2025 |
02/14 | 3,716 | 3,728 | 3,658 | 3,658 | -0.92% | 184,500 | 3429億6660万 | -1.69% |
02/13 | 3,649 | 3,711 | 3,649 | 3,692 | +1.76% | 216,800 | 3461億5437万 | -1.02% |
02/12 | 3,622 | 3,644 | 3,585 | 3,628 | +1.62% | 282,200 | 3401億5386万 | -2.92% |
02/10 | 3,528 | 3,575 | 3,513 | 3,570 | +0.22% | 167,200 | 3347億1590万 | -4.65% |
02/07 | 3,571 | 3,573 | 3,526 | 3,562 | -0.72% | 219,300 | 3339億6583万 | -5.19% |
02/06 | (5%ルール)住友化学(9.87%) |
02/06 | (5%ルール)ノムラインターナショナルピーエルシー(NOMURA IN…(0.17%)野村アセットマネジメント(6.73%)野村證券(0.11%) |
02/06 | 3,522 | 3,603 | 3,520 | 3,588 | +1.9% | 234,000 | 3364億354万 | -4.8% |
02/05 | 3,574 | 3,606 | 3,510 | 3,521 | -0.11% | 459,300 | 3301億2176万 | -6.8% |
02/04 | (IR情報)10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ |
02/04 | 3,561 | 3,742 | 3,506 | 3,525 | -2.92% | 1,002,600 | 3304億9679万 | -6.97% |
02/03 | (IR情報)16:30 2025年3月期第3四半期決算説明資料 |
02/03 | (IR情報)16:30 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
02/03 | (IR情報)15:30 2025年3月期第3四半期決算短信〔IFRS〕(連結) |
02/03 | 3,594 | 3,721 | 3,580 | 3,631 | -3.46% | 649,700 | 3404億3513万 | -4.4% |
01/31 | 3,730 | 3,778 | 3,715 | 3,761 | +0.64% | 230,300 | 3526億2367万 | -1.16% |
01/30 | 3,713 | 3,753 | 3,697 | 3,737 | -0.11% | 228,600 | 3503億7348万 | -1.74% |
01/29 | 3,706 | 3,741 | 3,685 | 3,741 | +1.99% | 250,000 | 3507億4851万 | -1.63% |
01/28 | 3,728 | 3,758 | 3,654 | 3,668 | -3.42% | 281,000 | 3439億418万 | -3.58% |
01/27 | 3,819 | 3,820 | 3,766 | 3,798 | +0.69% | 263,100 | 3560億9271万 | -0.21% |
01/24 | 3,830 | 3,840 | 3,766 | 3,772 | -1.51% | 268,400 | 3536億5501万 | -0.87% |
01/23 | 3,878 | 3,891 | 3,825 | 3,830 | -2.2% | 191,500 | 3590億9297万 | +0.66% |
01/22 | 3,811 | 3,923 | 3,808 | 3,916 | +3.24% | 254,500 | 3671億5615万 | +2.97% |
01/21 | 3,786 | 3,808 | 3,771 | 3,793 | +0.05% | 127,400 | 3556億2392万 | -0.13% |
01/20 | 3,780 | 3,813 | 3,770 | 3,791 | +1.04% | 180,200 | 3554億3641万 | -0.11% |
01/17 | 3,793 | 3,812 | 3,712 | 3,752 | -0.92% | 215,700 | 3517億7985万 | -1% |
01/16 | 3,800 | 3,834 | 3,787 | 3,787 | +0.21% | 203,600 | 3550億6137万 | +0.05% |
01/15 | 3,786 | 3,827 | 3,742 | 3,779 | +0.11% | 260,800 | 3543億1131万 | 0% |
01/14 | 3,865 | 3,865 | 3,761 | 3,775 | -2.71% | 375,800 | 3539億3628万 | +0.08% |
