| 2023 |
| 03/20 | （IR情報）15:00 当社株式の上場廃止に関するお知らせ |
| 03/20 | 3,640 | 3,650 | 3,640 | 3,645 | 0% | 6,900 | 192億8460万 | +0.19% |
| 03/17 | 3,645 | 3,645 | 3,640 | 3,645 | 0% | 2,100 | 192億8460万 | +0.19% |
| 03/16 | 3,640 | 3,650 | 3,640 | 3,645 | 0% | 4,300 | 192億8460万 | +0.19% |
| 03/15 | 3,635 | 3,645 | 3,635 | 3,645 | 0% | 1,200 | 192億8460万 | +0.19% |
| 03/14 | 3,635 | 3,645 | 3,635 | 3,645 | +0.28% | 7,400 | 192億8460万 | +0.19% |
| 03/13 | 3,635 | 3,635 | 3,635 | 3,635 | -0.14% | 17,800 | 192億3169万 | -0.08% |
| 03/10 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 200 | 192億5814万 | +0.05% |
| 03/09 | 3,635 | 3,645 | 3,635 | 3,640 | +0.14% | 4,100 | 192億5814万 | +0.08% |
| 03/08 | 3,635 | 3,635 | 3,635 | 3,635 | 0% | 2,300 | 192億3169万 | -0.05% |
| 03/07 | 3,635 | 3,635 | 3,635 | 3,635 | 0% | 15,000 | 192億3169万 | -0.05% |
| 03/06 | 3,635 | 3,635 | 3,635 | 3,635 | -0.14% | 700 | 192億3169万 | -0.05% |
| 03/03 | 3,635 | 3,640 | 3,635 | 3,640 | +0.14% | 2,700 | 192億5814万 | +0.05% |
| 03/02 | 3,635 | 3,635 | 3,635 | 3,635 | 0% | 2,200 | 192億3169万 | -0.08% |
| 03/01 | 3,635 | 3,635 | 3,635 | 3,635 | -0.14% | 1,000 | 192億3169万 | -0.08% |
| 02/28 | 3,635 | 3,640 | 3,635 | 3,640 | +0.14% | 1,100 | 192億5814万 | +0.05% |
| 02/27 | 3,635 | 3,635 | 3,635 | 3,635 | 0% | 1,700 | 192億3169万 | -0.08% |
| 02/24 | 3,635 | 3,635 | 3,635 | 3,635 | 0% | 4,700 | 192億3169万 | -0.08% |
| 02/22 | 3,635 | 3,635 | 3,635 | 3,635 | +0.14% | 5,800 | 192億3169万 | -0.08% |
| 02/21 | 3,635 | 3,640 | 3,630 | 3,630 | -0.41% | 65,400 | 192億524万 | -0.25% |
| 02/20 | 3,635 | 3,645 | 3,635 | 3,645 | +0.28% | 15,600 | 192億8460万 | +0.16% |
| 02/17 | 3,635 | 3,645 | 3,635 | 3,635 | -0.27% | 23,300 | 192億3169万 | -0.11% |
| 02/16 | （IR情報）15:00 株式併合及び定款の一部変更に係る株主総会承認決議に関するお知らせ |
| 02/16 | 3,635 | 3,645 | 3,635 | 3,645 | +0.28% | 900 | 192億8460万 | +0.16% |
| 02/15 | 3,640 | 3,640 | 3,635 | 3,635 | 0% | 600 | 192億3169万 | -0.11% |
| 02/14 | 3,635 | 3,640 | 3,635 | 3,635 | 0% | 8,100 | 192億3169万 | -0.11% |
| 02/13 | （IR情報）15:00 2023年3月期第3四半期決算短信〔日本基準〕<連結> |
| 02/13 | （IR情報）15:00 通期業績予想の修正に関するお知らせ |
| 02/13 | 3,640 | 3,640 | 3,635 | 3,635 | 0% | 1,300 | 192億3169万 | -0.11% |
| 02/10 | 3,640 | 3,640 | 3,635 | 3,635 | -0.14% | 1,100 | 192億3169万 | -0.14% |
| 02/09 | 3,640 | 3,640 | 3,640 | 3,640 | -0.14% | 300 | 192億5814万 | 0% |
| 02/08 | 3,635 | 3,645 | 3,635 | 3,645 | +0.14% | 800 | 192億8460万 | +0.16% |
| 02/07 | 3,640 | 3,645 | 3,635 | 3,640 | -0.14% | 2,000 | 193億5307万 | +0.03% |
| 02/06 | 3,635 | 3,645 | 3,635 | 3,645 | +0.28% | 2,400 | 193億7965万 | +0.16% |
| 02/03 | 3,640 | 3,645 | 3,635 | 3,635 | 0% | 5,500 | 193億2649万 | -0.11% |
| 02/02 | 3,645 | 3,645 | 3,635 | 3,635 | 0% | 3,100 | 193億2649万 | -0.11% |
| 02/01 | 3,645 | 3,645 | 3,635 | 3,635 | -0.14% | 1,400 | 193億2649万 | -0.11% |
| 01/31 | 3,640 | 3,645 | 3,635 | 3,640 | +0.14% | 7,800 | 193億5307万 | +0.03% |
| 01/30 | 3,645 | 3,650 | 3,635 | 3,635 | -0.14% | 66,300 | 193億2649万 | -0.11% |
| 01/27 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 1,200 | 193億5307万 | 0% |
| 01/26 | 3,640 | 3,645 | 3,640 | 3,640 | +0.14% | 1,100 | 193億5307万 | 0% |
