,470 | -2.05% | 14,031,800 | 14兆8134億 | -12.33% |
| 05/18 | 8,470 | 8,697 | 8,460 | 8,647 | +2.56% | 13,914,600 | 15兆1230億 | -11.06% |
| 05/17 | 8,678 | 8,680 | 8,320 | 8,431 | -1.14% | 14,314,800 | 14兆7452億 | -13.76% |
| 05/14 | 8,467 | 8,765 | 8,466 | 8,528 | +0.72% | 19,473,000 | 14兆9149億 | -13.28% |
| 05/13 | 8,810 | 8,895 | 8,380 | 8,467 | -7.77% | 26,507,000 | 17兆6944億 | -14.41% |
| 05/12 | 16:30 2020年7月30日の取締役会決議に基づく自己株式の取得状況及び取得の終了並びに自己株式の消却株数に関するお知らせ |
| 05/12 | 15:00 自己株式の消却に関するお知らせ |
| 05/12 | 15:00 2020年7月30日の取締役会決議に基づく自己株式の取得状況に関するお知らせ |
| 05/12 | 15:00 2021年3月期決算短信〔IFRS〕(連結) |
| 05/12 | 9,600 | 9,612 | 9,110 | 9,180 | -3.45% | 25,808,000 | 19兆1844億 | -7.7% |
| 05/11 | 15:00 子会社(孫会社)の異動に関するお知らせ |