01/10 | 3,851 | 3,903 | 3,851 | 3,880 | +0.13% | 198,800 | 3637億8086万 | +2.97% |
01/09 | 3,855 | 3,895 | 3,844 | 3,875 | +0.13% | 229,100 | 3633億1207万 | +3.06% |
01/08 | 3,865 | 3,875 | 3,828 | 3,870 | -0.15% | 186,200 | 3628億4328万 | +3.2% |
01/07 | 3,823 | 3,899 | 3,820 | 3,876 | +1.71% | 208,400 | 3634億583万 | +3.61% |
01/06 | 3,894 | 3,905 | 3,804 | 3,811 | -1.63% | 261,100 | 3573億1157万 | +2.09% |
2024 |
12/30 | 3,869 | 3,900 | 3,860 | 3,874 | +0.21% | 192,600 | 3632億1832万 | +3.94% |
12/27 | 3,844 | 3,874 | 3,825 | 3,866 | +0.97% | 157,600 | 3624億6825万 | +3.92% |
12/26 | 3,781 | 3,842 | 3,769 | 3,829 | +1.27% | 197,100 | 3589億9921万 | +3.01% |
12/25 | 3,794 | 3,794 | 3,745 | 3,781 | +0.61% | 149,800 | 3544億9883万 | +1.78% |
12/24 | 3,797 | 3,813 | 3,752 | 3,758 | -1.24% | 103,200 | 3523億4239万 | +1.1% |
12/23 | 3,746 | 3,815 | 3,727 | 3,805 | +2.34% | 139,000 | 3567億4902万 | +2.28% |
12/20 | 3,750 | 3,755 | 3,706 | 3,718 | -0.38% | 198,000 | 3485億9208万 | -0.08% |
12/19 | 3,692 | 3,756 | 3,692 | 3,732 | -0.59% | 177,000 | 3499億469万 | 0% |
12/18 | 3,736 | 3,765 | 3,725 | 3,754 | +0.64% | 155,200 | 3519億6736万 | +0.29% |
12/17 | 3,783 | 3,800 | 3,730 | 3,730 | -1.01% | 290,300 | 3497億1717万 | -0.69% |
12/16 | 3,759 | 3,805 | 3,743 | 3,768 | -0.13% | 170,500 | 3532億7997万 | -0.11% |
12/13 | 3,726 | 3,796 | 3,726 | 3,773 | -0.34% | 267,300 | 3537億4876万 | -0.4% |
12/12 | 3,829 | 3,856 | 3,774 | 3,786 | +0.16% | 346,600 | 3549億6762万 | -0.45% |
12/11 | 3,730 | 3,800 | 3,692 | 3,780 | +1.34% | 324,900 | 3544億507万 | -1.02% |
12/10 | 3,695 | 3,753 | 3,667 | 3,730 | +2.08% | 255,000 | 3497億1717万 | -2.59% |
12/09 | 3,677 | 3,688 | 3,634 | 3,654 | +0.86% | 246,200 | 3425億9157万 | -4.87% |
12/06 | 3,642 | 3,676 | 3,605 | 3,623 | -0.41% | 152,900 | 3396億8507万 | -5.94% |
12/05 | 3,629 | 3,651 | 3,598 | 3,638 | +0.92% | 198,100 | 3410億9144万 | -5.97% |
12/04 | 3,679 | 3,682 | 3,585 | 3,605 | -2.01% | 275,600 | 3379億9743万 | -7.21% |
12/03 | 3,678 | 3,724 | 3,664 | 3,679 | +0.16% | 286,200 | 3449億3552万 | -5.69% |
12/02 | 3,639 | 3,673 | 3,627 | 3,673 | +0.93% | 163,400 | 3443億7297万 | -6.18% |
11/29 | 3,650 | 3,694 | 3,639 | 3,639 | -0.44% | 324,200 | 3411億8520万 | -7.33% |
11/28 | 3,606 | 3,690 | 3,604 | 3,655 | -0.27% | 355,100 | 3426億8532万 | -7.28% |