| 01/25 | （IR情報）15:00 (訂正)「株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関するお知らせ」の一部訂正について |
| 01/25 | 3,635 | 3,645 | 3,635 | 3,635 | 0% | 4,100 | 193億2649万 | -0.14% |
| 01/24 | 3,645 | 3,645 | 3,635 | 3,635 | -0.27% | 4,800 | 193億2649万 | -0.14% |
| 01/23 | 3,640 | 3,645 | 3,640 | 3,645 | +0.14% | 1,400 | 193億7965万 | +0.11% |
| 01/20 | 3,640 | 3,645 | 3,640 | 3,640 | -0.14% | 8,800 | 193億5307万 | -0.03% |
| 01/19 | 3,640 | 3,645 | 3,640 | 3,645 | -0.14% | 1,400 | 193億7965万 | +0.11% |
| 01/18 | （IR情報）15:00 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関するお知らせ |
| 01/18 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 01/18 | 3,635 | 3,650 | 3,635 | 3,650 | +0.27% | 5,100 | 194億624万 | +0.25% |
| 01/17 | 3,640 | 3,645 | 3,635 | 3,640 | +0.14% | 2,000 | 193億5307万 | -0.03% |
| 01/16 | 3,635 | 3,645 | 3,635 | 3,635 | 0% | 2,900 | 193億2649万 | -0.16% |
| 01/13 | 3,645 | 3,645 | 3,635 | 3,635 | -0.14% | 3,900 | 193億2649万 | -0.19% |
| 01/12 | 3,645 | 3,645 | 3,640 | 3,640 | -0.14% | 15,300 | 193億5307万 | -0.05% |
| 01/11 | 3,640 | 3,645 | 3,640 | 3,645 | +0.14% | 600 | 193億7965万 | +0.08% |
| 01/10 | 3,640 | 3,650 | 3,640 | 3,640 | 0% | 3,000 | 193億5307万 | -0.05% |
| 01/06 | 3,635 | 3,650 | 3,635 | 3,640 | +0.14% | 13,400 | 193億5307万 | -0.05% |
| 01/05 | 3,635 | 3,640 | 3,635 | 3,635 | 0% | 1,700 | 193億2649万 | -0.19% |
| 01/04 | 3,635 | 3,640 | 3,635 | 3,635 | 0% | 15,700 | 193億2649万 | -0.19% |
| 2022 |
| 12/30 | 3,640 | 3,640 | 3,635 | 3,635 | 0% | 4,600 | 193億2649万 | -0.22% |
| 12/29 | 3,635 | 3,640 | 3,635 | 3,635 | -0.14% | 7,700 | 193億2649万 | -0.22% |
| 12/28 | 3,640 | 3,640 | 3,635 | 3,640 | +0.14% | 12,000 | 193億5307万 | -0.08% |
| 12/27 | （IR情報）15:30 住友商事株式会社による当社株券に対する公開買付けの結果並びに親会社及び主要株主の異動に関するお知らせ |
| 12/27 | 3,640 | 3,640 | 3,630 | 3,635 | -0.14% | 31,000 | 193億2649万 | -0.22% |
| 12/26 | 3,635 | 3,645 | 3,635 | 3,640 | 0% | 12,600 | 193億5307万 | -0.08% |
| 12/23 | 3,645 | 3,645 | 3,640 | 3,640 | -0.14% | 10,300 | 193億5307万 | -0.08% |
| 12/22 | 3,650 | 3,650 | 3,635 | 3,645 | 0% | 109,900 | 193億7965万 | +0.05% |
| 12/21 | 3,645 | 3,645 | 3,645 | 3,645 | 0% | 34,100 | 193億7965万 | +0.05% |
| 12/20 | （IR情報）15:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 12/20 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 17,900 | 193億7965万 | +0.05% |
| 12/19 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 52,900 | 193億7965万 | +0.66% |
| 12/16 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 5,800 | 193億7965万 | +1.84% |
| 12/15 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 38,900 | 193億7965万 | +3.17% |
| 12/14 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 6,400 | 193億7965万 | +4.5% |
| 12/13 | 3,650 | 3,650 | 3,645 | 3,645 | 0% | 35,100 | 193億7965万 | +5.87% |
| 12/12 | 3,645 | 3,650 | 3,645 | 3,645 | -0.14% | 12,400 | 193億7965万 | +7.27% |
| 12/09 | 3,645 | 3,650 | 3,645 | 3,650 | +0.14% | 15,800 | 194億624万 | +8.83% |
| 12/08 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 15,400 | 193億7965万 | +10.19% |
| 12/07 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 20,100 | 193億7965万 | +11.78% |