11/27 | 3,734 | 3,738 | 3,644 | 3,665 | +0.03% | 338,400 | 3436億2290万 | -7.36% |
11/26 | 3,700 | 3,714 | 3,626 | 3,664 | -0.79% | 245,300 | 3435億2915万 | -7.66% |
11/25 | 3,750 | 3,759 | 3,693 | 3,693 | -2.66% | 905,000 | 3462億4813万 | -7.21% |
11/22 | 3,762 | 3,828 | 3,762 | 3,794 | +0.37% | 430,700 | 3557億1768万 | -4.98% |
11/21 | 3,820 | 3,835 | 3,772 | 3,780 | -1.05% | 239,700 | 3544億507万 | -5.55% |
11/20 | 3,846 | 3,862 | 3,787 | 3,820 | -0.75% | 303,500 | 3581億5539万 | -4.79% |
11/19 | 3,821 | 3,864 | 3,813 | 3,849 | +0.76% | 410,500 | 3608億7437万 | -4.33% |
11/18 | 3,943 | 3,956 | 3,813 | 3,820 | -4.57% | 398,500 | 3581億5539万 | -5.28% |
11/15 | 4,043 | 4,068 | 3,983 | 4,003 | -0.12% | 268,800 | 3753億1309万 | -1.04% |
11/14 | 4,054 | 4,103 | 4,008 | 4,008 | -1.33% | 258,200 | 3757億8188万 | -1.06% |
11/13 | 4,141 | 4,141 | 4,050 | 4,062 | -2% | 269,600 | 3808億4481万 | +0.12% |
11/12 | 4,200 | 4,208 | 4,136 | 4,145 | -0.26% | 181,400 | 3886億2672万 | +2.04% |
11/11 | 4,163 | 4,168 | 4,117 | 4,156 | +0.27% | 167,900 | 3896億5806万 | +2.41% |
11/08 | (5%ルール)アセットマネジメントOneインターナショナル(Asse…(0.25%)アセットマネジメントOne(6.83%) |
11/08 | 4,194 | 4,199 | 4,097 | 4,145 | -1.4% | 286,300 | 3886億2672万 | +2.22% |
11/07 | (5%ルール)三井住友トラスト・アセットマネジメント(2.46%)三井住友信託銀行(1.4%)日興アセットマネジメント(1.28%) |
11/07 | 4,057 | 4,242 | 4,032 | 4,204 | +4.68% | 647,100 | 3941億5844万 | +3.88% |
11/06 | 4,155 | 4,290 | 4,002 | 4,016 | -0.59% | 721,900 | 3765億3195万 | -0.64% |
11/05 | (IR情報)11:30 2025年3月期第2四半期決算説明資料 |
11/05 | (IR情報)11:30 2025年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
11/05 | 3,971 | 4,158 | 3,900 | 4,040 | +2.93% | 997,300 | 3787億8214万 | -0.05% |
11/01 | 3,920 | 3,970 | 3,905 | 3,925 | -3.25% | 243,700 | 3679億9997万 | -3.06% |
10/31 | (IR情報)15:00 剰余金の配当(中間配当)に関するお知らせ |
10/31 | 4,042 | 4,086 | 4,024 | 4,057 | +0.55% | 284,200 | 3803億7602万 | -0.02% |
10/30 | 4,049 | 4,086 | 4,032 | 4,035 | +0.72% | 935,500 | 3783億1335万 | -0.49% |
10/29 | 4,009 | 4,021 | 3,990 | 4,006 | -0.12% | 207,400 | 3755億9437万 | -1.11% |
10/28 | 3,977 | 4,024 | 3,959 | 4,011 | +0.93% | 148,800 | 3760億6316万 | -0.91% |
10/25 | 4,030 | 4,030 | 3,936 | 3,974 | -1% | 285,100 | 3725億9411万 | -1.68% |