| 12/06 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 13,500 | 193億7965万 | +13.41% |
| 12/05 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 27,000 | 193億7965万 | +15.17% |
| 12/02 | （IR情報）15:00 (訂正)「住友商事株式会社による当社株券に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ」の一部訂正について |
| 12/02 | 3,645 | 3,650 | 3,645 | 3,645 | +0.14% | 195,900 | 193億7965万 | +16.94% |
| 12/01 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 17,700 | 193億5307万 | +18.53% |
| 11/30 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 30,400 | 193億5307万 | +20.29% |
| 11/29 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 32,000 | 193億5307万 | +22.19% |
| 11/28 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 55,700 | 193億5307万 | +24.19% |
| 11/25 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 43,500 | 193億5307万 | +26.26% |
| 11/24 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 76,800 | 193億5307万 | +28.3% |
| 11/22 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 43,900 | 193億5307万 | +30.47% |
| 11/21 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 72,400 | 193億5307万 | +32.7% |
| 11/18 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 72,800 | 193億5307万 | +35.01% |
| 11/17 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 147,600 | 193億5307万 | +37.62% |
| 11/16 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 214,800 | 193億5307万 | +40.22% |
| 11/15 | 3,645 | 3,650 | 3,640 | 3,640 | +17.61% | 394,400 | 193億5307万 | +42.86% |
| 11/14 | 3,095 | 3,095 | 3,095 | 3,095 | +19.41% | 5,300 | 164億5543万 | +23.65% |
| 11/11 | （IR情報）15:00 2023年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/11 | （IR情報）15:00 通期業績予想の修正に関するお知らせ |
| 11/11 | （IR情報）15:00 2022年度第2四半期決算の概要について |
| 11/11 | （IR情報）15:00 期末配当予想の修正(無配)に関するお知らせ |
| 11/11 | （IR情報）15:00 住友商事株式会社による当社株券に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 11/11 | 2,565 | 2,592 | 2,523 | 2,592 | +3.27% | 24,600 | 137億8109万 | +4.47% |
| 11/10 | 2,529 | 2,542 | 2,493 | 2,510 | -0.55% | 6,400 | 133億4511万 | +1.21% |
| 11/09 | 2,520 | 2,551 | 2,517 | 2,524 | +0.16% | 8,300 | 134億1955万 | +1.69% |
| 11/08 | 2,546 | 2,558 | 2,520 | 2,520 | +0.08% | 5,900 | 133億9828万 | +1.57% |
| 11/07 | 2,527 | 2,538 | 2,505 | 2,518 | -0.36% | 5,000 | 133億8764万 | +1.49% |
| 11/04 | 2,520 | 2,543 | 2,509 | 2,527 | +0.28% | 7,200 | 134億3550万 | +1.81% |
| 11/02 | 2,459 | 2,539 | 2,459 | 2,520 | +2.86% | 9,800 | 133億9828万 | +1.45% |
| 11/01 | 2,500 | 2,500 | 2,450 | 2,450 | -0.93% | 16,200 | 130億2610万 | -1.37% |
| 10/31 | 2,421 | 2,505 | 2,421 | 2,473 | +2.15% | 13,700 | 131億4839万 | -0.56% |
| 10/28 | （IR情報）15:00 連結子会社の吸収合併(簡易合併・略式合併)に関する基本方針決定のお知らせ |
| 10/28 | 2,451 | 2,485 | 2,400 | 2,421 | -1.14% | 43,100 | 128億7192万 | -2.85% |
| 10/27 | 2,501 | 2,501 | 2,448 | 2,449 | -1.96% | 10,700 | 130億2079万 | -2.04% |
| 10/26 | 2,507 | 2,529 | 2,485 | 2,498 | -0.52% | 9,400 | 132億8131万 | -0.4% |
| 10/25 | 2,476 | 2,521 | 2,456 | 2,511 | +2.2% | 13,400 | 133億5043万 | +0.04% |
| 10/24 | 2,471 | 2,480 | 2,438 | 2,457 | 0% | 10,200 | 130億6332万 | -2.31% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