10/24 | 3,998 | 4,026 | 3,979 | 4,014 | -0.02% | 291,600 | 3763億4443万 | -0.37% |
10/23 | 4,043 | 4,075 | 3,999 | 4,015 | +1.06% | 338,300 | 3764億3819万 | +0.02% |
10/22 | 3,999 | 4,000 | 3,938 | 3,973 | +0.33% | 299,500 | 3725億35万 | -0.65% |
10/21 | 4,012 | 4,038 | 3,960 | 3,960 | -1.25% | 318,600 | 3712億8150万 | -0.65% |
10/18 | 4,048 | 4,048 | 3,992 | 4,010 | -0.17% | 171,600 | 3759億6940万 | +0.98% |
10/17 | 4,077 | 4,077 | 4,004 | 4,017 | -0.72% | 221,200 | 3766億2570万 | +1.49% |
10/16 | 4,058 | 4,080 | 4,018 | 4,046 | -0.76% | 256,400 | 3793億4468万 | +2.61% |
10/15 | 4,150 | 4,150 | 4,065 | 4,077 | -0.42% | 295,900 | 3822億5118万 | +3.79% |
10/11 | 4,101 | 4,129 | 4,085 | 4,094 | -0.92% | 225,300 | 3838億4507万 | +4.65% |
10/10 | 4,198 | 4,198 | 4,118 | 4,132 | -0.79% | 162,000 | 3874億787万 | +6% |
10/09 | 4,235 | 4,235 | 4,128 | 4,165 | +0.75% | 159,800 | 3905億188万 | +7.07% |
10/08 | 4,124 | 4,197 | 4,101 | 4,134 | -1.27% | 202,700 | 3875億9539万 | +6.6% |
10/07 | 4,196 | 4,218 | 4,172 | 4,187 | +3.23% | 250,400 | 3925億6456万 | +8.25% |
10/04 | 4,101 | 4,127 | 4,047 | 4,056 | -0.93% | 212,700 | 3802億8226万 | +5.3% |
10/03 | 4,069 | 4,103 | 4,033 | 4,094 | +4.39% | 396,800 | 3838億4507万 | +6.59% |
10/02 | 3,983 | 4,038 | 3,918 | 3,922 | -4.18% | 282,200 | 3677億1870万 | +2.46% |
10/01 | 4,037 | 4,099 | 4,025 | 4,093 | +1.89% | 124,400 | 3837億5131万 | +7.09% |
09/30 | 3,998 | 4,076 | 3,964 | 4,017 | -4.54% | 356,500 | 3766億2570万 | +5.32% |
09/27 | 4,183 | 4,250 | 4,152 | 4,208 | +1.13% | 393,500 | 3945億3347万 | +10.45% |
09/26 | 4,063 | 4,172 | 4,032 | 4,161 | +4.89% | 423,000 | 3901億2685万 | +9.59% |
09/25 | (5%ルール)GICプライベート・リミテッド(GIC Private Limited)(6.95%) |
09/25 | 3,974 | 3,998 | 3,930 | 3,967 | +0.4% | 180,500 | 3719億3781万 | +4.73% |
09/24 | (5%ルール)住友化学(15.47%) |
09/24 | 3,991 | 3,996 | 3,931 | 3,951 | +0.69% | 231,200 | 3704億3768万 | +4.39% |
09/20 | 3,953 | 3,973 | 3,909 | 3,924 | +1.92% | 427,400 | 3679億621万 | +3.62% |
09/19 | 3,793 | 3,897 | 3,760 | 3,850 | +5.34% | 495,100 | 3609億6813万 | +1.74% |
09/18 | (IR情報)17:00 株式の売出し、その他の関係会社の異動およびGIC Private Limitedによる当社株式の取得に関するお知らせ |
09/18 | 3,676 | 3,696 | 3,635 | 3,655 | +0.61% | 194,000 | 3426億8532万 | -3.46% |
09/17 | 3,679 | 3,706 | 3,574 | 3,633 | -0.55% | 226,300 | 3406億2265万 | -4.34% |